30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 3 | 20231212 | 190800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20231212 | 190700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20231212 | 190600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20231212 | 190500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20231212 | 190400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20231212 | 190300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20231212 | 190200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20231212 | 190100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20231212 | 190000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20231212 | 185900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20231212 | 185800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20231212 | 185700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20231212 | 185600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20231212 | 185500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20231212 | 185400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20231212 | 185300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20231212 | 185200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20231212 | 185100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20231212 | 185000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20231212 | 184900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20231212 | 184800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20231212 | 184700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20231212 | 184600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20231212 | 184500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20231212 | 184400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20231212 | 184300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20231212 | 184200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20231212 | 184100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20231212 | 184000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20231212 | 183900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 33 | 20231212 | 183800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20231212 | 183700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20231212 | 183600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20231212 | 183500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20231212 | 183400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20231212 | 183300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20231212 | 183200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20231212 | 183100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20231212 | 183000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20231212 | 182900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20231212 | 182800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20231212 | 182700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20231212 | 182600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20231212 | 182500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20231212 | 182400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20231212 | 182300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20231212 | 182200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20231212 | 182100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20231212 | 182000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20231212 | 181900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20231212 | 181800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20231212 | 181700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20231212 | 181600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20231212 | 181500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20231212 | 181400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20231212 | 181300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20231212 | 181200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20231212 | 181100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20231212 | 181000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20231212 | 180900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 63 | 20231212 | 180800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20231212 | 180700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20231212 | 180600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20231212 | 180500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20231212 | 180400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20231212 | 180300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20231212 | 180200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20231212 | 180100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20231212 | 180000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20231212 | 175900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20231212 | 175800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20231212 | 175700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20231212 | 175600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20231212 | 175500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20231212 | 175400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20231212 | 175300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20231212 | 175200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20231212 | 175100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20231212 | 175000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20231212 | 174900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20231212 | 174800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20231212 | 174700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20231212 | 174600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20231212 | 174500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20231212 | 174400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20231212 | 174300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20231212 | 174200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20231212 | 174100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20231212 | 174000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20231212 | 173900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 93 | 20231212 | 173800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20231212 | 173700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20231212 | 173600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20231212 | 173500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20231212 | 173400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20231212 | 173300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20231212 | 173200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20231212 | 173100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20231212 | 173000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20231212 | 172900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20231212 | 172800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20231212 | 172700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20231212 | 172600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20231212 | 172500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20231212 | 172400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20231212 | 172300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20231212 | 172200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20231212 | 172100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20231212 | 172000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20231212 | 171900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20231212 | 171800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20231212 | 171700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20231212 | 171600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20231212 | 171500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20231212 | 171400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20231212 | 171300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20231212 | 171200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20231212 | 171100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20231212 | 171000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20231212 | 170900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 123 | 20231212 | 170800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20231212 | 170700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20231212 | 170600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20231212 | 170500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20231212 | 170400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20231212 | 170300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20231212 | 170200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20231212 | 170100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20231212 | 170000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20231212 | 165900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20231212 | 165800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20231212 | 165700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20231212 | 165600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20231212 | 165500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20231212 | 165400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20231212 | 165300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20231212 | 165200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20231212 | 165100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20231212 | 165000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20231212 | 164900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20231212 | 164800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20231212 | 164700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20231212 | 164600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20231212 | 164500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20231212 | 164400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20231212 | 164300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20231212 | 164200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20231212 | 164100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20231212 | 164000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20231212 | 163900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 153 | 20231212 | 163800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20231212 | 163700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20231212 | 163600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20231212 | 163500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20231212 | 163400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20231212 | 163300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20231212 | 163200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20231212 | 163100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20231212 | 163000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20231212 | 162900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20231212 | 162800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20231212 | 162700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20231212 | 162600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20231212 | 162500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20231212 | 162400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20231212 | 162300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20231212 | 162200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20231212 | 162100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20231212 | 162000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20231212 | 161900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20231212 | 161800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20231212 | 161700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20231212 | 161600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20231212 | 161500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20231212 | 161400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20231212 | 161300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20231212 | 161200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20231212 | 161100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20231212 | 161000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20231212 | 160900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 183 | 20231212 | 160800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20231212 | 160700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20231212 | 160600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20231212 | 160500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20231212 | 160400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20231212 | 160300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20231212 | 160200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20231212 | 160100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20231212 | 160000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20231212 | 155900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20231212 | 155800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20231212 | 155700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20231212 | 155600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20231212 | 155500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20231212 | 155400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20231212 | 155300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20231212 | 155200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20231212 | 155100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20231212 | 155000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20231212 | 154900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20231212 | 154800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20231212 | 154700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20231212 | 154600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20231212 | 154500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20231212 | 154400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20231212 | 154300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20231212 | 154200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20231212 | 154100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20231212 | 154000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20231212 | 153900 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 213 | 20231212 | 153800 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20231212 | 153700 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20231212 | 153600 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20231212 | 153500 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20231212 | 153400 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20231212 | 153300 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20231212 | 153200 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20231212 | 153100 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20231212 | 153000 | 3077199090 | 7510 | 7510 | 7510 | 7510 | 18639 |
| 222 | 20231212 | 152900 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 223 | 20231212 | 152800 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20231212 | 152700 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 225 | 20231212 | 152600 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 226 | 20231212 | 152500 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20231212 | 152400 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 228 | 20231212 | 152300 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 229 | 20231212 | 152200 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 230 | 20231212 | 152100 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 231 | 20231212 | 152000 | 2937220200 | 7530 | 7530 | 7530 | 7530 | 0 |
| 232 | 20231212 | 151900 | 2937220200 | 7530 | 7510 | 7540 | 7510 | 2368 |
| 233 | 20231212 | 151800 | 2919404010 | 7510 | 7510 | 7530 | 7500 | 864 |
| 234 | 20231212 | 151700 | 2912918180 | 7520 | 7510 | 7540 | 7500 | 9055 |
| 235 | 20231212 | 151600 | 2844876300 | 7530 | 7530 | 7540 | 7500 | 16363 |
| 236 | 20231212 | 151500 | 2721952490 | 7530 | 7530 | 7540 | 7530 | 2001 |
| 237 | 20231212 | 151400 | 2706882960 | 7540 | 7540 | 7550 | 7530 | 763 |
| 238 | 20231212 | 151300 | 2701130520 | 7540 | 7540 | 7550 | 7530 | 2245 |
| 239 | 20231212 | 151200 | 2684203970 | 7550 | 7540 | 7550 | 7530 | 1766 |
| 240 | 20231212 | 151100 | 2670893990 | 7530 | 7530 | 7530 | 7530 | 312 |
| 241 | 20231212 | 151000 | 2668544630 | 7540 | 7520 | 7540 | 7520 | 150 |
| 242 | 20231212 | 150900 | 2667414820 | 7520 | 7530 | 7540 | 7520 | 4279 |
| 243 | 20231212 | 150800 | 2635219790 | 7530 | 7530 | 7540 | 7530 | 1376 |
| 244 | 20231212 | 150700 | 2624845450 | 7530 | 7530 | 7530 | 7520 | 197 |
| 245 | 20231212 | 150600 | 2623363710 | 7520 | 7530 | 7540 | 7520 | 794 |
| 246 | 20231212 | 150500 | 2617384180 | 7530 | 7530 | 7540 | 7530 | 266 |
| 247 | 20231212 | 150400 | 2615381150 | 7540 | 7530 | 7540 | 7530 | 827 |
| 248 | 20231212 | 150300 | 2609153640 | 7530 | 7540 | 7540 | 7530 | 18 |
| 249 | 20231212 | 150200 | 2609018000 | 7540 | 7520 | 7540 | 7520 | 536 |
| 250 | 20231212 | 150100 | 2604983160 | 7520 | 7550 | 7550 | 7520 | 54 |
| 251 | 20231212 | 150000 | 2604576700 | 7530 | 7520 | 7530 | 7510 | 739 |
| 252 | 20231212 | 145900 | 2599018770 | 7520 | 7530 | 7530 | 7520 | 633 |
| 253 | 20231212 | 145800 | 2594258050 | 7530 | 7540 | 7540 | 7510 | 15545 |
| 254 | 20231212 | 145700 | 2477378240 | 7530 | 7540 | 7540 | 7530 | 1021 |
| 255 | 20231212 | 145600 | 2469680970 | 7530 | 7540 | 7540 | 7530 | 18 |
| 256 | 20231212 | 145500 | 2469545320 | 7540 | 7530 | 7540 | 7530 | 612 |
| 257 | 20231212 | 145400 | 2464930920 | 7530 | 7540 | 7550 | 7530 | 2116 |
| 258 | 20231212 | 145300 | 2448989470 | 7540 | 7530 | 7550 | 7530 | 77 |
| 259 | 20231212 | 145200 | 2448408950 | 7540 | 7540 | 7540 | 7540 | 480 |
| 260 | 20231212 | 145100 | 2444789750 | 7540 | 7540 | 7540 | 7530 | 2027 |
| 261 | 20231212 | 145000 | 2429519380 | 7550 | 7540 | 7550 | 7540 | 2619 |
| 262 | 20231212 | 144900 | 2409758300 | 7540 | 7540 | 7540 | 7540 | 670 |
| 263 | 20231212 | 144800 | 2404706500 | 7540 | 7540 | 7540 | 7540 | 105 |
| 264 | 20231212 | 144700 | 2403914800 | 7540 | 7540 | 7540 | 7540 | 8 |
| 265 | 20231212 | 144600 | 2403854480 | 7540 | 7540 | 7540 | 7540 | 5 |
| 266 | 20231212 | 144500 | 2403816780 | 7540 | 7540 | 7540 | 7540 | 1003 |
| 267 | 20231212 | 144400 | 2396254160 | 7550 | 7540 | 7550 | 7540 | 208 |
| 268 | 20231212 | 144300 | 2394685830 | 7540 | 7550 | 7550 | 7540 | 1042 |
| 269 | 20231212 | 144200 | 2386821710 | 7550 | 7540 | 7550 | 7540 | 8 |
| 270 | 20231212 | 144100 | 2386761380 | 7540 | 7540 | 7540 | 7540 | 696 |
| 271 | 20231212 | 144000 | 2381513540 | 7540 | 7540 | 7540 | 7540 | 177 |
| 272 | 20231212 | 143900 | 2380178960 | 7540 | 7540 | 7550 | 7540 | 852 |
| 273 | 20231212 | 143800 | 2373754280 | 7540 | 7550 | 7560 | 7540 | 870 |
| 274 | 20231212 | 143700 | 2367185790 | 7550 | 7550 | 7560 | 7550 | 187 |
| 275 | 20231212 | 143600 | 2365773840 | 7550 | 7550 | 7550 | 7550 | 496 |
| 276 | 20231212 | 143500 | 2362029040 | 7550 | 7550 | 7550 | 7550 | 117 |
| 277 | 20231212 | 143400 | 2361145690 | 7540 | 7560 | 7560 | 7540 | 32 |
| 278 | 20231212 | 143300 | 2360903910 | 7540 | 7540 | 7550 | 7540 | 415 |
| 279 | 20231212 | 143200 | 2357771810 | 7540 | 7540 | 7550 | 7540 | 442 |
| 280 | 20231212 | 143100 | 2354436730 | 7540 | 7540 | 7540 | 7540 | 239 |
| 281 | 20231212 | 143000 | 2352634670 | 7550 | 7550 | 7550 | 7550 | 12 |
| 282 | 20231212 | 142900 | 2352544070 | 7550 | 7550 | 7550 | 7550 | 510 |
| 283 | 20231212 | 142800 | 2348693570 | 7550 | 7540 | 7550 | 7540 | 93 |
| 284 | 20231212 | 142700 | 2347991490 | 7540 | 7550 | 7550 | 7540 | 112 |
| 285 | 20231212 | 142600 | 2347146490 | 7550 | 7550 | 7550 | 7530 | 9 |
| 286 | 20231212 | 142500 | 2347078680 | 7550 | 7550 | 7550 | 7540 | 25 |
| 287 | 20231212 | 142400 | 2346890010 | 7530 | 7530 | 7530 | 7520 | 5431 |
| 288 | 20231212 | 142300 | 2306002150 | 7530 | 7530 | 7530 | 7520 | 2076 |
| 289 | 20231212 | 142200 | 2290372860 | 7530 | 7530 | 7530 | 7520 | 2884 |
| 290 | 20231212 | 142100 | 2268679870 | 7530 | 7550 | 7550 | 7530 | 7507 |
| 291 | 20231212 | 142000 | 2212119080 | 7550 | 7550 | 7550 | 7550 | 7 |
| 292 | 20231212 | 141900 | 2212066230 | 7560 | 7550 | 7560 | 7550 | 15 |
| 293 | 20231212 | 141800 | 2211952910 | 7550 | 7550 | 7550 | 7550 | 288 |
| 294 | 20231212 | 141700 | 2209778510 | 7550 | 7550 | 7550 | 7550 | 8 |
| 295 | 20231212 | 141600 | 2209718110 | 7560 | 7560 | 7560 | 7560 | 322 |
| 296 | 20231212 | 141500 | 2207283790 | 7550 | 7560 | 7560 | 7550 | 853 |
| 297 | 20231212 | 141400 | 2200841510 | 7550 | 7540 | 7550 | 7540 | 2644 |
| 298 | 20231212 | 141300 | 2180888380 | 7540 | 7540 | 7540 | 7540 | 1343 |
| 299 | 20231212 | 141200 | 2170762160 | 7540 | 7550 | 7550 | 7540 | 3302 |
| 300 | 20231212 | 141100 | 2145864980 | 7550 | 7550 | 7550 | 7540 | 1303 |
| 301 | 20231212 | 141000 | 2136027630 | 7550 | 7550 | 7550 | 7550 | 600 |
| 302 | 20231212 | 140900 | 2131497630 | 7550 | 7550 | 7550 | 7550 | 240 |
| 303 | 20231212 | 140800 | 2129685630 | 7550 | 7560 | 7560 | 7550 | 2010 |
| 304 | 20231212 | 140700 | 2114510080 | 7560 | 7560 | 7560 | 7560 | 23 |
| 305 | 20231212 | 140600 | 2114336200 | 7560 | 7560 | 7560 | 7560 | 1004 |
| 306 | 20231212 | 140500 | 2106745960 | 7560 | 7560 | 7560 | 7560 | 0 |
| 307 | 20231212 | 140400 | 2106745960 | 7560 | 7570 | 7570 | 7560 | 200 |
| 308 | 20231212 | 140300 | 2105232960 | 7560 | 7560 | 7560 | 7560 | 1529 |
| 309 | 20231212 | 140200 | 2093673720 | 7550 | 7550 | 7560 | 7550 | 144 |
| 310 | 20231212 | 140100 | 2092586500 | 7560 | 7560 | 7560 | 7560 | 20 |
| 311 | 20231212 | 140000 | 2092435300 | 7560 | 7560 | 7560 | 7560 | 12 |
| 312 | 20231212 | 135900 | 2092344580 | 7560 | 7560 | 7560 | 7560 | 1350 |
| 313 | 20231212 | 135800 | 2082138580 | 7570 | 7560 | 7570 | 7560 | 79 |
| 314 | 20231212 | 135700 | 2081540700 | 7570 | 7560 | 7570 | 7560 | 603 |
| 315 | 20231212 | 135600 | 2076981990 | 7560 | 7570 | 7570 | 7560 | 1083 |
| 316 | 20231212 | 135500 | 2068784490 | 7570 | 7570 | 7580 | 7570 | 502 |
| 317 | 20231212 | 135400 | 2064983340 | 7570 | 7580 | 7580 | 7570 | 212 |
| 318 | 20231212 | 135300 | 2063376480 | 7580 | 7580 | 7580 | 7580 | 28 |
| 319 | 20231212 | 135200 | 2063164240 | 7580 | 7580 | 7580 | 7580 | 3 |
| 320 | 20231212 | 135100 | 2063141500 | 7570 | 7570 | 7570 | 7570 | 11 |
| 321 | 20231212 | 135000 | 2063058230 | 7570 | 7570 | 7580 | 7570 | 26 |
| 322 | 20231212 | 134900 | 2062861380 | 7570 | 7570 | 7570 | 7550 | 136 |
| 323 | 20231212 | 134800 | 2061832360 | 7570 | 7550 | 7570 | 7550 | 4 |
| 324 | 20231212 | 134700 | 2061802120 | 7550 | 7550 | 7550 | 7550 | 300 |
| 325 | 20231212 | 134600 | 2059537120 | 7550 | 7550 | 7550 | 7550 | 512 |
| 326 | 20231212 | 134500 | 2055671520 | 7540 | 7540 | 7550 | 7540 | 400 |
| 327 | 20231212 | 134400 | 2052655420 | 7540 | 7540 | 7550 | 7540 | 638 |
| 328 | 20231212 | 134300 | 2047844240 | 7540 | 7550 | 7550 | 7540 | 304 |
| 329 | 20231212 | 134200 | 2045552050 | 7540 | 7560 | 7560 | 7540 | 16449 |
| 330 | 20231212 | 134100 | 1921448110 | 7560 | 7570 | 7570 | 7560 | 4978 |
| 331 | 20231212 | 134000 | 1883810490 | 7570 | 7570 | 7570 | 7570 | 400 |
| 332 | 20231212 | 133900 | 1880782490 | 7570 | 7570 | 7570 | 7570 | 1253 |
| 333 | 20231212 | 133800 | 1871297280 | 7570 | 7580 | 7580 | 7570 | 520 |
| 334 | 20231212 | 133700 | 1867360060 | 7570 | 7580 | 7580 | 7570 | 402 |
| 335 | 20231212 | 133600 | 1864316300 | 7580 | 7580 | 7580 | 7580 | 317 |
| 336 | 20231212 | 133500 | 1861913440 | 7580 | 7580 | 7580 | 7580 | 1029 |
| 337 | 20231212 | 133400 | 1854113620 | 7590 | 7580 | 7590 | 7580 | 254 |
| 338 | 20231212 | 133300 | 1852188020 | 7580 | 7580 | 7580 | 7580 | 102 |
| 339 | 20231212 | 133200 | 1851414860 | 7570 | 7580 | 7580 | 7570 | 35 |
| 340 | 20231212 | 133100 | 1851149570 | 7580 | 7580 | 7580 | 7580 | 308 |
| 341 | 20231212 | 133000 | 1848814930 | 7570 | 7580 | 7580 | 7570 | 499 |
| 342 | 20231212 | 132900 | 1845037490 | 7570 | 7570 | 7580 | 7570 | 208 |
| 343 | 20231212 | 132800 | 1843461920 | 7580 | 7580 | 7580 | 7580 | 1 |
| 344 | 20231212 | 132700 | 1843454340 | 7580 | 7570 | 7580 | 7570 | 88 |
| 345 | 20231212 | 132600 | 1842787960 | 7570 | 7570 | 7570 | 7560 | 683 |
| 346 | 20231212 | 132500 | 1837623930 | 7570 | 7570 | 7580 | 7560 | 1805 |
| 347 | 20231212 | 132400 | 1823971850 | 7570 | 7570 | 7570 | 7570 | 120 |
| 348 | 20231212 | 132300 | 1823063450 | 7570 | 7580 | 7580 | 7570 | 7754 |
| 349 | 20231212 | 132200 | 1764344820 | 7580 | 7590 | 7590 | 7580 | 203 |
| 350 | 20231212 | 132100 | 1762806050 | 7580 | 7580 | 7590 | 7580 | 1503 |
| 351 | 20231212 | 132000 | 1751408530 | 7580 | 7590 | 7590 | 7580 | 1752 |
| 352 | 20231212 | 131900 | 1738126340 | 7590 | 7590 | 7590 | 7580 | 181 |
| 353 | 20231212 | 131800 | 1736754250 | 7590 | 7590 | 7590 | 7580 | 76 |
| 354 | 20231212 | 131700 | 1736177900 | 7590 | 7590 | 7590 | 7590 | 2622 |
| 355 | 20231212 | 131600 | 1716276920 | 7590 | 7600 | 7600 | 7590 | 5748 |
| 356 | 20231212 | 131500 | 1672592780 | 7600 | 7610 | 7610 | 7600 | 270 |
| 357 | 20231212 | 131400 | 1670540660 | 7610 | 7600 | 7610 | 7600 | 142 |
| 358 | 20231212 | 131300 | 1669460780 | 7610 | 7610 | 7610 | 7610 | 2 |
| 359 | 20231212 | 131200 | 1669445560 | 7610 | 7600 | 7610 | 7600 | 70 |
| 360 | 20231212 | 131100 | 1668913360 | 7600 | 7600 | 7600 | 7600 | 0 |
| 361 | 20231212 | 131000 | 1668913360 | 7600 | 7600 | 7600 | 7600 | 81 |
| 362 | 20231212 | 130900 | 1668297760 | 7610 | 7610 | 7610 | 7610 | 2 |
| 363 | 20231212 | 130800 | 1668282540 | 7610 | 7610 | 7610 | 7610 | 3936 |
| 364 | 20231212 | 130700 | 1638329580 | 7610 | 7610 | 7610 | 7610 | 470 |
| 365 | 20231212 | 130600 | 1634752880 | 7620 | 7620 | 7620 | 7610 | 1186 |
| 366 | 20231212 | 130500 | 1625716420 | 7630 | 7620 | 7630 | 7620 | 209 |
| 367 | 20231212 | 130400 | 1624123730 | 7620 | 7620 | 7620 | 7620 | 111 |
| 368 | 20231212 | 130300 | 1623277910 | 7620 | 7620 | 7620 | 7620 | 1 |
| 369 | 20231212 | 130200 | 1623270290 | 7620 | 7620 | 7620 | 7620 | 171 |
| 370 | 20231212 | 130100 | 1621967270 | 7620 | 7620 | 7620 | 7620 | 83 |
| 371 | 20231212 | 130000 | 1621334810 | 7620 | 7620 | 7620 | 7620 | 354 |
| 372 | 20231212 | 125900 | 1618637330 | 7620 | 7610 | 7620 | 7610 | 205 |
| 373 | 20231212 | 125800 | 1617077230 | 7620 | 7620 | 7620 | 7620 | 0 |
| 374 | 20231212 | 125700 | 1617077230 | 7620 | 7620 | 7620 | 7620 | 2 |
| 375 | 20231212 | 125600 | 1617061990 | 7610 | 7610 | 7610 | 7610 | 123 |
| 376 | 20231212 | 125500 | 1616125960 | 7610 | 7610 | 7610 | 7610 | 1 |
| 377 | 20231212 | 125400 | 1616118350 | 7620 | 7620 | 7620 | 7620 | 83 |
| 378 | 20231212 | 125300 | 1615485890 | 7620 | 7620 | 7620 | 7620 | 3499 |
| 379 | 20231212 | 125200 | 1588823510 | 7620 | 7610 | 7620 | 7610 | 232 |
| 380 | 20231212 | 125100 | 1587057980 | 7610 | 7610 | 7610 | 7610 | 885 |
| 381 | 20231212 | 125000 | 1580323130 | 7610 | 7610 | 7610 | 7610 | 272 |
| 382 | 20231212 | 124900 | 1578253210 | 7620 | 7620 | 7620 | 7620 | 10 |
| 383 | 20231212 | 124800 | 1578177010 | 7610 | 7610 | 7610 | 7610 | 33 |
| 384 | 20231212 | 124700 | 1577925880 | 7610 | 7610 | 7610 | 7610 | 0 |
| 385 | 20231212 | 124600 | 1577925880 | 7610 | 7610 | 7610 | 7610 | 0 |
| 386 | 20231212 | 124500 | 1577925880 | 7610 | 7610 | 7610 | 7610 | 99 |
| 387 | 20231212 | 124400 | 1577172490 | 7610 | 7610 | 7610 | 7610 | 189 |
| 388 | 20231212 | 124300 | 1575734200 | 7610 | 7620 | 7620 | 7610 | 439 |
| 389 | 20231212 | 124200 | 1572389890 | 7610 | 7630 | 7630 | 7610 | 2037 |
| 390 | 20231212 | 124100 | 1556871580 | 7630 | 7630 | 7630 | 7630 | 248 |
| 391 | 20231212 | 124000 | 1554979340 | 7630 | 7630 | 7630 | 7630 | 379 |
| 392 | 20231212 | 123900 | 1552087570 | 7630 | 7630 | 7630 | 7630 | 824 |
| 393 | 20231212 | 123800 | 1545800450 | 7630 | 7620 | 7630 | 7620 | 4488 |
| 394 | 20231212 | 123700 | 1511601880 | 7620 | 7620 | 7620 | 7620 | 443 |
| 395 | 20231212 | 123600 | 1508226220 | 7620 | 7630 | 7630 | 7620 | 1564 |
| 396 | 20231212 | 123500 | 1496308510 | 7620 | 7620 | 7620 | 7620 | 59 |
| 397 | 20231212 | 123400 | 1495858930 | 7620 | 7630 | 7630 | 7620 | 602 |
| 398 | 20231212 | 123300 | 1491267670 | 7630 | 7630 | 7630 | 7620 | 159 |
| 399 | 20231212 | 123200 | 1490055070 | 7620 | 7610 | 7620 | 7610 | 469 |
| 400 | 20231212 | 123100 | 1486481320 | 7620 | 7620 | 7620 | 7620 | 0 |
| 401 | 20231212 | 123000 | 1486481320 | 7620 | 7610 | 7620 | 7610 | 740 |
| 402 | 20231212 | 122900 | 1480843600 | 7620 | 7620 | 7620 | 7620 | 1 |
| 403 | 20231212 | 122800 | 1480835980 | 7620 | 7610 | 7620 | 7610 | 764 |
| 404 | 20231212 | 122700 | 1475021930 | 7610 | 7620 | 7620 | 7610 | 106 |
| 405 | 20231212 | 122600 | 1474214340 | 7620 | 7620 | 7620 | 7620 | 594 |
| 406 | 20231212 | 122500 | 1469688060 | 7630 | 7630 | 7630 | 7630 | 0 |
| 407 | 20231212 | 122400 | 1469688060 | 7630 | 7630 | 7630 | 7630 | 20 |
| 408 | 20231212 | 122300 | 1469535460 | 7630 | 7620 | 7630 | 7620 | 85 |
| 409 | 20231212 | 122200 | 1468887640 | 7630 | 7630 | 7630 | 7630 | 13 |
| 410 | 20231212 | 122100 | 1468788450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 411 | 20231212 | 122000 | 1468788450 | 7630 | 7610 | 7630 | 7610 | 146 |
| 412 | 20231212 | 121900 | 1467677270 | 7610 | 7610 | 7610 | 7610 | 10 |
| 413 | 20231212 | 121800 | 1467601170 | 7610 | 7610 | 7610 | 7610 | 204 |
| 414 | 20231212 | 121700 | 1466048730 | 7610 | 7610 | 7610 | 7610 | 0 |
| 415 | 20231212 | 121600 | 1466048730 | 7610 | 7610 | 7610 | 7610 | 3 |
| 416 | 20231212 | 121500 | 1466025900 | 7620 | 7630 | 7630 | 7620 | 940 |
| 417 | 20231212 | 121400 | 1458862940 | 7610 | 7610 | 7610 | 7610 | 279 |
| 418 | 20231212 | 121300 | 1456739750 | 7610 | 7610 | 7610 | 7610 | 61 |
| 419 | 20231212 | 121200 | 1456275540 | 7630 | 7610 | 7630 | 7610 | 8 |
| 420 | 20231212 | 121100 | 1456214580 | 7610 | 7630 | 7630 | 7610 | 633 |
| 421 | 20231212 | 121000 | 1451385850 | 7630 | 7610 | 7630 | 7610 | 88 |
| 422 | 20231212 | 120900 | 1450715970 | 7610 | 7630 | 7630 | 7610 | 4 |
| 423 | 20231212 | 120800 | 1450685510 | 7610 | 7610 | 7610 | 7610 | 1745 |
| 424 | 20231212 | 120700 | 1437406060 | 7610 | 7620 | 7620 | 7610 | 852 |
| 425 | 20231212 | 120600 | 1430916960 | 7630 | 7630 | 7630 | 7630 | 0 |
| 426 | 20231212 | 120500 | 1430916960 | 7630 | 7630 | 7630 | 7630 | 1 |
| 427 | 20231212 | 120400 | 1430909330 | 7620 | 7620 | 7620 | 7620 | 407 |
| 428 | 20231212 | 120300 | 1427807990 | 7620 | 7620 | 7620 | 7620 | 0 |
| 429 | 20231212 | 120200 | 1427807990 | 7620 | 7620 | 7630 | 7620 | 1115 |
| 430 | 20231212 | 120100 | 1419305150 | 7620 | 7640 | 7640 | 7620 | 45 |
| 431 | 20231212 | 120000 | 1418961410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 432 | 20231212 | 115900 | 1418961410 | 7640 | 7640 | 7640 | 7640 | 2 |
| 433 | 20231212 | 115800 | 1418946130 | 7620 | 7620 | 7620 | 7610 | 211 |
| 434 | 20231212 | 115700 | 1417338360 | 7620 | 7620 | 7620 | 7620 | 381 |
| 435 | 20231212 | 115600 | 1414435140 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20231212 | 115500 | 1414435140 | 7620 | 7610 | 7620 | 7610 | 99 |
| 437 | 20231212 | 115400 | 1413680770 | 7620 | 7620 | 7620 | 7620 | 253 |
| 438 | 20231212 | 115300 | 1411752910 | 7620 | 7620 | 7620 | 7620 | 659 |
| 439 | 20231212 | 115200 | 1406731330 | 7620 | 7620 | 7620 | 7620 | 69 |
| 440 | 20231212 | 115100 | 1406205550 | 7620 | 7620 | 7620 | 7620 | 1 |
| 441 | 20231212 | 115000 | 1406197930 | 7620 | 7630 | 7630 | 7620 | 1723 |
| 442 | 20231212 | 114900 | 1393057480 | 7620 | 7630 | 7630 | 7620 | 98 |
| 443 | 20231212 | 114800 | 1392309940 | 7630 | 7630 | 7630 | 7630 | 1 |
| 444 | 20231212 | 114700 | 1392302310 | 7630 | 7630 | 7630 | 7630 | 83 |
| 445 | 20231212 | 114600 | 1391669020 | 7630 | 7630 | 7630 | 7630 | 12 |
| 446 | 20231212 | 114500 | 1391577460 | 7620 | 7620 | 7620 | 7620 | 596 |
| 447 | 20231212 | 114400 | 1387035940 | 7620 | 7620 | 7620 | 7620 | 84 |
| 448 | 20231212 | 114300 | 1386395860 | 7610 | 7610 | 7610 | 7610 | 10 |
| 449 | 20231212 | 114200 | 1386319760 | 7620 | 7620 | 7620 | 7620 | 20 |
| 450 | 20231212 | 114100 | 1386167360 | 7620 | 7610 | 7620 | 7610 | 1764 |
| 451 | 20231212 | 114000 | 1372743100 | 7610 | 7620 | 7620 | 7610 | 1271 |
| 452 | 20231212 | 113900 | 1363065290 | 7620 | 7620 | 7620 | 7620 | 3 |
| 453 | 20231212 | 113800 | 1363042430 | 7630 | 7610 | 7630 | 7610 | 262 |
| 454 | 20231212 | 113700 | 1361048590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 455 | 20231212 | 113600 | 1361048590 | 7620 | 7620 | 7620 | 7620 | 3 |
| 456 | 20231212 | 113500 | 1361025730 | 7620 | 7620 | 7620 | 7620 | 188 |
| 457 | 20231212 | 113400 | 1359593170 | 7620 | 7620 | 7620 | 7620 | 586 |
| 458 | 20231212 | 113300 | 1355127850 | 7620 | 7620 | 7620 | 7620 | 250 |
| 459 | 20231212 | 113200 | 1353222850 | 7620 | 7620 | 7620 | 7620 | 321 |
| 460 | 20231212 | 113100 | 1350776830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 461 | 20231212 | 113000 | 1350776830 | 7620 | 7630 | 7640 | 7620 | 52 |
| 462 | 20231212 | 112900 | 1350380090 | 7610 | 7620 | 7620 | 7610 | 500 |
| 463 | 20231212 | 112800 | 1346575050 | 7620 | 7630 | 7630 | 7620 | 380 |
| 464 | 20231212 | 112700 | 1343676450 | 7620 | 7630 | 7630 | 7620 | 1246 |
| 465 | 20231212 | 112600 | 1334180920 | 7620 | 7640 | 7640 | 7620 | 9 |
| 466 | 20231212 | 112500 | 1334112210 | 7630 | 7640 | 7640 | 7630 | 1010 |
| 467 | 20231212 | 112400 | 1326405810 | 7640 | 7640 | 7640 | 7640 | 7 |
| 468 | 20231212 | 112300 | 1326352330 | 7640 | 7640 | 7640 | 7640 | 42 |
| 469 | 20231212 | 112200 | 1326031450 | 7640 | 7640 | 7640 | 7630 | 115 |
| 470 | 20231212 | 112100 | 1325153000 | 7640 | 7630 | 7640 | 7630 | 582 |
| 471 | 20231212 | 112000 | 1320709120 | 7640 | 7630 | 7640 | 7630 | 1750 |
| 472 | 20231212 | 111900 | 1307342120 | 7620 | 7630 | 7630 | 7620 | 89 |
| 473 | 20231212 | 111800 | 1306663220 | 7640 | 7630 | 7640 | 7630 | 102 |
| 474 | 20231212 | 111700 | 1305884940 | 7640 | 7640 | 7640 | 7630 | 243 |
| 475 | 20231212 | 111600 | 1304028690 | 7630 | 7630 | 7630 | 7630 | 105 |
| 476 | 20231212 | 111500 | 1303227540 | 7620 | 7630 | 7640 | 7620 | 644 |
| 477 | 20231212 | 111400 | 1298319150 | 7630 | 7620 | 7630 | 7620 | 105 |
| 478 | 20231212 | 111300 | 1297519000 | 7630 | 7630 | 7630 | 7630 | 170 |
| 479 | 20231212 | 111200 | 1296221900 | 7640 | 7620 | 7640 | 7620 | 711 |
| 480 | 20231212 | 111100 | 1290798240 | 7630 | 7630 | 7630 | 7630 | 234 |
| 481 | 20231212 | 111000 | 1289012820 | 7630 | 7630 | 7630 | 7630 | 100 |
| 482 | 20231212 | 110900 | 1288249820 | 7630 | 7630 | 7630 | 7630 | 113 |
| 483 | 20231212 | 110800 | 1287387630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 484 | 20231212 | 110700 | 1287387630 | 7630 | 7630 | 7630 | 7630 | 253 |
| 485 | 20231212 | 110600 | 1285457240 | 7630 | 7630 | 7630 | 7630 | 161 |
| 486 | 20231212 | 110500 | 1284228810 | 7620 | 7620 | 7620 | 7620 | 0 |
| 487 | 20231212 | 110400 | 1284228810 | 7620 | 7620 | 7620 | 7620 | 668 |
| 488 | 20231212 | 110300 | 1279138650 | 7620 | 7620 | 7620 | 7620 | 13 |
| 489 | 20231212 | 110200 | 1279039590 | 7620 | 7630 | 7630 | 7620 | 1022 |
| 490 | 20231212 | 110100 | 1271248950 | 7630 | 7620 | 7630 | 7620 | 212 |
| 491 | 20231212 | 110000 | 1269631410 | 7630 | 7630 | 7630 | 7620 | 3731 |
| 492 | 20231212 | 105900 | 1241177410 | 7630 | 7630 | 7630 | 7630 | 635 |
| 493 | 20231212 | 105800 | 1236332360 | 7630 | 7630 | 7640 | 7630 | 431 |
| 494 | 20231212 | 105700 | 1233042830 | 7630 | 7630 | 7630 | 7630 | 767 |
| 495 | 20231212 | 105600 | 1227190620 | 7630 | 7620 | 7630 | 7620 | 1541 |
| 496 | 20231212 | 105500 | 1215443710 | 7630 | 7620 | 7630 | 7620 | 28 |
| 497 | 20231212 | 105400 | 1215230330 | 7630 | 7620 | 7630 | 7620 | 342 |
| 498 | 20231212 | 105300 | 1212623890 | 7630 | 7620 | 7630 | 7620 | 1117 |
| 499 | 20231212 | 105200 | 1204112340 | 7620 | 7620 | 7620 | 7620 | 61 |
| 500 | 20231212 | 105100 | 1203647520 | 7610 | 7610 | 7610 | 7610 | 62 |
| 501 | 20231212 | 105000 | 1203175700 | 7610 | 7610 | 7610 | 7610 | 100 |
| 502 | 20231212 | 104900 | 1202414700 | 7610 | 7610 | 7620 | 7610 | 195 |
| 503 | 20231212 | 104800 | 1200930650 | 7620 | 7610 | 7620 | 7610 | 238 |
| 504 | 20231212 | 104700 | 1199119440 | 7610 | 7610 | 7610 | 7610 | 90 |
| 505 | 20231212 | 104600 | 1198434540 | 7600 | 7590 | 7610 | 7590 | 1543 |
| 506 | 20231212 | 104500 | 1186707400 | 7590 | 7600 | 7600 | 7590 | 201 |
| 507 | 20231212 | 104400 | 1185179810 | 7600 | 7600 | 7600 | 7600 | 0 |
| 508 | 20231212 | 104300 | 1185179810 | 7600 | 7610 | 7610 | 7600 | 304 |
| 509 | 20231212 | 104200 | 1182869350 | 7600 | 7600 | 7600 | 7600 | 615 |
| 510 | 20231212 | 104100 | 1178195350 | 7590 | 7600 | 7600 | 7590 | 298 |
| 511 | 20231212 | 104000 | 1175932050 | 7590 | 7600 | 7600 | 7590 | 109 |
| 512 | 20231212 | 103900 | 1175103840 | 7600 | 7600 | 7600 | 7600 | 903 |
| 513 | 20231212 | 103800 | 1168241040 | 7600 | 7600 | 7600 | 7600 | 40 |
| 514 | 20231212 | 103700 | 1167937040 | 7610 | 7610 | 7610 | 7600 | 113 |
| 515 | 20231212 | 103600 | 1167077140 | 7610 | 7610 | 7610 | 7610 | 14 |
| 516 | 20231212 | 103500 | 1166970600 | 7600 | 7600 | 7600 | 7600 | 1096 |
| 517 | 20231212 | 103400 | 1158641000 | 7590 | 7590 | 7590 | 7590 | 0 |
| 518 | 20231212 | 103300 | 1158641000 | 7590 | 7600 | 7600 | 7590 | 170 |
| 519 | 20231212 | 103200 | 1157349100 | 7600 | 7600 | 7600 | 7590 | 52 |
| 520 | 20231212 | 103100 | 1156954060 | 7600 | 7590 | 7600 | 7590 | 1252 |
| 521 | 20231212 | 103000 | 1147451360 | 7600 | 7600 | 7600 | 7600 | 655 |
| 522 | 20231212 | 102900 | 1142473360 | 7600 | 7600 | 7600 | 7600 | 585 |
| 523 | 20231212 | 102800 | 1138027360 | 7600 | 7600 | 7600 | 7600 | 427 |
| 524 | 20231212 | 102700 | 1134782160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 525 | 20231212 | 102600 | 1134782160 | 7600 | 7610 | 7610 | 7600 | 14 |
| 526 | 20231212 | 102500 | 1134675750 | 7600 | 7600 | 7600 | 7600 | 986 |
| 527 | 20231212 | 102400 | 1127182150 | 7600 | 7600 | 7600 | 7600 | 300 |
| 528 | 20231212 | 102300 | 1124902150 | 7600 | 7610 | 7610 | 7600 | 14 |
| 529 | 20231212 | 102200 | 1124795640 | 7610 | 7610 | 7610 | 7610 | 11 |
| 530 | 20231212 | 102100 | 1124711930 | 7610 | 7610 | 7610 | 7610 | 3 |
| 531 | 20231212 | 102000 | 1124689100 | 7610 | 7610 | 7610 | 7610 | 721 |
| 532 | 20231212 | 101900 | 1119202290 | 7610 | 7620 | 7620 | 7610 | 781 |
| 533 | 20231212 | 101800 | 1113257680 | 7620 | 7620 | 7620 | 7620 | 65 |
| 534 | 20231212 | 101700 | 1112762380 | 7620 | 7620 | 7620 | 7620 | 767 |
| 535 | 20231212 | 101600 | 1106917840 | 7620 | 7630 | 7630 | 7620 | 337 |
| 536 | 20231212 | 101500 | 1104348880 | 7630 | 7610 | 7630 | 7610 | 925 |
| 537 | 20231212 | 101400 | 1097300350 | 7610 | 7610 | 7620 | 7600 | 1346 |
| 538 | 20231212 | 101300 | 1087057200 | 7600 | 7600 | 7600 | 7600 | 701 |
| 539 | 20231212 | 101200 | 1081729600 | 7600 | 7600 | 7600 | 7590 | 113 |
| 540 | 20231212 | 101100 | 1080871800 | 7600 | 7600 | 7600 | 7600 | 624 |
| 541 | 20231212 | 101000 | 1076129400 | 7610 | 7610 | 7610 | 7610 | 100 |
| 542 | 20231212 | 100900 | 1075368400 | 7610 | 7600 | 7610 | 7600 | 46 |
| 543 | 20231212 | 100800 | 1075018790 | 7600 | 7610 | 7610 | 7600 | 599 |
| 544 | 20231212 | 100700 | 1070460980 | 7610 | 7600 | 7610 | 7600 | 13 |
| 545 | 20231212 | 100600 | 1070362130 | 7600 | 7610 | 7610 | 7600 | 64 |
| 546 | 20231212 | 100500 | 1069875700 | 7610 | 7610 | 7610 | 7600 | 667 |
| 547 | 20231212 | 100400 | 1064801810 | 7620 | 7620 | 7620 | 7620 | 130 |
| 548 | 20231212 | 100300 | 1063811210 | 7620 | 7610 | 7620 | 7610 | 135 |
| 549 | 20231212 | 100200 | 1062783660 | 7620 | 7600 | 7620 | 7600 | 2558 |
| 550 | 20231212 | 100100 | 1043328260 | 7600 | 7600 | 7610 | 7600 | 498 |
| 551 | 20231212 | 100000 | 1039543360 | 7600 | 7600 | 7610 | 7600 | 509 |
| 552 | 20231212 | 095900 | 1035669930 | 7600 | 7610 | 7610 | 7600 | 4 |
| 553 | 20231212 | 095800 | 1035639520 | 7600 | 7620 | 7620 | 7600 | 492 |
| 554 | 20231212 | 095700 | 1031895260 | 7620 | 7620 | 7620 | 7620 | 246 |
| 555 | 20231212 | 095600 | 1030020740 | 7610 | 7600 | 7610 | 7600 | 357 |
| 556 | 20231212 | 095500 | 1027305070 | 7600 | 7590 | 7600 | 7590 | 3546 |
| 557 | 20231212 | 095400 | 1000355700 | 7600 | 7590 | 7600 | 7590 | 481 |
| 558 | 20231212 | 095300 | 996704900 | 7590 | 7580 | 7590 | 7580 | 2418 |
| 559 | 20231212 | 095200 | 978353270 | 7580 | 7580 | 7580 | 7580 | 36 |
| 560 | 20231212 | 095100 | 978080390 | 7580 | 7580 | 7580 | 7580 | 93 |
| 561 | 20231212 | 095000 | 977375450 | 7590 | 7580 | 7590 | 7580 | 516 |
| 562 | 20231212 | 094900 | 973464160 | 7580 | 7590 | 7590 | 7580 | 502 |
| 563 | 20231212 | 094800 | 969656990 | 7590 | 7590 | 7590 | 7590 | 394 |
| 564 | 20231212 | 094700 | 966666530 | 7590 | 7580 | 7590 | 7580 | 6 |
| 565 | 20231212 | 094600 | 966621030 | 7590 | 7570 | 7590 | 7570 | 26 |
| 566 | 20231212 | 094500 | 966423970 | 7570 | 7570 | 7570 | 7560 | 1653 |
| 567 | 20231212 | 094400 | 953910770 | 7570 | 7600 | 7600 | 7570 | 722 |
| 568 | 20231212 | 094300 | 948445140 | 7580 | 7580 | 7580 | 7580 | 302 |
| 569 | 20231212 | 094200 | 946155980 | 7570 | 7600 | 7600 | 7570 | 2445 |
| 570 | 20231212 | 094100 | 927640330 | 7600 | 7580 | 7600 | 7580 | 235 |
| 571 | 20231212 | 094000 | 925856630 | 7580 | 7580 | 7580 | 7570 | 1335 |
| 572 | 20231212 | 093900 | 915737970 | 7570 | 7570 | 7600 | 7560 | 1405 |
| 573 | 20231212 | 093800 | 905104430 | 7600 | 7570 | 7600 | 7570 | 1785 |
| 574 | 20231212 | 093700 | 891570820 | 7580 | 7580 | 7580 | 7580 | 0 |
| 575 | 20231212 | 093600 | 891570820 | 7580 | 7570 | 7580 | 7550 | 2822 |
| 576 | 20231212 | 093500 | 870204580 | 7570 | 7550 | 7570 | 7550 | 2630 |
| 577 | 20231212 | 093400 | 850314860 | 7550 | 7560 | 7560 | 7550 | 502 |
| 578 | 20231212 | 093300 | 846523160 | 7560 | 7560 | 7560 | 7560 | 32 |
| 579 | 20231212 | 093200 | 846281240 | 7560 | 7560 | 7570 | 7540 | 3568 |
| 580 | 20231212 | 093100 | 819345790 | 7570 | 7570 | 7570 | 7550 | 1302 |
| 581 | 20231212 | 093000 | 809515170 | 7550 | 7570 | 7570 | 7550 | 994 |
| 582 | 20231212 | 092900 | 802000890 | 7570 | 7560 | 7580 | 7550 | 1279 |
| 583 | 20231212 | 092800 | 792331320 | 7560 | 7550 | 7560 | 7540 | 13680 |
| 584 | 20231212 | 092700 | 689026170 | 7560 | 7560 | 7580 | 7550 | 6073 |
| 585 | 20231212 | 092600 | 643127680 | 7560 | 7580 | 7580 | 7560 | 1056 |
| 586 | 20231212 | 092500 | 635134610 | 7580 | 7580 | 7580 | 7580 | 430 |
| 587 | 20231212 | 092400 | 631875210 | 7570 | 7580 | 7580 | 7570 | 3591 |
| 588 | 20231212 | 092300 | 604683090 | 7580 | 7580 | 7580 | 7570 | 1585 |
| 589 | 20231212 | 092200 | 592679790 | 7580 | 7590 | 7590 | 7580 | 495 |
| 590 | 20231212 | 092100 | 588924900 | 7590 | 7570 | 7590 | 7570 | 787 |
| 591 | 20231212 | 092000 | 582960600 | 7570 | 7580 | 7580 | 7570 | 4819 |
| 592 | 20231212 | 091900 | 546457180 | 7580 | 7570 | 7590 | 7570 | 453 |
| 593 | 20231212 | 091800 | 543027560 | 7570 | 7580 | 7590 | 7570 | 2633 |
| 594 | 20231212 | 091700 | 523073060 | 7570 | 7590 | 7590 | 7560 | 6921 |
| 595 | 20231212 | 091600 | 470671840 | 7580 | 7600 | 7600 | 7580 | 1421 |
| 596 | 20231212 | 091500 | 459899300 | 7600 | 7600 | 7610 | 7580 | 5322 |
| 597 | 20231212 | 091400 | 419484010 | 7610 | 7620 | 7620 | 7600 | 1345 |
| 598 | 20231212 | 091300 | 409244540 | 7620 | 7630 | 7630 | 7610 | 1410 |
| 599 | 20231212 | 091200 | 398501090 | 7640 | 7640 | 7650 | 7620 | 1478 |
| 600 | 20231212 | 091100 | 387210250 | 7650 | 7640 | 7650 | 7620 | 1646 |
| 601 | 20231212 | 091000 | 374644780 | 7640 | 7630 | 7640 | 7610 | 1919 |
| 602 | 20231212 | 090900 | 359986610 | 7640 | 7600 | 7650 | 7580 | 2482 |
| 603 | 20231212 | 090800 | 341051210 | 7600 | 7600 | 7610 | 7570 | 1839 |
| 604 | 20231212 | 090700 | 327077990 | 7600 | 7580 | 7600 | 7560 | 5419 |
| 605 | 20231212 | 090600 | 286017570 | 7580 | 7610 | 7610 | 7580 | 4659 |
| 606 | 20231212 | 090500 | 250643530 | 7600 | 7600 | 7620 | 7600 | 3343 |
| 607 | 20231212 | 090400 | 225231880 | 7600 | 7620 | 7620 | 7600 | 3348 |
| 608 | 20231212 | 090300 | 199767240 | 7620 | 7620 | 7630 | 7610 | 821 |
| 609 | 20231212 | 090200 | 193512830 | 7610 | 7660 | 7660 | 7610 | 6961 |
| 610 | 20231212 | 090100 | 140497890 | 7620 | 7670 | 7670 | 7610 | 2348 |
| 611 | 20231212 | 090000 | 122569200 | 7670 | 7600 | 7680 | 7600 | 14231 |