30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 3 | 20231212 | 191200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 4 | 20231212 | 191100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 5 | 20231212 | 191000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 6 | 20231212 | 190900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 7 | 20231212 | 190800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 8 | 20231212 | 190700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 9 | 20231212 | 190600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 10 | 20231212 | 190500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 11 | 20231212 | 190400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 12 | 20231212 | 190300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 13 | 20231212 | 190200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 14 | 20231212 | 190100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 15 | 20231212 | 190000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 16 | 20231212 | 185900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 17 | 20231212 | 185800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 18 | 20231212 | 185700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 19 | 20231212 | 185600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 20 | 20231212 | 185500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 21 | 20231212 | 185400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 22 | 20231212 | 185300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 23 | 20231212 | 185200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 24 | 20231212 | 185100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 25 | 20231212 | 185000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 26 | 20231212 | 184900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 27 | 20231212 | 184800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 28 | 20231212 | 184700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 29 | 20231212 | 184600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 30 | 20231212 | 184500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 31 | 20231212 | 184400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 32 | 20231212 | 184300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 33 | 20231212 | 184200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 34 | 20231212 | 184100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 35 | 20231212 | 184000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 36 | 20231212 | 183900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 37 | 20231212 | 183800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 38 | 20231212 | 183700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 39 | 20231212 | 183600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 40 | 20231212 | 183500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 41 | 20231212 | 183400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 42 | 20231212 | 183300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 43 | 20231212 | 183200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 44 | 20231212 | 183100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 45 | 20231212 | 183000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 46 | 20231212 | 182900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 47 | 20231212 | 182800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 48 | 20231212 | 182700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 49 | 20231212 | 182600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 50 | 20231212 | 182500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 51 | 20231212 | 182400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 52 | 20231212 | 182300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 53 | 20231212 | 182200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 54 | 20231212 | 182100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 55 | 20231212 | 182000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 56 | 20231212 | 181900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 57 | 20231212 | 181800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 58 | 20231212 | 181700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 59 | 20231212 | 181600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 60 | 20231212 | 181500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 61 | 20231212 | 181400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 62 | 20231212 | 181300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 63 | 20231212 | 181200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 64 | 20231212 | 181100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 65 | 20231212 | 181000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 66 | 20231212 | 180900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 67 | 20231212 | 180800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 68 | 20231212 | 180700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 69 | 20231212 | 180600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 70 | 20231212 | 180500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 71 | 20231212 | 180400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 72 | 20231212 | 180300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 73 | 20231212 | 180200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 74 | 20231212 | 180100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 75 | 20231212 | 180000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 76 | 20231212 | 175900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 77 | 20231212 | 175800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 78 | 20231212 | 175700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 79 | 20231212 | 175600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 80 | 20231212 | 175500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 81 | 20231212 | 175400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 82 | 20231212 | 175300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 83 | 20231212 | 175200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 84 | 20231212 | 175100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 85 | 20231212 | 175000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 86 | 20231212 | 174900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 87 | 20231212 | 174800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 88 | 20231212 | 174700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 89 | 20231212 | 174600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 90 | 20231212 | 174500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 91 | 20231212 | 174400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 92 | 20231212 | 174300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 93 | 20231212 | 174200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 94 | 20231212 | 174100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 95 | 20231212 | 174000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 96 | 20231212 | 173900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 97 | 20231212 | 173800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 98 | 20231212 | 173700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 99 | 20231212 | 173600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 100 | 20231212 | 173500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 101 | 20231212 | 173400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 102 | 20231212 | 173300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 103 | 20231212 | 173200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 104 | 20231212 | 173100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 105 | 20231212 | 173000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 106 | 20231212 | 172900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 107 | 20231212 | 172800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 108 | 20231212 | 172700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 109 | 20231212 | 172600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 110 | 20231212 | 172500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 111 | 20231212 | 172400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 112 | 20231212 | 172300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 113 | 20231212 | 172200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 114 | 20231212 | 172100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 115 | 20231212 | 172000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 116 | 20231212 | 171900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 117 | 20231212 | 171800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 118 | 20231212 | 171700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 119 | 20231212 | 171600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 120 | 20231212 | 171500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 121 | 20231212 | 171400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 122 | 20231212 | 171300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 123 | 20231212 | 171200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 124 | 20231212 | 171100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 125 | 20231212 | 171000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 126 | 20231212 | 170900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 127 | 20231212 | 170800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 128 | 20231212 | 170700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 129 | 20231212 | 170600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 130 | 20231212 | 170500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 131 | 20231212 | 170400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 132 | 20231212 | 170300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 133 | 20231212 | 170200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 134 | 20231212 | 170100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 135 | 20231212 | 170000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 136 | 20231212 | 165900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 137 | 20231212 | 165800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 138 | 20231212 | 165700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 139 | 20231212 | 165600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 140 | 20231212 | 165500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 141 | 20231212 | 165400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 142 | 20231212 | 165300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 143 | 20231212 | 165200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 144 | 20231212 | 165100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 145 | 20231212 | 165000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 146 | 20231212 | 164900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 147 | 20231212 | 164800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 148 | 20231212 | 164700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 149 | 20231212 | 164600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 150 | 20231212 | 164500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 151 | 20231212 | 164400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 152 | 20231212 | 164300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 153 | 20231212 | 164200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 154 | 20231212 | 164100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 155 | 20231212 | 164000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 156 | 20231212 | 163900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 157 | 20231212 | 163800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 158 | 20231212 | 163700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 159 | 20231212 | 163600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 160 | 20231212 | 163500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 161 | 20231212 | 163400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 162 | 20231212 | 163300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 163 | 20231212 | 163200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 164 | 20231212 | 163100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 165 | 20231212 | 163000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 166 | 20231212 | 162900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 167 | 20231212 | 162800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 168 | 20231212 | 162700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 169 | 20231212 | 162600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 170 | 20231212 | 162500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 171 | 20231212 | 162400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 172 | 20231212 | 162300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 173 | 20231212 | 162200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 174 | 20231212 | 162100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 175 | 20231212 | 162000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 176 | 20231212 | 161900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 177 | 20231212 | 161800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 178 | 20231212 | 161700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 179 | 20231212 | 161600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 180 | 20231212 | 161500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 181 | 20231212 | 161400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 182 | 20231212 | 161300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 183 | 20231212 | 161200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 184 | 20231212 | 161100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 185 | 20231212 | 161000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 186 | 20231212 | 160900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 187 | 20231212 | 160800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 188 | 20231212 | 160700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 189 | 20231212 | 160600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 190 | 20231212 | 160500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 191 | 20231212 | 160400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 192 | 20231212 | 160300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 193 | 20231212 | 160200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 194 | 20231212 | 160100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 195 | 20231212 | 160000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 196 | 20231212 | 155900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 197 | 20231212 | 155800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 198 | 20231212 | 155700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 199 | 20231212 | 155600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 200 | 20231212 | 155500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 201 | 20231212 | 155400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 202 | 20231212 | 155300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 203 | 20231212 | 155200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 204 | 20231212 | 155100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 205 | 20231212 | 155000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 206 | 20231212 | 154900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 207 | 20231212 | 154800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 208 | 20231212 | 154700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 209 | 20231212 | 154600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 210 | 20231212 | 154500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 211 | 20231212 | 154400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 212 | 20231212 | 154300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 213 | 20231212 | 154200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 214 | 20231212 | 154100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 215 | 20231212 | 154000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 216 | 20231212 | 153900 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 217 | 20231212 | 153800 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 218 | 20231212 | 153700 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 219 | 20231212 | 153600 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 220 | 20231212 | 153500 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 221 | 20231212 | 153400 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 222 | 20231212 | 153300 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 223 | 20231212 | 153200 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 224 | 20231212 | 153100 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 0 |
| 225 | 20231212 | 153000 | 1253962867 | 1527 | 1527 | 1527 | 1527 | 7442 |
| 226 | 20231212 | 152900 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 227 | 20231212 | 152800 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 228 | 20231212 | 152700 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 229 | 20231212 | 152600 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 230 | 20231212 | 152500 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 231 | 20231212 | 152400 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 232 | 20231212 | 152300 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 233 | 20231212 | 152200 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 234 | 20231212 | 152100 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 235 | 20231212 | 152000 | 1242598933 | 1523 | 1523 | 1523 | 1523 | 0 |
| 236 | 20231212 | 151900 | 1242598933 | 1523 | 1524 | 1524 | 1522 | 151 |
| 237 | 20231212 | 151800 | 1242368937 | 1525 | 1519 | 1525 | 1519 | 495 |
| 238 | 20231212 | 151700 | 1241615981 | 1519 | 1519 | 1519 | 1519 | 171 |
| 239 | 20231212 | 151600 | 1241356232 | 1519 | 1528 | 1528 | 1519 | 1307 |
| 240 | 20231212 | 151500 | 1239370890 | 1528 | 1521 | 1528 | 1519 | 552 |
| 241 | 20231212 | 151400 | 1238532118 | 1531 | 1529 | 1531 | 1520 | 6952 |
| 242 | 20231212 | 151300 | 1227958785 | 1532 | 1532 | 1532 | 1532 | 557 |
| 243 | 20231212 | 151200 | 1227105461 | 1530 | 1532 | 1532 | 1530 | 1225 |
| 244 | 20231212 | 151100 | 1225229721 | 1532 | 1532 | 1532 | 1532 | 64 |
| 245 | 20231212 | 151000 | 1225131673 | 1532 | 1540 | 1540 | 1530 | 5803 |
| 246 | 20231212 | 150900 | 1216243349 | 1540 | 1540 | 1541 | 1540 | 1432 |
| 247 | 20231212 | 150800 | 1214037720 | 1533 | 1534 | 1540 | 1532 | 4986 |
| 248 | 20231212 | 150700 | 1206387700 | 1534 | 1533 | 1534 | 1533 | 240 |
| 249 | 20231212 | 150600 | 1206019704 | 1533 | 1533 | 1534 | 1533 | 303 |
| 250 | 20231212 | 150500 | 1205555103 | 1534 | 1533 | 1534 | 1531 | 693 |
| 251 | 20231212 | 150400 | 1204492845 | 1531 | 1533 | 1533 | 1531 | 353 |
| 252 | 20231212 | 150300 | 1203951996 | 1533 | 1533 | 1533 | 1533 | 13 |
| 253 | 20231212 | 150200 | 1203932067 | 1533 | 1533 | 1533 | 1533 | 371 |
| 254 | 20231212 | 150100 | 1203363324 | 1533 | 1531 | 1533 | 1531 | 2435 |
| 255 | 20231212 | 150000 | 1199630626 | 1531 | 1530 | 1531 | 1530 | 1015 |
| 256 | 20231212 | 145900 | 1198077674 | 1530 | 1527 | 1530 | 1527 | 1829 |
| 257 | 20231212 | 145800 | 1195283703 | 1527 | 1526 | 1527 | 1526 | 4022 |
| 258 | 20231212 | 145700 | 1189142228 | 1527 | 1526 | 1527 | 1526 | 80 |
| 259 | 20231212 | 145600 | 1189020098 | 1526 | 1527 | 1527 | 1526 | 28 |
| 260 | 20231212 | 145500 | 1188977360 | 1526 | 1526 | 1527 | 1526 | 653 |
| 261 | 20231212 | 145400 | 1187980260 | 1526 | 1526 | 1526 | 1526 | 10 |
| 262 | 20231212 | 145300 | 1187965000 | 1525 | 1524 | 1525 | 1523 | 1712 |
| 263 | 20231212 | 145200 | 1185355084 | 1524 | 1524 | 1524 | 1523 | 213 |
| 264 | 20231212 | 145100 | 1185030474 | 1524 | 1520 | 1525 | 1520 | 754 |
| 265 | 20231212 | 145000 | 1183883985 | 1520 | 1525 | 1525 | 1520 | 829 |
| 266 | 20231212 | 144900 | 1182623875 | 1525 | 1525 | 1525 | 1525 | 1 |
| 267 | 20231212 | 144800 | 1182622350 | 1520 | 1524 | 1524 | 1520 | 1331 |
| 268 | 20231212 | 144700 | 1180595114 | 1524 | 1524 | 1524 | 1524 | 401 |
| 269 | 20231212 | 144600 | 1179983990 | 1524 | 1521 | 1524 | 1520 | 6582 |
| 270 | 20231212 | 144500 | 1169954784 | 1521 | 1521 | 1521 | 1521 | 4 |
| 271 | 20231212 | 144400 | 1169948700 | 1521 | 1521 | 1521 | 1521 | 0 |
| 272 | 20231212 | 144300 | 1169948700 | 1521 | 1526 | 1527 | 1521 | 2851 |
| 273 | 20231212 | 144200 | 1165597731 | 1526 | 1520 | 1526 | 1520 | 6636 |
| 274 | 20231212 | 144100 | 1155476230 | 1517 | 1518 | 1518 | 1516 | 210 |
| 275 | 20231212 | 144000 | 1155157857 | 1521 | 1517 | 1521 | 1517 | 101 |
| 276 | 20231212 | 143900 | 1155004596 | 1517 | 1517 | 1517 | 1517 | 92 |
| 277 | 20231212 | 143800 | 1154865032 | 1517 | 1517 | 1517 | 1516 | 84 |
| 278 | 20231212 | 143700 | 1154737660 | 1517 | 1517 | 1517 | 1517 | 200 |
| 279 | 20231212 | 143600 | 1154434260 | 1517 | 1517 | 1517 | 1517 | 78 |
| 280 | 20231212 | 143500 | 1154315934 | 1517 | 1518 | 1518 | 1515 | 1555 |
| 281 | 20231212 | 143400 | 1151959241 | 1518 | 1518 | 1518 | 1518 | 28 |
| 282 | 20231212 | 143300 | 1151916737 | 1518 | 1520 | 1520 | 1518 | 11 |
| 283 | 20231212 | 143200 | 1151900037 | 1518 | 1518 | 1518 | 1518 | 0 |
| 284 | 20231212 | 143100 | 1151900037 | 1518 | 1523 | 1523 | 1518 | 22 |
| 285 | 20231212 | 143000 | 1151866636 | 1517 | 1517 | 1518 | 1517 | 1370 |
| 286 | 20231212 | 142900 | 1149787146 | 1517 | 1510 | 1517 | 1510 | 101 |
| 287 | 20231212 | 142800 | 1149634629 | 1510 | 1514 | 1517 | 1510 | 1799 |
| 288 | 20231212 | 142700 | 1146914700 | 1514 | 1515 | 1515 | 1506 | 24683 |
| 289 | 20231212 | 142600 | 1109673067 | 1515 | 1517 | 1517 | 1515 | 700 |
| 290 | 20231212 | 142500 | 1108612038 | 1518 | 1518 | 1518 | 1517 | 420 |
| 291 | 20231212 | 142400 | 1107974694 | 1517 | 1517 | 1517 | 1517 | 0 |
| 292 | 20231212 | 142300 | 1107974694 | 1517 | 1518 | 1518 | 1517 | 55 |
| 293 | 20231212 | 142200 | 1107891254 | 1517 | 1517 | 1517 | 1517 | 941 |
| 294 | 20231212 | 142100 | 1106463757 | 1517 | 1517 | 1517 | 1517 | 1823 |
| 295 | 20231212 | 142000 | 1103698266 | 1517 | 1517 | 1517 | 1517 | 1 |
| 296 | 20231212 | 141900 | 1103696749 | 1514 | 1514 | 1514 | 1514 | 100 |
| 297 | 20231212 | 141800 | 1103545349 | 1513 | 1514 | 1514 | 1513 | 1000 |
| 298 | 20231212 | 141700 | 1102031849 | 1515 | 1515 | 1515 | 1515 | 1 |
| 299 | 20231212 | 141600 | 1102030334 | 1513 | 1513 | 1513 | 1513 | 1599 |
| 300 | 20231212 | 141500 | 1099611047 | 1513 | 1516 | 1516 | 1513 | 1347 |
| 301 | 20231212 | 141400 | 1097572175 | 1517 | 1517 | 1517 | 1517 | 0 |
| 302 | 20231212 | 141300 | 1097572175 | 1517 | 1517 | 1517 | 1517 | 182 |
| 303 | 20231212 | 141200 | 1097296081 | 1516 | 1515 | 1516 | 1511 | 2024 |
| 304 | 20231212 | 141100 | 1094232931 | 1513 | 1516 | 1516 | 1512 | 5372 |
| 305 | 20231212 | 141000 | 1086108982 | 1516 | 1516 | 1516 | 1516 | 0 |
| 306 | 20231212 | 140900 | 1086108982 | 1516 | 1517 | 1517 | 1511 | 12 |
| 307 | 20231212 | 140800 | 1086090839 | 1510 | 1514 | 1514 | 1510 | 10000 |
| 308 | 20231212 | 140700 | 1070972385 | 1519 | 1519 | 1519 | 1519 | 11 |
| 309 | 20231212 | 140600 | 1070955676 | 1519 | 1513 | 1519 | 1513 | 54 |
| 310 | 20231212 | 140500 | 1070873950 | 1513 | 1517 | 1517 | 1513 | 1004 |
| 311 | 20231212 | 140400 | 1069353497 | 1525 | 1517 | 1525 | 1517 | 3 |
| 312 | 20231212 | 140300 | 1069348930 | 1520 | 1525 | 1525 | 1520 | 23 |
| 313 | 20231212 | 140200 | 1069313860 | 1521 | 1515 | 1521 | 1515 | 640 |
| 314 | 20231212 | 140100 | 1068342619 | 1513 | 1514 | 1514 | 1510 | 9985 |
| 315 | 20231212 | 140000 | 1053252736 | 1514 | 1522 | 1522 | 1512 | 38420 |
| 316 | 20231212 | 135900 | 994955804 | 1526 | 1526 | 1526 | 1526 | 0 |
| 317 | 20231212 | 135800 | 994955804 | 1526 | 1526 | 1526 | 1526 | 10 |
| 318 | 20231212 | 135700 | 994940544 | 1530 | 1530 | 1530 | 1530 | 0 |
| 319 | 20231212 | 135600 | 994940544 | 1530 | 1530 | 1530 | 1530 | 12 |
| 320 | 20231212 | 135500 | 994922184 | 1522 | 1522 | 1522 | 1522 | 2581 |
| 321 | 20231212 | 135400 | 990993902 | 1522 | 1530 | 1530 | 1522 | 1002 |
| 322 | 20231212 | 135300 | 989468842 | 1522 | 1528 | 1530 | 1522 | 7412 |
| 323 | 20231212 | 135200 | 978158934 | 1530 | 1530 | 1530 | 1530 | 2 |
| 324 | 20231212 | 135100 | 978155874 | 1530 | 1530 | 1530 | 1530 | 708 |
| 325 | 20231212 | 135000 | 977072634 | 1531 | 1533 | 1533 | 1530 | 8064 |
| 326 | 20231212 | 134900 | 964726585 | 1533 | 1535 | 1535 | 1533 | 1222 |
| 327 | 20231212 | 134800 | 962851215 | 1535 | 1537 | 1537 | 1535 | 93 |
| 328 | 20231212 | 134700 | 962708374 | 1537 | 1534 | 1537 | 1534 | 921 |
| 329 | 20231212 | 134600 | 961292810 | 1533 | 1533 | 1533 | 1533 | 1 |
| 330 | 20231212 | 134500 | 961291277 | 1532 | 1532 | 1532 | 1532 | 0 |
| 331 | 20231212 | 134400 | 961291277 | 1532 | 1533 | 1533 | 1532 | 2259 |
| 332 | 20231212 | 134300 | 957830377 | 1532 | 1538 | 1538 | 1532 | 2275 |
| 333 | 20231212 | 134200 | 954340773 | 1539 | 1545 | 1545 | 1539 | 1175 |
| 334 | 20231212 | 134100 | 952529665 | 1544 | 1553 | 1553 | 1544 | 7285 |
| 335 | 20231212 | 134000 | 941254297 | 1553 | 1555 | 1555 | 1553 | 3 |
| 336 | 20231212 | 133900 | 941249635 | 1554 | 1554 | 1555 | 1553 | 2446 |
| 337 | 20231212 | 133800 | 937447597 | 1555 | 1560 | 1560 | 1555 | 7157 |
| 338 | 20231212 | 133700 | 926309742 | 1559 | 1561 | 1561 | 1558 | 451 |
| 339 | 20231212 | 133600 | 925606121 | 1562 | 1555 | 1568 | 1554 | 4652 |
| 340 | 20231212 | 133500 | 918371186 | 1555 | 1562 | 1562 | 1554 | 3093 |
| 341 | 20231212 | 133400 | 913554233 | 1561 | 1589 | 1589 | 1548 | 3189 |
| 342 | 20231212 | 133300 | 908509811 | 1590 | 1523 | 1590 | 1523 | 62974 |
| 343 | 20231212 | 133200 | 811398307 | 1522 | 1522 | 1522 | 1522 | 0 |
| 344 | 20231212 | 133100 | 811398307 | 1522 | 1522 | 1522 | 1522 | 0 |
| 345 | 20231212 | 133000 | 811398307 | 1522 | 1523 | 1523 | 1522 | 1173 |
| 346 | 20231212 | 132900 | 809612998 | 1521 | 1521 | 1521 | 1521 | 51 |
| 347 | 20231212 | 132800 | 809535427 | 1523 | 1523 | 1523 | 1523 | 500 |
| 348 | 20231212 | 132700 | 808773927 | 1521 | 1522 | 1522 | 1521 | 94 |
| 349 | 20231212 | 132600 | 808630952 | 1523 | 1523 | 1523 | 1523 | 0 |
| 350 | 20231212 | 132500 | 808630952 | 1523 | 1521 | 1523 | 1521 | 313 |
| 351 | 20231212 | 132400 | 808154461 | 1520 | 1521 | 1521 | 1520 | 118 |
| 352 | 20231212 | 132300 | 807975085 | 1521 | 1521 | 1521 | 1521 | 4 |
| 353 | 20231212 | 132200 | 807969001 | 1521 | 1518 | 1521 | 1518 | 3219 |
| 354 | 20231212 | 132100 | 803082556 | 1519 | 1519 | 1519 | 1519 | 414 |
| 355 | 20231212 | 132000 | 802453690 | 1519 | 1519 | 1521 | 1519 | 175 |
| 356 | 20231212 | 131900 | 802187805 | 1519 | 1519 | 1519 | 1519 | 800 |
| 357 | 20231212 | 131800 | 800972605 | 1519 | 1520 | 1521 | 1519 | 3482 |
| 358 | 20231212 | 131700 | 795681975 | 1520 | 1519 | 1520 | 1519 | 741 |
| 359 | 20231212 | 131600 | 794555806 | 1519 | 1519 | 1519 | 1519 | 30 |
| 360 | 20231212 | 131500 | 794510236 | 1519 | 1519 | 1519 | 1519 | 0 |
| 361 | 20231212 | 131400 | 794510236 | 1519 | 1519 | 1519 | 1519 | 24 |
| 362 | 20231212 | 131300 | 794473780 | 1519 | 1519 | 1519 | 1519 | 0 |
| 363 | 20231212 | 131200 | 794473780 | 1519 | 1525 | 1525 | 1519 | 5725 |
| 364 | 20231212 | 131100 | 785771758 | 1524 | 1524 | 1524 | 1524 | 2 |
| 365 | 20231212 | 131000 | 785768710 | 1520 | 1525 | 1525 | 1520 | 52 |
| 366 | 20231212 | 130900 | 785689430 | 1525 | 1525 | 1525 | 1520 | 694 |
| 367 | 20231212 | 130800 | 784633723 | 1523 | 1523 | 1523 | 1523 | 45 |
| 368 | 20231212 | 130700 | 784565188 | 1520 | 1520 | 1520 | 1520 | 0 |
| 369 | 20231212 | 130600 | 784565188 | 1520 | 1525 | 1526 | 1519 | 2031 |
| 370 | 20231212 | 130500 | 781472748 | 1526 | 1525 | 1526 | 1524 | 650 |
| 371 | 20231212 | 130400 | 780480934 | 1520 | 1524 | 1526 | 1520 | 622 |
| 372 | 20231212 | 130300 | 779533354 | 1524 | 1525 | 1526 | 1519 | 1255 |
| 373 | 20231212 | 130200 | 777620689 | 1519 | 1521 | 1522 | 1519 | 4514 |
| 374 | 20231212 | 130100 | 770759528 | 1523 | 1525 | 1525 | 1523 | 1138 |
| 375 | 20231212 | 130000 | 769025752 | 1525 | 1523 | 1525 | 1522 | 297 |
| 376 | 20231212 | 125900 | 768573480 | 1525 | 1521 | 1525 | 1521 | 308 |
| 377 | 20231212 | 125800 | 768103784 | 1521 | 1521 | 1521 | 1521 | 1 |
| 378 | 20231212 | 125700 | 768102263 | 1521 | 1521 | 1521 | 1521 | 700 |
| 379 | 20231212 | 125600 | 767037563 | 1521 | 1521 | 1521 | 1521 | 10 |
| 380 | 20231212 | 125500 | 767022353 | 1520 | 1526 | 1526 | 1520 | 126 |
| 381 | 20231212 | 125400 | 766830827 | 1526 | 1526 | 1526 | 1526 | 115 |
| 382 | 20231212 | 125300 | 766655337 | 1526 | 1520 | 1526 | 1520 | 15252 |
| 383 | 20231212 | 125200 | 743411116 | 1518 | 1518 | 1519 | 1518 | 1304 |
| 384 | 20231212 | 125100 | 741431444 | 1518 | 1519 | 1519 | 1518 | 1100 |
| 385 | 20231212 | 125000 | 739761393 | 1518 | 1518 | 1518 | 1518 | 1800 |
| 386 | 20231212 | 124900 | 737028993 | 1518 | 1518 | 1518 | 1518 | 30 |
| 387 | 20231212 | 124800 | 736983453 | 1523 | 1523 | 1523 | 1523 | 300 |
| 388 | 20231212 | 124700 | 736526553 | 1516 | 1522 | 1523 | 1516 | 1267 |
| 389 | 20231212 | 124600 | 734599711 | 1516 | 1518 | 1518 | 1516 | 3904 |
| 390 | 20231212 | 124500 | 728680403 | 1519 | 1520 | 1520 | 1519 | 6162 |
| 391 | 20231212 | 124400 | 719320225 | 1522 | 1519 | 1522 | 1519 | 300 |
| 392 | 20231212 | 124300 | 718864230 | 1519 | 1518 | 1520 | 1517 | 1617 |
| 393 | 20231212 | 124200 | 716410673 | 1518 | 1523 | 1523 | 1518 | 2342 |
| 394 | 20231212 | 124100 | 712852622 | 1523 | 1519 | 1523 | 1519 | 301 |
| 395 | 20231212 | 124000 | 712394562 | 1519 | 1518 | 1526 | 1517 | 5527 |
| 396 | 20231212 | 123900 | 704000034 | 1518 | 1522 | 1522 | 1518 | 9000 |
| 397 | 20231212 | 123800 | 690321399 | 1525 | 1524 | 1525 | 1524 | 281 |
| 398 | 20231212 | 123700 | 689893093 | 1518 | 1524 | 1524 | 1518 | 6242 |
| 399 | 20231212 | 123600 | 680417557 | 1519 | 1533 | 1533 | 1519 | 17494 |
| 400 | 20231212 | 123500 | 653754310 | 1533 | 1533 | 1533 | 1533 | 74 |
| 401 | 20231212 | 123400 | 653640868 | 1532 | 1533 | 1533 | 1532 | 2070 |
| 402 | 20231212 | 123300 | 650468796 | 1537 | 1537 | 1537 | 1537 | 603 |
| 403 | 20231212 | 123200 | 649541985 | 1537 | 1537 | 1542 | 1537 | 208 |
| 404 | 20231212 | 123100 | 649222274 | 1537 | 1534 | 1537 | 1533 | 570 |
| 405 | 20231212 | 123000 | 648347647 | 1534 | 1534 | 1534 | 1534 | 29 |
| 406 | 20231212 | 122900 | 648303161 | 1533 | 1540 | 1540 | 1533 | 6231 |
| 407 | 20231212 | 122800 | 638715209 | 1541 | 1544 | 1544 | 1541 | 1102 |
| 408 | 20231212 | 122700 | 637016065 | 1544 | 1544 | 1544 | 1544 | 0 |
| 409 | 20231212 | 122600 | 637016065 | 1544 | 1544 | 1544 | 1544 | 6 |
| 410 | 20231212 | 122500 | 637006801 | 1544 | 1544 | 1544 | 1544 | 188 |
| 411 | 20231212 | 122400 | 636716529 | 1544 | 1544 | 1544 | 1544 | 0 |
| 412 | 20231212 | 122300 | 636716529 | 1544 | 1545 | 1545 | 1544 | 10 |
| 413 | 20231212 | 122200 | 636701088 | 1552 | 1548 | 1552 | 1548 | 100 |
| 414 | 20231212 | 122100 | 636546146 | 1552 | 1552 | 1552 | 1552 | 0 |
| 415 | 20231212 | 122000 | 636546146 | 1552 | 1552 | 1552 | 1552 | 1050 |
| 416 | 20231212 | 121900 | 634916546 | 1552 | 1552 | 1552 | 1552 | 2 |
| 417 | 20231212 | 121800 | 634913442 | 1553 | 1553 | 1553 | 1553 | 0 |
| 418 | 20231212 | 121700 | 634913442 | 1553 | 1553 | 1553 | 1553 | 0 |
| 419 | 20231212 | 121600 | 634913442 | 1553 | 1553 | 1553 | 1553 | 1 |
| 420 | 20231212 | 121500 | 634911889 | 1554 | 1542 | 1554 | 1542 | 4088 |
| 421 | 20231212 | 121400 | 628584125 | 1542 | 1542 | 1542 | 1542 | 2 |
| 422 | 20231212 | 121300 | 628581041 | 1542 | 1542 | 1542 | 1542 | 2 |
| 423 | 20231212 | 121200 | 628577957 | 1547 | 1547 | 1547 | 1547 | 13 |
| 424 | 20231212 | 121100 | 628557846 | 1542 | 1542 | 1542 | 1542 | 0 |
| 425 | 20231212 | 121000 | 628557846 | 1542 | 1543 | 1543 | 1542 | 152 |
| 426 | 20231212 | 120900 | 628323362 | 1542 | 1542 | 1542 | 1542 | 18 |
| 427 | 20231212 | 120800 | 628295606 | 1543 | 1542 | 1543 | 1542 | 2 |
| 428 | 20231212 | 120700 | 628292521 | 1541 | 1541 | 1541 | 1541 | 0 |
| 429 | 20231212 | 120600 | 628292521 | 1541 | 1541 | 1541 | 1541 | 0 |
| 430 | 20231212 | 120500 | 628292521 | 1541 | 1541 | 1541 | 1541 | 25 |
| 431 | 20231212 | 120400 | 628253996 | 1540 | 1544 | 1544 | 1540 | 191 |
| 432 | 20231212 | 120300 | 627959763 | 1544 | 1544 | 1544 | 1544 | 24 |
| 433 | 20231212 | 120200 | 627922707 | 1544 | 1545 | 1546 | 1544 | 714 |
| 434 | 20231212 | 120100 | 626819535 | 1546 | 1547 | 1547 | 1546 | 682 |
| 435 | 20231212 | 120000 | 625764516 | 1548 | 1548 | 1548 | 1548 | 0 |
| 436 | 20231212 | 115900 | 625764516 | 1548 | 1548 | 1548 | 1548 | 2432 |
| 437 | 20231212 | 115800 | 621999780 | 1554 | 1554 | 1554 | 1554 | 80 |
| 438 | 20231212 | 115700 | 621875460 | 1554 | 1554 | 1554 | 1554 | 11 |
| 439 | 20231212 | 115600 | 621858366 | 1548 | 1548 | 1548 | 1548 | 0 |
| 440 | 20231212 | 115500 | 621858366 | 1548 | 1548 | 1548 | 1548 | 0 |
| 441 | 20231212 | 115400 | 621858366 | 1548 | 1548 | 1548 | 1548 | 0 |
| 442 | 20231212 | 115300 | 621858366 | 1548 | 1555 | 1555 | 1548 | 1011 |
| 443 | 20231212 | 115200 | 620293289 | 1555 | 1555 | 1555 | 1555 | 11 |
| 444 | 20231212 | 115100 | 620276184 | 1555 | 1555 | 1555 | 1555 | 0 |
| 445 | 20231212 | 115000 | 620276184 | 1555 | 1555 | 1555 | 1555 | 418 |
| 446 | 20231212 | 114900 | 619626194 | 1553 | 1553 | 1553 | 1553 | 0 |
| 447 | 20231212 | 114800 | 619626194 | 1553 | 1551 | 1553 | 1546 | 80 |
| 448 | 20231212 | 114700 | 619502234 | 1555 | 1555 | 1555 | 1555 | 194 |
| 449 | 20231212 | 114600 | 619200564 | 1555 | 1538 | 1555 | 1538 | 946 |
| 450 | 20231212 | 114500 | 617738039 | 1538 | 1538 | 1538 | 1538 | 349 |
| 451 | 20231212 | 114400 | 617201277 | 1538 | 1540 | 1540 | 1538 | 1796 |
| 452 | 20231212 | 114300 | 614435784 | 1540 | 1541 | 1541 | 1540 | 1071 |
| 453 | 20231212 | 114200 | 612786163 | 1543 | 1545 | 1545 | 1542 | 6468 |
| 454 | 20231212 | 114100 | 602804145 | 1545 | 1544 | 1545 | 1544 | 1151 |
| 455 | 20231212 | 114000 | 601026244 | 1543 | 1543 | 1543 | 1543 | 26 |
| 456 | 20231212 | 113900 | 600986126 | 1543 | 1543 | 1543 | 1542 | 737 |
| 457 | 20231212 | 113800 | 599849422 | 1544 | 1546 | 1546 | 1544 | 623 |
| 458 | 20231212 | 113700 | 598887122 | 1546 | 1546 | 1546 | 1546 | 397 |
| 459 | 20231212 | 113600 | 598273360 | 1546 | 1546 | 1546 | 1546 | 52 |
| 460 | 20231212 | 113500 | 598192968 | 1545 | 1545 | 1545 | 1545 | 0 |
| 461 | 20231212 | 113400 | 598192968 | 1545 | 1545 | 1545 | 1545 | 6 |
| 462 | 20231212 | 113300 | 598183698 | 1545 | 1545 | 1545 | 1545 | 1 |
| 463 | 20231212 | 113200 | 598182153 | 1546 | 1546 | 1548 | 1546 | 103 |
| 464 | 20231212 | 113100 | 598022876 | 1548 | 1547 | 1549 | 1546 | 4819 |
| 465 | 20231212 | 113000 | 590562898 | 1547 | 1550 | 1551 | 1547 | 4814 |
| 466 | 20231212 | 112900 | 583104591 | 1556 | 1552 | 1556 | 1551 | 602 |
| 467 | 20231212 | 112800 | 582170079 | 1552 | 1554 | 1554 | 1551 | 3802 |
| 468 | 20231212 | 112700 | 576265890 | 1555 | 1558 | 1558 | 1555 | 5880 |
| 469 | 20231212 | 112600 | 567110315 | 1562 | 1562 | 1562 | 1562 | 1 |
| 470 | 20231212 | 112500 | 567108753 | 1562 | 1562 | 1562 | 1562 | 1 |
| 471 | 20231212 | 112400 | 567107191 | 1564 | 1569 | 1569 | 1555 | 402 |
| 472 | 20231212 | 112300 | 566481939 | 1562 | 1561 | 1562 | 1561 | 99 |
| 473 | 20231212 | 112200 | 566327345 | 1562 | 1562 | 1562 | 1562 | 5200 |
| 474 | 20231212 | 112100 | 558204945 | 1572 | 1561 | 1572 | 1555 | 1640 |
| 475 | 20231212 | 112000 | 555651026 | 1561 | 1561 | 1561 | 1561 | 0 |
| 476 | 20231212 | 111900 | 555651026 | 1561 | 1561 | 1561 | 1561 | 500 |
| 477 | 20231212 | 111800 | 554870526 | 1561 | 1561 | 1561 | 1561 | 0 |
| 478 | 20231212 | 111700 | 554870526 | 1561 | 1561 | 1561 | 1561 | 21 |
| 479 | 20231212 | 111600 | 554837745 | 1561 | 1576 | 1576 | 1561 | 76 |
| 480 | 20231212 | 111500 | 554718680 | 1577 | 1565 | 1577 | 1565 | 600 |
| 481 | 20231212 | 111400 | 553772744 | 1577 | 1566 | 1577 | 1566 | 20 |
| 482 | 20231212 | 111300 | 553741388 | 1567 | 1556 | 1567 | 1556 | 760 |
| 483 | 20231212 | 111200 | 552555038 | 1556 | 1556 | 1557 | 1551 | 205 |
| 484 | 20231212 | 111100 | 552235971 | 1551 | 1556 | 1561 | 1551 | 3267 |
| 485 | 20231212 | 111000 | 547159683 | 1550 | 1554 | 1554 | 1550 | 412 |
| 486 | 20231212 | 110900 | 546520783 | 1554 | 1554 | 1554 | 1554 | 80 |
| 487 | 20231212 | 110800 | 546396463 | 1556 | 1555 | 1556 | 1555 | 998 |
| 488 | 20231212 | 110700 | 544843667 | 1554 | 1560 | 1560 | 1554 | 3122 |
| 489 | 20231212 | 110600 | 539979898 | 1560 | 1560 | 1560 | 1560 | 0 |
| 490 | 20231212 | 110500 | 539979898 | 1560 | 1562 | 1562 | 1560 | 1020 |
| 491 | 20231212 | 110400 | 538387569 | 1562 | 1564 | 1564 | 1562 | 212 |
| 492 | 20231212 | 110300 | 538056124 | 1564 | 1568 | 1568 | 1564 | 902 |
| 493 | 20231212 | 110200 | 536643929 | 1567 | 1568 | 1568 | 1567 | 100 |
| 494 | 20231212 | 110100 | 536487219 | 1568 | 1568 | 1568 | 1568 | 101 |
| 495 | 20231212 | 110000 | 536328851 | 1569 | 1569 | 1569 | 1569 | 50 |
| 496 | 20231212 | 105900 | 536250401 | 1569 | 1574 | 1574 | 1569 | 428 |
| 497 | 20231212 | 105800 | 535578142 | 1574 | 1579 | 1579 | 1574 | 10 |
| 498 | 20231212 | 105700 | 535562392 | 1579 | 1579 | 1579 | 1579 | 350 |
| 499 | 20231212 | 105600 | 535009742 | 1582 | 1582 | 1582 | 1582 | 0 |
| 500 | 20231212 | 105500 | 535009742 | 1582 | 1582 | 1582 | 1582 | 100 |
| 501 | 20231212 | 105400 | 534851542 | 1582 | 1575 | 1582 | 1574 | 10542 |
| 502 | 20231212 | 105300 | 518177837 | 1583 | 1583 | 1583 | 1583 | 0 |
| 503 | 20231212 | 105200 | 518177837 | 1583 | 1584 | 1584 | 1583 | 141 |
| 504 | 20231212 | 105100 | 517954524 | 1584 | 1584 | 1584 | 1584 | 9 |
| 505 | 20231212 | 105000 | 517940268 | 1579 | 1579 | 1579 | 1579 | 229 |
| 506 | 20231212 | 104900 | 517578677 | 1586 | 1587 | 1588 | 1586 | 520 |
| 507 | 20231212 | 104800 | 516752958 | 1588 | 1579 | 1588 | 1579 | 460 |
| 508 | 20231212 | 104700 | 516026168 | 1589 | 1589 | 1589 | 1589 | 0 |
| 509 | 20231212 | 104600 | 516026168 | 1589 | 1581 | 1589 | 1581 | 3000 |
| 510 | 20231212 | 104500 | 511274624 | 1582 | 1570 | 1582 | 1570 | 2500 |
| 511 | 20231212 | 104400 | 507335953 | 1565 | 1568 | 1568 | 1565 | 1386 |
| 512 | 20231212 | 104300 | 505164609 | 1568 | 1568 | 1568 | 1568 | 233 |
| 513 | 20231212 | 104200 | 504799265 | 1570 | 1572 | 1579 | 1570 | 4410 |
| 514 | 20231212 | 104100 | 497873076 | 1572 | 1572 | 1572 | 1572 | 276 |
| 515 | 20231212 | 104000 | 497439204 | 1572 | 1574 | 1574 | 1572 | 253 |
| 516 | 20231212 | 103900 | 497041057 | 1574 | 1579 | 1579 | 1574 | 456 |
| 517 | 20231212 | 103800 | 496323286 | 1580 | 1580 | 1580 | 1580 | 0 |
| 518 | 20231212 | 103700 | 496323286 | 1580 | 1580 | 1580 | 1580 | 7 |
| 519 | 20231212 | 103600 | 496312226 | 1578 | 1580 | 1580 | 1578 | 15 |
| 520 | 20231212 | 103500 | 496288546 | 1581 | 1581 | 1581 | 1581 | 0 |
| 521 | 20231212 | 103400 | 496288546 | 1581 | 1581 | 1581 | 1581 | 0 |
| 522 | 20231212 | 103300 | 496288546 | 1581 | 1575 | 1581 | 1575 | 862 |
| 523 | 20231212 | 103200 | 494930890 | 1581 | 1580 | 1581 | 1580 | 2158 |
| 524 | 20231212 | 103100 | 491521211 | 1575 | 1575 | 1575 | 1575 | 201 |
| 525 | 20231212 | 103000 | 491204636 | 1573 | 1573 | 1573 | 1573 | 0 |
| 526 | 20231212 | 102900 | 491204636 | 1573 | 1573 | 1573 | 1573 | 8 |
| 527 | 20231212 | 102800 | 491192052 | 1573 | 1575 | 1575 | 1573 | 130 |
| 528 | 20231212 | 102700 | 490987444 | 1580 | 1580 | 1581 | 1580 | 104 |
| 529 | 20231212 | 102600 | 490823120 | 1575 | 1581 | 1581 | 1575 | 929 |
| 530 | 20231212 | 102500 | 489357026 | 1581 | 1576 | 1581 | 1575 | 297 |
| 531 | 20231212 | 102400 | 488889230 | 1578 | 1579 | 1579 | 1577 | 410 |
| 532 | 20231212 | 102300 | 488242249 | 1581 | 1581 | 1581 | 1581 | 0 |
| 533 | 20231212 | 102200 | 488242249 | 1581 | 1580 | 1581 | 1577 | 237 |
| 534 | 20231212 | 102100 | 487868178 | 1583 | 1583 | 1583 | 1583 | 0 |
| 535 | 20231212 | 102000 | 487868178 | 1583 | 1583 | 1583 | 1579 | 130 |
| 536 | 20231212 | 101900 | 487662754 | 1583 | 1583 | 1583 | 1583 | 4 |
| 537 | 20231212 | 101800 | 487656422 | 1584 | 1583 | 1584 | 1583 | 100 |
| 538 | 20231212 | 101700 | 487498090 | 1584 | 1584 | 1584 | 1583 | 1412 |
| 539 | 20231212 | 101600 | 485261547 | 1585 | 1585 | 1585 | 1585 | 468 |
| 540 | 20231212 | 101500 | 484519767 | 1585 | 1585 | 1585 | 1585 | 1 |
| 541 | 20231212 | 101400 | 484518182 | 1586 | 1584 | 1586 | 1584 | 405 |
| 542 | 20231212 | 101300 | 483876191 | 1584 | 1580 | 1584 | 1580 | 2602 |
| 543 | 20231212 | 101200 | 479756945 | 1580 | 1581 | 1581 | 1580 | 286 |
| 544 | 20231212 | 101100 | 479304831 | 1582 | 1584 | 1585 | 1582 | 464 |
| 545 | 20231212 | 101000 | 478570170 | 1581 | 1580 | 1581 | 1580 | 208 |
| 546 | 20231212 | 100900 | 478241399 | 1581 | 1581 | 1581 | 1581 | 7 |
| 547 | 20231212 | 100800 | 478230332 | 1573 | 1575 | 1575 | 1573 | 2724 |
| 548 | 20231212 | 100700 | 473945253 | 1586 | 1575 | 1587 | 1571 | 7377 |
| 549 | 20231212 | 100600 | 462297521 | 1574 | 1568 | 1574 | 1568 | 515 |
| 550 | 20231212 | 100500 | 461486929 | 1568 | 1568 | 1568 | 1568 | 27 |
| 551 | 20231212 | 100400 | 461444593 | 1575 | 1575 | 1575 | 1575 | 100 |
| 552 | 20231212 | 100300 | 461287093 | 1576 | 1569 | 1576 | 1569 | 202 |
| 553 | 20231212 | 100200 | 460968882 | 1569 | 1573 | 1573 | 1569 | 268 |
| 554 | 20231212 | 100100 | 460547872 | 1569 | 1566 | 1572 | 1564 | 4786 |
| 555 | 20231212 | 100000 | 453052203 | 1566 | 1566 | 1566 | 1566 | 0 |
| 556 | 20231212 | 095900 | 453052203 | 1566 | 1569 | 1569 | 1566 | 8606 |
| 557 | 20231212 | 095800 | 439566840 | 1569 | 1573 | 1573 | 1569 | 18 |
| 558 | 20231212 | 095700 | 439538591 | 1567 | 1573 | 1573 | 1567 | 2829 |
| 559 | 20231212 | 095600 | 435104449 | 1573 | 1577 | 1577 | 1573 | 11 |
| 560 | 20231212 | 095500 | 435087106 | 1577 | 1577 | 1577 | 1573 | 5088 |
| 561 | 20231212 | 095400 | 427083269 | 1578 | 1578 | 1578 | 1578 | 50 |
| 562 | 20231212 | 095300 | 427004369 | 1578 | 1578 | 1578 | 1573 | 374 |
| 563 | 20231212 | 095200 | 426414202 | 1573 | 1575 | 1578 | 1573 | 889 |
| 564 | 20231212 | 095100 | 425013298 | 1572 | 1570 | 1572 | 1567 | 5309 |
| 565 | 20231212 | 095000 | 416675966 | 1570 | 1567 | 1570 | 1566 | 260 |
| 566 | 20231212 | 094900 | 416268590 | 1569 | 1566 | 1569 | 1562 | 1400 |
| 567 | 20231212 | 094800 | 414077152 | 1566 | 1565 | 1570 | 1565 | 363 |
| 568 | 20231212 | 094700 | 413508397 | 1561 | 1570 | 1570 | 1561 | 951 |
| 569 | 20231212 | 094600 | 412018475 | 1568 | 1561 | 1568 | 1561 | 3207 |
| 570 | 20231212 | 094500 | 406998445 | 1560 | 1557 | 1560 | 1557 | 400 |
| 571 | 20231212 | 094400 | 406375053 | 1557 | 1559 | 1559 | 1554 | 599 |
| 572 | 20231212 | 094300 | 405442432 | 1560 | 1559 | 1560 | 1559 | 210 |
| 573 | 20231212 | 094200 | 405114840 | 1560 | 1560 | 1560 | 1560 | 213 |
| 574 | 20231212 | 094100 | 404782560 | 1561 | 1561 | 1562 | 1561 | 11 |
| 575 | 20231212 | 094000 | 404765384 | 1563 | 1563 | 1563 | 1563 | 0 |
| 576 | 20231212 | 093900 | 404765384 | 1563 | 1550 | 1563 | 1548 | 466 |
| 577 | 20231212 | 093800 | 404043785 | 1548 | 1545 | 1552 | 1545 | 126 |
| 578 | 20231212 | 093700 | 403848813 | 1545 | 1545 | 1551 | 1545 | 630 |
| 579 | 20231212 | 093600 | 402875457 | 1545 | 1550 | 1554 | 1545 | 1521 |
| 580 | 20231212 | 093500 | 400522563 | 1550 | 1554 | 1554 | 1547 | 8174 |
| 581 | 20231212 | 093400 | 387871552 | 1567 | 1567 | 1567 | 1567 | 31 |
| 582 | 20231212 | 093300 | 387822975 | 1550 | 1562 | 1562 | 1550 | 4167 |
| 583 | 20231212 | 093200 | 381335553 | 1562 | 1568 | 1568 | 1562 | 53 |
| 584 | 20231212 | 093100 | 381252731 | 1562 | 1567 | 1569 | 1562 | 1395 |
| 585 | 20231212 | 093000 | 379069899 | 1567 | 1567 | 1567 | 1564 | 270 |
| 586 | 20231212 | 092900 | 378646881 | 1570 | 1561 | 1570 | 1558 | 5504 |
| 587 | 20231212 | 092800 | 370020454 | 1559 | 1555 | 1560 | 1555 | 3418 |
| 588 | 20231212 | 092700 | 364702535 | 1555 | 1546 | 1560 | 1546 | 1752 |
| 589 | 20231212 | 092600 | 361982165 | 1546 | 1545 | 1553 | 1545 | 4004 |
| 590 | 20231212 | 092500 | 355780229 | 1545 | 1546 | 1555 | 1545 | 8421 |
| 591 | 20231212 | 092400 | 342762774 | 1559 | 1572 | 1572 | 1546 | 10549 |
| 592 | 20231212 | 092300 | 326422158 | 1546 | 1575 | 1575 | 1546 | 8697 |
| 593 | 20231212 | 092200 | 312877169 | 1563 | 1565 | 1591 | 1563 | 6416 |
| 594 | 20231212 | 092100 | 302790789 | 1565 | 1536 | 1565 | 1536 | 27789 |
| 595 | 20231212 | 092000 | 259837538 | 1537 | 1533 | 1537 | 1528 | 6197 |
| 596 | 20231212 | 091900 | 250350638 | 1532 | 1539 | 1539 | 1532 | 2606 |
| 597 | 20231212 | 091800 | 246354579 | 1539 | 1545 | 1545 | 1531 | 7267 |
| 598 | 20231212 | 091700 | 235212749 | 1535 | 1535 | 1545 | 1528 | 10142 |
| 599 | 20231212 | 091600 | 219700060 | 1545 | 1545 | 1545 | 1545 | 858 |
| 600 | 20231212 | 091500 | 218374450 | 1545 | 1547 | 1547 | 1530 | 4002 |
| 601 | 20231212 | 091400 | 212237050 | 1548 | 1545 | 1548 | 1531 | 4154 |
| 602 | 20231212 | 091300 | 205850193 | 1548 | 1549 | 1549 | 1545 | 1818 |
| 603 | 20231212 | 091200 | 203039128 | 1543 | 1531 | 1543 | 1531 | 10155 |
| 604 | 20231212 | 091100 | 187405876 | 1538 | 1538 | 1544 | 1522 | 17588 |
| 605 | 20231212 | 091000 | 160532949 | 1528 | 1528 | 1540 | 1515 | 28838 |
| 606 | 20231212 | 090900 | 116371500 | 1531 | 1556 | 1556 | 1531 | 5545 |
| 607 | 20231212 | 090800 | 107824519 | 1556 | 1556 | 1556 | 1544 | 7349 |
| 608 | 20231212 | 090700 | 96450611 | 1556 | 1562 | 1562 | 1543 | 6585 |
| 609 | 20231212 | 090600 | 86246400 | 1562 | 1565 | 1565 | 1562 | 287 |
| 610 | 20231212 | 090500 | 85797862 | 1565 | 1550 | 1570 | 1544 | 7977 |
| 611 | 20231212 | 090400 | 73451981 | 1544 | 1596 | 1596 | 1500 | 12923 |
| 612 | 20231212 | 090300 | 53237343 | 1596 | 1599 | 1606 | 1596 | 2917 |
| 613 | 20231212 | 090200 | 48577089 | 1606 | 1601 | 1606 | 1597 | 17916 |
| 614 | 20231212 | 090100 | 19927512 | 1600 | 1600 | 1606 | 1599 | 3918 |
| 615 | 20231212 | 090000 | 13657677 | 1601 | 1614 | 1616 | 1601 | 8470 |