29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 3 | 20231220 | 190000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20231220 | 185900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20231220 | 185800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20231220 | 185700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20231220 | 185600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20231220 | 185500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20231220 | 185400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20231220 | 185300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20231220 | 185200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20231220 | 185100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20231220 | 185000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20231220 | 184900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20231220 | 184800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20231220 | 184700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20231220 | 184600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20231220 | 184500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20231220 | 184400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20231220 | 184300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20231220 | 184200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20231220 | 184100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20231220 | 184000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20231220 | 183900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20231220 | 183800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20231220 | 183700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20231220 | 183600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20231220 | 183500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20231220 | 183400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20231220 | 183300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20231220 | 183200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20231220 | 183100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 33 | 20231220 | 183000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20231220 | 182900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20231220 | 182800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20231220 | 182700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20231220 | 182600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20231220 | 182500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20231220 | 182400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20231220 | 182300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20231220 | 182200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20231220 | 182100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20231220 | 182000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20231220 | 181900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20231220 | 181800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20231220 | 181700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20231220 | 181600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20231220 | 181500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20231220 | 181400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20231220 | 181300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20231220 | 181200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20231220 | 181100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20231220 | 181000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20231220 | 180900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20231220 | 180800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20231220 | 180700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20231220 | 180600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20231220 | 180500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20231220 | 180400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20231220 | 180300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20231220 | 180200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20231220 | 180100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 63 | 20231220 | 180000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20231220 | 175900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20231220 | 175800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20231220 | 175700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20231220 | 175600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20231220 | 175500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20231220 | 175400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20231220 | 175300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20231220 | 175200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20231220 | 175100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20231220 | 175000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20231220 | 174900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20231220 | 174800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20231220 | 174700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20231220 | 174600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20231220 | 174500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20231220 | 174400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20231220 | 174300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20231220 | 174200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20231220 | 174100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20231220 | 174000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20231220 | 173900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20231220 | 173800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20231220 | 173700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20231220 | 173600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20231220 | 173500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20231220 | 173400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20231220 | 173300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20231220 | 173200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20231220 | 173100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 93 | 20231220 | 173000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20231220 | 172900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20231220 | 172800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20231220 | 172700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20231220 | 172600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20231220 | 172500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20231220 | 172400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20231220 | 172300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20231220 | 172200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20231220 | 172100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20231220 | 172000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20231220 | 171900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20231220 | 171800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20231220 | 171700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20231220 | 171600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20231220 | 171500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20231220 | 171400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20231220 | 171300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20231220 | 171200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20231220 | 171100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20231220 | 171000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20231220 | 170900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20231220 | 170800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20231220 | 170700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20231220 | 170600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20231220 | 170500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20231220 | 170400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20231220 | 170300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20231220 | 170200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20231220 | 170100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 123 | 20231220 | 170000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20231220 | 165900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20231220 | 165800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20231220 | 165700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20231220 | 165600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20231220 | 165500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20231220 | 165400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20231220 | 165300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20231220 | 165200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20231220 | 165100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20231220 | 165000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20231220 | 164900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20231220 | 164800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20231220 | 164700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20231220 | 164600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20231220 | 164500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20231220 | 164400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20231220 | 164300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20231220 | 164200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20231220 | 164100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20231220 | 164000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20231220 | 163900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20231220 | 163800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20231220 | 163700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20231220 | 163600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20231220 | 163500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20231220 | 163400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20231220 | 163300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20231220 | 163200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20231220 | 163100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 153 | 20231220 | 163000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20231220 | 162900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20231220 | 162800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20231220 | 162700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20231220 | 162600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20231220 | 162500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20231220 | 162400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20231220 | 162300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20231220 | 162200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20231220 | 162100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20231220 | 162000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20231220 | 161900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20231220 | 161800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20231220 | 161700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20231220 | 161600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20231220 | 161500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20231220 | 161400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20231220 | 161300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20231220 | 161200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20231220 | 161100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20231220 | 161000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20231220 | 160900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20231220 | 160800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20231220 | 160700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20231220 | 160600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20231220 | 160500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20231220 | 160400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20231220 | 160300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20231220 | 160200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20231220 | 160100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 183 | 20231220 | 160000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20231220 | 155900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20231220 | 155800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20231220 | 155700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20231220 | 155600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20231220 | 155500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20231220 | 155400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20231220 | 155300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20231220 | 155200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20231220 | 155100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20231220 | 155000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20231220 | 154900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20231220 | 154800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20231220 | 154700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20231220 | 154600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20231220 | 154500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20231220 | 154400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20231220 | 154300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20231220 | 154200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20231220 | 154100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20231220 | 154000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20231220 | 153900 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20231220 | 153800 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20231220 | 153700 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20231220 | 153600 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20231220 | 153500 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20231220 | 153400 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20231220 | 153300 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20231220 | 153200 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20231220 | 153100 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 213 | 20231220 | 153000 | 1414893655 | 2475 | 2475 | 2475 | 2475 | 13264 |
| 214 | 20231220 | 152900 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20231220 | 152800 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20231220 | 152700 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20231220 | 152600 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20231220 | 152500 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20231220 | 152400 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20231220 | 152300 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20231220 | 152200 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20231220 | 152100 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20231220 | 152000 | 1382065255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20231220 | 151900 | 1382065255 | 2480 | 2475 | 2480 | 2475 | 1071 |
| 225 | 20231220 | 151800 | 1379414320 | 2475 | 2480 | 2480 | 2475 | 4317 |
| 226 | 20231220 | 151700 | 1368712900 | 2485 | 2485 | 2485 | 2480 | 11166 |
| 227 | 20231220 | 151600 | 1341021130 | 2485 | 2480 | 2485 | 2480 | 81 |
| 228 | 20231220 | 151500 | 1340820195 | 2480 | 2480 | 2485 | 2480 | 2439 |
| 229 | 20231220 | 151400 | 1334769455 | 2480 | 2480 | 2480 | 2480 | 211 |
| 230 | 20231220 | 151300 | 1334246175 | 2485 | 2480 | 2485 | 2480 | 557 |
| 231 | 20231220 | 151200 | 1332864735 | 2485 | 2480 | 2485 | 2480 | 276 |
| 232 | 20231220 | 151100 | 1332178880 | 2480 | 2480 | 2480 | 2480 | 2540 |
| 233 | 20231220 | 151000 | 1325879680 | 2480 | 2475 | 2480 | 2475 | 1360 |
| 234 | 20231220 | 150900 | 1322509380 | 2480 | 2475 | 2480 | 2475 | 10970 |
| 235 | 20231220 | 150800 | 1295358620 | 2480 | 2480 | 2485 | 2480 | 1751 |
| 236 | 20231220 | 150700 | 1291016130 | 2480 | 2475 | 2480 | 2475 | 138 |
| 237 | 20231220 | 150600 | 1290674490 | 2480 | 2480 | 2480 | 2480 | 1084 |
| 238 | 20231220 | 150500 | 1287986170 | 2480 | 2480 | 2480 | 2480 | 401 |
| 239 | 20231220 | 150400 | 1286991690 | 2480 | 2480 | 2480 | 2480 | 1066 |
| 240 | 20231220 | 150300 | 1284348010 | 2475 | 2480 | 2480 | 2475 | 14858 |
| 241 | 20231220 | 150200 | 1247501925 | 2480 | 2485 | 2485 | 2480 | 1564 |
| 242 | 20231220 | 150100 | 1243623060 | 2485 | 2480 | 2485 | 2480 | 644 |
| 243 | 20231220 | 150000 | 1242025855 | 2480 | 2480 | 2480 | 2480 | 1 |
| 244 | 20231220 | 145900 | 1242023375 | 2480 | 2485 | 2485 | 2480 | 268 |
| 245 | 20231220 | 145800 | 1241358630 | 2485 | 2480 | 2485 | 2480 | 33 |
| 246 | 20231220 | 145700 | 1241276705 | 2485 | 2485 | 2485 | 2485 | 4 |
| 247 | 20231220 | 145600 | 1241266765 | 2480 | 2485 | 2485 | 2480 | 6 |
| 248 | 20231220 | 145500 | 1241251880 | 2485 | 2485 | 2485 | 2485 | 26 |
| 249 | 20231220 | 145400 | 1241187270 | 2480 | 2480 | 2485 | 2480 | 258 |
| 250 | 20231220 | 145300 | 1240547045 | 2485 | 2485 | 2485 | 2480 | 197 |
| 251 | 20231220 | 145200 | 1240057505 | 2490 | 2490 | 2490 | 2490 | 18 |
| 252 | 20231220 | 145100 | 1240012685 | 2480 | 2490 | 2490 | 2480 | 562 |
| 253 | 20231220 | 145000 | 1238617105 | 2485 | 2490 | 2490 | 2485 | 66 |
| 254 | 20231220 | 144900 | 1238453075 | 2485 | 2490 | 2490 | 2485 | 558 |
| 255 | 20231220 | 144800 | 1237066360 | 2490 | 2480 | 2490 | 2480 | 138 |
| 256 | 20231220 | 144700 | 1236724040 | 2485 | 2485 | 2490 | 2485 | 432 |
| 257 | 20231220 | 144600 | 1235650510 | 2485 | 2485 | 2485 | 2480 | 4417 |
| 258 | 20231220 | 144500 | 1224682950 | 2485 | 2485 | 2485 | 2485 | 0 |
| 259 | 20231220 | 144400 | 1224682950 | 2485 | 2485 | 2485 | 2485 | 93 |
| 260 | 20231220 | 144300 | 1224451845 | 2485 | 2485 | 2485 | 2485 | 57 |
| 261 | 20231220 | 144200 | 1224310200 | 2485 | 2485 | 2485 | 2485 | 5697 |
| 262 | 20231220 | 144100 | 1210153155 | 2485 | 2490 | 2490 | 2485 | 3501 |
| 263 | 20231220 | 144000 | 1201453165 | 2485 | 2490 | 2490 | 2485 | 306 |
| 264 | 20231220 | 143900 | 1200692750 | 2490 | 2490 | 2490 | 2485 | 25 |
| 265 | 20231220 | 143800 | 1200630525 | 2485 | 2485 | 2485 | 2485 | 201 |
| 266 | 20231220 | 143700 | 1200131040 | 2485 | 2490 | 2490 | 2485 | 300 |
| 267 | 20231220 | 143600 | 1199384540 | 2490 | 2485 | 2490 | 2485 | 21 |
| 268 | 20231220 | 143500 | 1199332265 | 2490 | 2490 | 2490 | 2485 | 1963 |
| 269 | 20231220 | 143400 | 1194454145 | 2490 | 2490 | 2490 | 2485 | 5 |
| 270 | 20231220 | 143300 | 1194441705 | 2490 | 2490 | 2490 | 2490 | 18 |
| 271 | 20231220 | 143200 | 1194396885 | 2490 | 2490 | 2490 | 2485 | 4 |
| 272 | 20231220 | 143100 | 1194386930 | 2490 | 2485 | 2490 | 2485 | 3795 |
| 273 | 20231220 | 143000 | 1184955460 | 2490 | 2480 | 2490 | 2480 | 18 |
| 274 | 20231220 | 142900 | 1184910650 | 2490 | 2490 | 2490 | 2490 | 1 |
| 275 | 20231220 | 142800 | 1184908160 | 2485 | 2485 | 2490 | 2485 | 5232 |
| 276 | 20231220 | 142700 | 1171906635 | 2480 | 2485 | 2485 | 2480 | 347 |
| 277 | 20231220 | 142600 | 1171045490 | 2485 | 2480 | 2485 | 2480 | 7 |
| 278 | 20231220 | 142500 | 1171028125 | 2480 | 2480 | 2480 | 2480 | 821 |
| 279 | 20231220 | 142400 | 1168992045 | 2480 | 2485 | 2485 | 2480 | 237 |
| 280 | 20231220 | 142300 | 1168404100 | 2480 | 2485 | 2485 | 2480 | 622 |
| 281 | 20231220 | 142200 | 1166860530 | 2485 | 2485 | 2485 | 2485 | 856 |
| 282 | 20231220 | 142100 | 1164733370 | 2485 | 2485 | 2485 | 2485 | 16 |
| 283 | 20231220 | 142000 | 1164693610 | 2485 | 2485 | 2485 | 2485 | 1 |
| 284 | 20231220 | 141900 | 1164691125 | 2485 | 2485 | 2485 | 2485 | 5 |
| 285 | 20231220 | 141800 | 1164678700 | 2490 | 2485 | 2490 | 2485 | 1068 |
| 286 | 20231220 | 141700 | 1162024710 | 2485 | 2485 | 2485 | 2480 | 372 |
| 287 | 20231220 | 141600 | 1161100890 | 2485 | 2485 | 2485 | 2485 | 2 |
| 288 | 20231220 | 141500 | 1161095920 | 2485 | 2485 | 2485 | 2480 | 3394 |
| 289 | 20231220 | 141400 | 1152676240 | 2485 | 2485 | 2485 | 2485 | 59 |
| 290 | 20231220 | 141300 | 1152529625 | 2480 | 2485 | 2485 | 2480 | 1555 |
| 291 | 20231220 | 141200 | 1148667450 | 2485 | 2485 | 2485 | 2485 | 17 |
| 292 | 20231220 | 141100 | 1148625205 | 2480 | 2480 | 2480 | 2480 | 20 |
| 293 | 20231220 | 141000 | 1148575605 | 2485 | 2485 | 2485 | 2485 | 20 |
| 294 | 20231220 | 140900 | 1148525905 | 2485 | 2490 | 2490 | 2485 | 18 |
| 295 | 20231220 | 140800 | 1148481095 | 2485 | 2485 | 2485 | 2485 | 1 |
| 296 | 20231220 | 140700 | 1148478610 | 2485 | 2480 | 2485 | 2480 | 2361 |
| 297 | 20231220 | 140600 | 1142612120 | 2485 | 2490 | 2490 | 2485 | 208 |
| 298 | 20231220 | 140500 | 1142094705 | 2490 | 2480 | 2490 | 2480 | 828 |
| 299 | 20231220 | 140400 | 1140041095 | 2480 | 2485 | 2490 | 2480 | 211 |
| 300 | 20231220 | 140300 | 1139517715 | 2490 | 2485 | 2490 | 2485 | 34 |
| 301 | 20231220 | 140200 | 1139433065 | 2490 | 2485 | 2490 | 2485 | 121 |
| 302 | 20231220 | 140100 | 1139132300 | 2485 | 2485 | 2485 | 2485 | 2088 |
| 303 | 20231220 | 140000 | 1133943620 | 2490 | 2490 | 2490 | 2490 | 802 |
| 304 | 20231220 | 135900 | 1131946640 | 2490 | 2490 | 2490 | 2490 | 16 |
| 305 | 20231220 | 135800 | 1131906800 | 2490 | 2480 | 2490 | 2480 | 2203 |
| 306 | 20231220 | 135700 | 1126432340 | 2485 | 2485 | 2485 | 2485 | 10 |
| 307 | 20231220 | 135600 | 1126407490 | 2485 | 2480 | 2485 | 2480 | 22 |
| 308 | 20231220 | 135500 | 1126352845 | 2485 | 2485 | 2485 | 2485 | 1 |
| 309 | 20231220 | 135400 | 1126350360 | 2485 | 2485 | 2485 | 2480 | 588 |
| 310 | 20231220 | 135300 | 1124889680 | 2485 | 2480 | 2485 | 2480 | 19 |
| 311 | 20231220 | 135200 | 1124842475 | 2485 | 2485 | 2485 | 2485 | 2 |
| 312 | 20231220 | 135100 | 1124837505 | 2485 | 2485 | 2485 | 2485 | 815 |
| 313 | 20231220 | 135000 | 1122812230 | 2485 | 2490 | 2490 | 2485 | 25 |
| 314 | 20231220 | 134900 | 1122750080 | 2485 | 2485 | 2485 | 2485 | 5 |
| 315 | 20231220 | 134800 | 1122737655 | 2485 | 2485 | 2485 | 2485 | 2108 |
| 316 | 20231220 | 134700 | 1117499275 | 2490 | 2485 | 2490 | 2480 | 915 |
| 317 | 20231220 | 134600 | 1115228815 | 2480 | 2480 | 2480 | 2480 | 71 |
| 318 | 20231220 | 134500 | 1115052735 | 2480 | 2480 | 2480 | 2480 | 6326 |
| 319 | 20231220 | 134400 | 1099364255 | 2480 | 2485 | 2485 | 2480 | 2019 |
| 320 | 20231220 | 134300 | 1094352045 | 2485 | 2485 | 2485 | 2485 | 448 |
| 321 | 20231220 | 134200 | 1093238765 | 2485 | 2480 | 2485 | 2480 | 76 |
| 322 | 20231220 | 134100 | 1093049990 | 2485 | 2485 | 2485 | 2485 | 116 |
| 323 | 20231220 | 134000 | 1092761730 | 2485 | 2485 | 2485 | 2485 | 376 |
| 324 | 20231220 | 133900 | 1091827370 | 2485 | 2485 | 2485 | 2485 | 101 |
| 325 | 20231220 | 133800 | 1091576385 | 2485 | 2485 | 2485 | 2485 | 216 |
| 326 | 20231220 | 133700 | 1091039625 | 2485 | 2485 | 2490 | 2485 | 56 |
| 327 | 20231220 | 133600 | 1090900455 | 2485 | 2490 | 2490 | 2485 | 1089 |
| 328 | 20231220 | 133500 | 1088194285 | 2490 | 2490 | 2490 | 2490 | 16 |
| 329 | 20231220 | 133400 | 1088154445 | 2485 | 2490 | 2490 | 2485 | 367 |
| 330 | 20231220 | 133300 | 1087242440 | 2485 | 2485 | 2485 | 2485 | 1 |
| 331 | 20231220 | 133200 | 1087239955 | 2490 | 2490 | 2490 | 2490 | 18 |
| 332 | 20231220 | 133100 | 1087195135 | 2490 | 2490 | 2490 | 2490 | 1 |
| 333 | 20231220 | 133000 | 1087192645 | 2490 | 2480 | 2490 | 2480 | 164 |
| 334 | 20231220 | 132900 | 1086785110 | 2485 | 2485 | 2485 | 2485 | 1276 |
| 335 | 20231220 | 132800 | 1083614250 | 2485 | 2480 | 2485 | 2480 | 527 |
| 336 | 20231220 | 132700 | 1082307155 | 2485 | 2485 | 2485 | 2485 | 216 |
| 337 | 20231220 | 132600 | 1081770395 | 2485 | 2485 | 2485 | 2485 | 304 |
| 338 | 20231220 | 132500 | 1081014955 | 2485 | 2485 | 2485 | 2485 | 16 |
| 339 | 20231220 | 132400 | 1080975195 | 2480 | 2485 | 2485 | 2480 | 1945 |
| 340 | 20231220 | 132300 | 1076151330 | 2480 | 2485 | 2485 | 2480 | 2146 |
| 341 | 20231220 | 132200 | 1070818720 | 2490 | 2490 | 2490 | 2490 | 18 |
| 342 | 20231220 | 132100 | 1070773900 | 2490 | 2490 | 2490 | 2485 | 16285 |
| 343 | 20231220 | 132000 | 1030224290 | 2490 | 2495 | 2495 | 2490 | 30 |
| 344 | 20231220 | 131900 | 1030149460 | 2495 | 2495 | 2495 | 2490 | 40 |
| 345 | 20231220 | 131800 | 1030049670 | 2495 | 2495 | 2495 | 2495 | 8119 |
| 346 | 20231220 | 131700 | 1009792765 | 2495 | 2490 | 2495 | 2490 | 3297 |
| 347 | 20231220 | 131600 | 1001583215 | 2490 | 2485 | 2490 | 2485 | 1745 |
| 348 | 20231220 | 131500 | 997246610 | 2490 | 2490 | 2490 | 2490 | 41 |
| 349 | 20231220 | 131400 | 997144520 | 2490 | 2490 | 2490 | 2490 | 0 |
| 350 | 20231220 | 131300 | 997144520 | 2490 | 2490 | 2490 | 2490 | 17 |
| 351 | 20231220 | 131200 | 997102190 | 2490 | 2490 | 2490 | 2490 | 6407 |
| 352 | 20231220 | 131100 | 981148760 | 2490 | 2485 | 2490 | 2485 | 1184 |
| 353 | 20231220 | 131000 | 978204025 | 2490 | 2490 | 2490 | 2490 | 217 |
| 354 | 20231220 | 130900 | 977663695 | 2490 | 2490 | 2490 | 2490 | 46 |
| 355 | 20231220 | 130800 | 977549155 | 2485 | 2490 | 2490 | 2485 | 1758 |
| 356 | 20231220 | 130700 | 973180510 | 2490 | 2485 | 2490 | 2485 | 1285 |
| 357 | 20231220 | 130600 | 969987200 | 2485 | 2485 | 2485 | 2485 | 349 |
| 358 | 20231220 | 130500 | 969119935 | 2485 | 2485 | 2485 | 2480 | 372 |
| 359 | 20231220 | 130400 | 968197335 | 2485 | 2485 | 2485 | 2485 | 17 |
| 360 | 20231220 | 130300 | 968155090 | 2485 | 2485 | 2485 | 2485 | 5 |
| 361 | 20231220 | 130200 | 968142665 | 2485 | 2485 | 2485 | 2480 | 650 |
| 362 | 20231220 | 130100 | 966530415 | 2485 | 2485 | 2485 | 2480 | 111 |
| 363 | 20231220 | 130000 | 966254780 | 2485 | 2485 | 2485 | 2485 | 2 |
| 364 | 20231220 | 125900 | 966249810 | 2490 | 2485 | 2490 | 2485 | 2448 |
| 365 | 20231220 | 125800 | 960166525 | 2485 | 2485 | 2485 | 2480 | 95 |
| 366 | 20231220 | 125700 | 959930835 | 2485 | 2485 | 2485 | 2485 | 1 |
| 367 | 20231220 | 125600 | 959928350 | 2485 | 2485 | 2490 | 2480 | 17991 |
| 368 | 20231220 | 125500 | 915220720 | 2490 | 2485 | 2490 | 2485 | 1222 |
| 369 | 20231220 | 125400 | 912184040 | 2485 | 2485 | 2485 | 2485 | 20 |
| 370 | 20231220 | 125300 | 912134340 | 2485 | 2485 | 2485 | 2485 | 0 |
| 371 | 20231220 | 125200 | 912134340 | 2485 | 2485 | 2485 | 2485 | 54 |
| 372 | 20231220 | 125100 | 912000150 | 2490 | 2490 | 2490 | 2480 | 174 |
| 373 | 20231220 | 125000 | 911568425 | 2490 | 2490 | 2490 | 2490 | 1 |
| 374 | 20231220 | 124900 | 911565935 | 2480 | 2485 | 2490 | 2480 | 582 |
| 375 | 20231220 | 124800 | 910117340 | 2485 | 2490 | 2490 | 2480 | 31 |
| 376 | 20231220 | 124700 | 910040345 | 2490 | 2490 | 2490 | 2490 | 0 |
| 377 | 20231220 | 124600 | 910040345 | 2490 | 2485 | 2490 | 2485 | 4 |
| 378 | 20231220 | 124500 | 910030395 | 2490 | 2490 | 2490 | 2490 | 17 |
| 379 | 20231220 | 124400 | 909988065 | 2485 | 2485 | 2485 | 2485 | 6477 |
| 380 | 20231220 | 124300 | 893892720 | 2490 | 2485 | 2490 | 2485 | 404 |
| 381 | 20231220 | 124200 | 892888770 | 2490 | 2490 | 2490 | 2485 | 1531 |
| 382 | 20231220 | 124100 | 889083080 | 2485 | 2485 | 2490 | 2485 | 5036 |
| 383 | 20231220 | 124000 | 876568615 | 2485 | 2490 | 2490 | 2485 | 1876 |
| 384 | 20231220 | 123900 | 871906750 | 2490 | 2490 | 2490 | 2490 | 1017 |
| 385 | 20231220 | 123800 | 869374420 | 2490 | 2485 | 2490 | 2485 | 3311 |
| 386 | 20231220 | 123700 | 861145030 | 2490 | 2490 | 2490 | 2485 | 80 |
| 387 | 20231220 | 123600 | 860945980 | 2490 | 2490 | 2490 | 2485 | 671 |
| 388 | 20231220 | 123500 | 859275200 | 2490 | 2480 | 2490 | 2480 | 925 |
| 389 | 20231220 | 123400 | 856976170 | 2485 | 2490 | 2490 | 2485 | 3744 |
| 390 | 20231220 | 123300 | 847669830 | 2490 | 2490 | 2490 | 2490 | 18 |
| 391 | 20231220 | 123200 | 847625010 | 2490 | 2490 | 2490 | 2485 | 32 |
| 392 | 20231220 | 123100 | 847545430 | 2490 | 2490 | 2490 | 2490 | 1 |
| 393 | 20231220 | 123000 | 847542940 | 2485 | 2490 | 2490 | 2485 | 2017 |
| 394 | 20231220 | 122900 | 842530610 | 2485 | 2490 | 2490 | 2485 | 72 |
| 395 | 20231220 | 122800 | 842351680 | 2490 | 2490 | 2490 | 2490 | 11 |
| 396 | 20231220 | 122700 | 842324290 | 2485 | 2485 | 2490 | 2485 | 4384 |
| 397 | 20231220 | 122600 | 831414720 | 2485 | 2485 | 2485 | 2485 | 6001 |
| 398 | 20231220 | 122500 | 816502235 | 2480 | 2475 | 2480 | 2475 | 9073 |
| 399 | 20231220 | 122400 | 794006195 | 2475 | 2480 | 2480 | 2475 | 67 |
| 400 | 20231220 | 122300 | 793840290 | 2480 | 2480 | 2480 | 2480 | 112 |
| 401 | 20231220 | 122200 | 793562530 | 2480 | 2480 | 2480 | 2480 | 1 |
| 402 | 20231220 | 122100 | 793560050 | 2480 | 2485 | 2485 | 2480 | 979 |
| 403 | 20231220 | 122000 | 791132050 | 2480 | 2480 | 2480 | 2480 | 139 |
| 404 | 20231220 | 121900 | 790787330 | 2480 | 2485 | 2485 | 2480 | 3 |
| 405 | 20231220 | 121800 | 790779885 | 2480 | 2480 | 2480 | 2480 | 84 |
| 406 | 20231220 | 121700 | 790571565 | 2480 | 2485 | 2485 | 2480 | 346 |
| 407 | 20231220 | 121600 | 789712955 | 2485 | 2485 | 2485 | 2485 | 9 |
| 408 | 20231220 | 121500 | 789690590 | 2485 | 2485 | 2485 | 2485 | 25 |
| 409 | 20231220 | 121400 | 789628465 | 2485 | 2485 | 2485 | 2475 | 443 |
| 410 | 20231220 | 121300 | 788530650 | 2485 | 2485 | 2485 | 2485 | 101 |
| 411 | 20231220 | 121200 | 788279665 | 2485 | 2480 | 2485 | 2475 | 2409 |
| 412 | 20231220 | 121100 | 782307340 | 2475 | 2475 | 2480 | 2475 | 60 |
| 413 | 20231220 | 121000 | 782158745 | 2475 | 2480 | 2480 | 2475 | 504 |
| 414 | 20231220 | 120900 | 780911340 | 2480 | 2480 | 2480 | 2480 | 100 |
| 415 | 20231220 | 120800 | 780663340 | 2480 | 2480 | 2480 | 2480 | 58 |
| 416 | 20231220 | 120700 | 780519500 | 2480 | 2480 | 2480 | 2480 | 157 |
| 417 | 20231220 | 120600 | 780130140 | 2480 | 2475 | 2480 | 2475 | 98 |
| 418 | 20231220 | 120500 | 779887585 | 2480 | 2480 | 2480 | 2480 | 18 |
| 419 | 20231220 | 120400 | 779842945 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20231220 | 120300 | 779842945 | 2480 | 2480 | 2480 | 2480 | 1 |
| 421 | 20231220 | 120200 | 779840465 | 2485 | 2475 | 2485 | 2475 | 363 |
| 422 | 20231220 | 120100 | 778941665 | 2480 | 2480 | 2480 | 2480 | 320 |
| 423 | 20231220 | 120000 | 778148065 | 2480 | 2480 | 2480 | 2480 | 907 |
| 424 | 20231220 | 115900 | 775898705 | 2480 | 2485 | 2485 | 2480 | 2203 |
| 425 | 20231220 | 115800 | 770435175 | 2485 | 2485 | 2485 | 2485 | 50 |
| 426 | 20231220 | 115700 | 770310925 | 2480 | 2480 | 2485 | 2480 | 673 |
| 427 | 20231220 | 115600 | 768641630 | 2485 | 2480 | 2485 | 2480 | 2820 |
| 428 | 20231220 | 115500 | 761647885 | 2485 | 2480 | 2485 | 2480 | 1085 |
| 429 | 20231220 | 115400 | 758957070 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20231220 | 115300 | 758957070 | 2480 | 2485 | 2485 | 2480 | 3019 |
| 431 | 20231220 | 115200 | 751469855 | 2480 | 2480 | 2480 | 2480 | 104 |
| 432 | 20231220 | 115100 | 751211935 | 2485 | 2485 | 2485 | 2485 | 2 |
| 433 | 20231220 | 115000 | 751206965 | 2485 | 2485 | 2485 | 2485 | 49 |
| 434 | 20231220 | 114900 | 751085200 | 2485 | 2485 | 2485 | 2480 | 1118 |
| 435 | 20231220 | 114800 | 748311990 | 2485 | 2485 | 2485 | 2485 | 30 |
| 436 | 20231220 | 114700 | 748237440 | 2485 | 2485 | 2485 | 2485 | 23 |
| 437 | 20231220 | 114600 | 748180285 | 2485 | 2485 | 2490 | 2485 | 5951 |
| 438 | 20231220 | 114500 | 733391535 | 2490 | 2485 | 2490 | 2485 | 5 |
| 439 | 20231220 | 114400 | 733379090 | 2490 | 2490 | 2490 | 2490 | 1 |
| 440 | 20231220 | 114300 | 733376600 | 2490 | 2490 | 2490 | 2485 | 18 |
| 441 | 20231220 | 114200 | 733331785 | 2490 | 2490 | 2490 | 2490 | 500 |
| 442 | 20231220 | 114100 | 732086785 | 2490 | 2490 | 2490 | 2490 | 1 |
| 443 | 20231220 | 114000 | 732084295 | 2490 | 2490 | 2490 | 2490 | 17 |
| 444 | 20231220 | 113900 | 732041965 | 2490 | 2490 | 2490 | 2490 | 406 |
| 445 | 20231220 | 113800 | 731031025 | 2485 | 2490 | 2490 | 2485 | 60 |
| 446 | 20231220 | 113700 | 730881875 | 2490 | 2490 | 2490 | 2490 | 16 |
| 447 | 20231220 | 113600 | 730842035 | 2490 | 2490 | 2490 | 2490 | 0 |
| 448 | 20231220 | 113500 | 730842035 | 2490 | 2490 | 2490 | 2490 | 0 |
| 449 | 20231220 | 113400 | 730842035 | 2490 | 2490 | 2490 | 2490 | 22 |
| 450 | 20231220 | 113300 | 730787255 | 2490 | 2490 | 2490 | 2490 | 0 |
| 451 | 20231220 | 113200 | 730787255 | 2490 | 2490 | 2490 | 2490 | 0 |
| 452 | 20231220 | 113100 | 730787255 | 2490 | 2485 | 2490 | 2485 | 224 |
| 453 | 20231220 | 113000 | 730230510 | 2490 | 2490 | 2490 | 2485 | 109 |
| 454 | 20231220 | 112900 | 729959105 | 2490 | 2490 | 2490 | 2490 | 300 |
| 455 | 20231220 | 112800 | 729212105 | 2490 | 2490 | 2490 | 2490 | 16 |
| 456 | 20231220 | 112700 | 729172265 | 2490 | 2490 | 2490 | 2490 | 281 |
| 457 | 20231220 | 112600 | 728472575 | 2490 | 2490 | 2490 | 2490 | 1282 |
| 458 | 20231220 | 112500 | 725280395 | 2490 | 2490 | 2490 | 2490 | 31 |
| 459 | 20231220 | 112400 | 725203205 | 2490 | 2490 | 2490 | 2485 | 2019 |
| 460 | 20231220 | 112300 | 720175940 | 2490 | 2485 | 2490 | 2485 | 708 |
| 461 | 20231220 | 112200 | 718416555 | 2485 | 2480 | 2485 | 2480 | 101 |
| 462 | 20231220 | 112100 | 718165795 | 2485 | 2485 | 2485 | 2485 | 0 |
| 463 | 20231220 | 112000 | 718165795 | 2485 | 2485 | 2485 | 2485 | 6 |
| 464 | 20231220 | 111900 | 718150885 | 2480 | 2490 | 2490 | 2480 | 1454 |
| 465 | 20231220 | 111800 | 714538815 | 2490 | 2485 | 2490 | 2485 | 408 |
| 466 | 20231220 | 111700 | 713524930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 467 | 20231220 | 111600 | 713524930 | 2490 | 2490 | 2490 | 2490 | 16 |
| 468 | 20231220 | 111500 | 713485090 | 2485 | 2485 | 2485 | 2480 | 348 |
| 469 | 20231220 | 111400 | 712620335 | 2490 | 2485 | 2490 | 2485 | 778 |
| 470 | 20231220 | 111300 | 710686985 | 2490 | 2485 | 2490 | 2485 | 17 |
| 471 | 20231220 | 111200 | 710644660 | 2490 | 2490 | 2490 | 2490 | 5 |
| 472 | 20231220 | 111100 | 710632210 | 2495 | 2490 | 2495 | 2490 | 130 |
| 473 | 20231220 | 111000 | 710308490 | 2495 | 2490 | 2495 | 2490 | 132 |
| 474 | 20231220 | 110900 | 709979805 | 2490 | 2485 | 2490 | 2485 | 2019 |
| 475 | 20231220 | 110800 | 704962500 | 2495 | 2495 | 2495 | 2495 | 0 |
| 476 | 20231220 | 110700 | 704962500 | 2495 | 2495 | 2495 | 2495 | 0 |
| 477 | 20231220 | 110600 | 704962500 | 2495 | 2490 | 2495 | 2490 | 276 |
| 478 | 20231220 | 110500 | 704274360 | 2490 | 2490 | 2490 | 2490 | 2 |
| 479 | 20231220 | 110400 | 704269380 | 2490 | 2490 | 2490 | 2490 | 604 |
| 480 | 20231220 | 110300 | 702765420 | 2490 | 2490 | 2490 | 2490 | 25 |
| 481 | 20231220 | 110200 | 702703170 | 2490 | 2485 | 2490 | 2485 | 3890 |
| 482 | 20231220 | 110100 | 693036515 | 2480 | 2480 | 2485 | 2480 | 1285 |
| 483 | 20231220 | 110000 | 689849710 | 2480 | 2480 | 2485 | 2480 | 337 |
| 484 | 20231220 | 105900 | 689013860 | 2480 | 2480 | 2480 | 2480 | 3205 |
| 485 | 20231220 | 105800 | 681065460 | 2485 | 2485 | 2485 | 2485 | 0 |
| 486 | 20231220 | 105700 | 681065460 | 2485 | 2485 | 2485 | 2485 | 16 |
| 487 | 20231220 | 105600 | 681025700 | 2485 | 2480 | 2485 | 2480 | 304 |
| 488 | 20231220 | 105500 | 680271280 | 2480 | 2480 | 2480 | 2480 | 10 |
| 489 | 20231220 | 105400 | 680246480 | 2485 | 2480 | 2485 | 2480 | 487 |
| 490 | 20231220 | 105300 | 679038535 | 2485 | 2485 | 2485 | 2485 | 0 |
| 491 | 20231220 | 105200 | 679038535 | 2485 | 2485 | 2485 | 2485 | 40 |
| 492 | 20231220 | 105100 | 678939135 | 2480 | 2485 | 2485 | 2480 | 1243 |
| 493 | 20231220 | 105000 | 675856395 | 2480 | 2485 | 2485 | 2480 | 251 |
| 494 | 20231220 | 104900 | 675233910 | 2480 | 2480 | 2480 | 2480 | 220 |
| 495 | 20231220 | 104800 | 674688310 | 2485 | 2480 | 2485 | 2480 | 2573 |
| 496 | 20231220 | 104700 | 668296935 | 2480 | 2480 | 2480 | 2480 | 1220 |
| 497 | 20231220 | 104600 | 665271335 | 2485 | 2485 | 2485 | 2485 | 212 |
| 498 | 20231220 | 104500 | 664744515 | 2485 | 2485 | 2485 | 2485 | 499 |
| 499 | 20231220 | 104400 | 663504500 | 2485 | 2485 | 2485 | 2485 | 3502 |
| 500 | 20231220 | 104300 | 654802030 | 2485 | 2485 | 2485 | 2485 | 952 |
| 501 | 20231220 | 104200 | 652436310 | 2485 | 2485 | 2485 | 2480 | 923 |
| 502 | 20231220 | 104100 | 650147175 | 2480 | 2480 | 2485 | 2480 | 1038 |
| 503 | 20231220 | 104000 | 647571935 | 2485 | 2480 | 2485 | 2480 | 3020 |
| 504 | 20231220 | 103900 | 640082235 | 2480 | 2480 | 2485 | 2480 | 292 |
| 505 | 20231220 | 103800 | 639357740 | 2485 | 2480 | 2485 | 2480 | 64 |
| 506 | 20231220 | 103700 | 639198715 | 2485 | 2485 | 2485 | 2485 | 0 |
| 507 | 20231220 | 103600 | 639198715 | 2485 | 2485 | 2485 | 2480 | 999 |
| 508 | 20231220 | 103500 | 636721080 | 2480 | 2485 | 2485 | 2480 | 217 |
| 509 | 20231220 | 103400 | 636181935 | 2485 | 2480 | 2485 | 2480 | 952 |
| 510 | 20231220 | 103300 | 633820965 | 2485 | 2480 | 2485 | 2480 | 261 |
| 511 | 20231220 | 103200 | 633173020 | 2485 | 2485 | 2485 | 2480 | 389 |
| 512 | 20231220 | 103100 | 632208215 | 2480 | 2480 | 2480 | 2480 | 1228 |
| 513 | 20231220 | 103000 | 629162775 | 2485 | 2480 | 2485 | 2480 | 2378 |
| 514 | 20231220 | 102900 | 623261835 | 2485 | 2485 | 2485 | 2485 | 125 |
| 515 | 20231220 | 102800 | 622951210 | 2485 | 2490 | 2490 | 2485 | 2382 |
| 516 | 20231220 | 102700 | 617031435 | 2485 | 2485 | 2490 | 2485 | 577 |
| 517 | 20231220 | 102600 | 615597525 | 2490 | 2485 | 2490 | 2485 | 1445 |
| 518 | 20231220 | 102500 | 612004615 | 2490 | 2490 | 2490 | 2485 | 492 |
| 519 | 20231220 | 102400 | 610781975 | 2485 | 2485 | 2485 | 2485 | 4 |
| 520 | 20231220 | 102300 | 610772035 | 2490 | 2490 | 2490 | 2490 | 1348 |
| 521 | 20231220 | 102200 | 607415515 | 2490 | 2485 | 2490 | 2485 | 507 |
| 522 | 20231220 | 102100 | 606155585 | 2485 | 2485 | 2485 | 2485 | 3586 |
| 523 | 20231220 | 102000 | 597244375 | 2480 | 2480 | 2485 | 2480 | 1568 |
| 524 | 20231220 | 101900 | 593355655 | 2480 | 2480 | 2480 | 2480 | 300 |
| 525 | 20231220 | 101800 | 592611655 | 2485 | 2485 | 2485 | 2485 | 56 |
| 526 | 20231220 | 101700 | 592472495 | 2480 | 2480 | 2485 | 2480 | 1018 |
| 527 | 20231220 | 101600 | 589947770 | 2480 | 2485 | 2485 | 2480 | 680 |
| 528 | 20231220 | 101500 | 588261365 | 2480 | 2480 | 2480 | 2480 | 5882 |
| 529 | 20231220 | 101400 | 573674005 | 2480 | 2485 | 2485 | 2480 | 116 |
| 530 | 20231220 | 101300 | 573386245 | 2485 | 2485 | 2485 | 2485 | 200 |
| 531 | 20231220 | 101200 | 572889245 | 2485 | 2485 | 2485 | 2480 | 711 |
| 532 | 20231220 | 101100 | 571124135 | 2490 | 2490 | 2490 | 2490 | 18 |
| 533 | 20231220 | 101000 | 571079315 | 2490 | 2490 | 2490 | 2490 | 3 |
| 534 | 20231220 | 100900 | 571071845 | 2485 | 2485 | 2485 | 2485 | 2669 |
| 535 | 20231220 | 100800 | 564439380 | 2485 | 2480 | 2490 | 2480 | 465 |
| 536 | 20231220 | 100700 | 563283570 | 2480 | 2490 | 2490 | 2480 | 361 |
| 537 | 20231220 | 100600 | 562386415 | 2485 | 2480 | 2490 | 2480 | 257 |
| 538 | 20231220 | 100500 | 561747805 | 2485 | 2475 | 2485 | 2475 | 5417 |
| 539 | 20231220 | 100400 | 548340170 | 2490 | 2490 | 2490 | 2490 | 2 |
| 540 | 20231220 | 100300 | 548335190 | 2475 | 2490 | 2490 | 2475 | 805 |
| 541 | 20231220 | 100200 | 546339100 | 2480 | 2490 | 2490 | 2480 | 1733 |
| 542 | 20231220 | 100100 | 542040230 | 2480 | 2490 | 2490 | 2480 | 2583 |
| 543 | 20231220 | 100000 | 535623015 | 2490 | 2490 | 2490 | 2490 | 61 |
| 544 | 20231220 | 095900 | 535471125 | 2490 | 2490 | 2490 | 2490 | 22 |
| 545 | 20231220 | 095800 | 535416345 | 2495 | 2490 | 2495 | 2480 | 5989 |
| 546 | 20231220 | 095700 | 520545360 | 2490 | 2490 | 2490 | 2490 | 491 |
| 547 | 20231220 | 095600 | 519322770 | 2490 | 2495 | 2495 | 2490 | 168 |
| 548 | 20231220 | 095500 | 518904435 | 2495 | 2490 | 2495 | 2490 | 465 |
| 549 | 20231220 | 095400 | 517746525 | 2490 | 2490 | 2495 | 2485 | 2012 |
| 550 | 20231220 | 095300 | 512740960 | 2485 | 2485 | 2495 | 2485 | 1249 |
| 551 | 20231220 | 095200 | 509637175 | 2485 | 2490 | 2495 | 2485 | 246 |
| 552 | 20231220 | 095100 | 509024930 | 2490 | 2495 | 2495 | 2485 | 2201 |
| 553 | 20231220 | 095000 | 503552035 | 2495 | 2500 | 2500 | 2485 | 23 |
| 554 | 20231220 | 094900 | 503494840 | 2485 | 2495 | 2500 | 2485 | 12670 |
| 555 | 20231220 | 094800 | 471968010 | 2500 | 2500 | 2500 | 2500 | 2644 |
| 556 | 20231220 | 094700 | 465358010 | 2500 | 2505 | 2505 | 2500 | 1741 |
| 557 | 20231220 | 094600 | 461005165 | 2505 | 2505 | 2505 | 2500 | 6724 |
| 558 | 20231220 | 094500 | 444168920 | 2505 | 2500 | 2505 | 2495 | 5306 |
| 559 | 20231220 | 094400 | 430910860 | 2500 | 2500 | 2505 | 2500 | 2610 |
| 560 | 20231220 | 094300 | 424377495 | 2500 | 2505 | 2505 | 2500 | 7187 |
| 561 | 20231220 | 094200 | 406384550 | 2505 | 2510 | 2510 | 2505 | 2410 |
| 562 | 20231220 | 094100 | 400343060 | 2505 | 2510 | 2510 | 2505 | 8890 |
| 563 | 20231220 | 094000 | 378066355 | 2510 | 2510 | 2510 | 2500 | 2280 |
| 564 | 20231220 | 093900 | 372350970 | 2505 | 2495 | 2505 | 2495 | 15762 |
| 565 | 20231220 | 093800 | 332923985 | 2495 | 2495 | 2500 | 2495 | 2434 |
| 566 | 20231220 | 093700 | 326850025 | 2500 | 2490 | 2500 | 2490 | 9416 |
| 567 | 20231220 | 093600 | 303347600 | 2490 | 2495 | 2495 | 2490 | 104 |
| 568 | 20231220 | 093500 | 303088240 | 2490 | 2495 | 2495 | 2490 | 1005 |
| 569 | 20231220 | 093400 | 300585765 | 2495 | 2490 | 2495 | 2490 | 4360 |
| 570 | 20231220 | 093300 | 289729015 | 2495 | 2490 | 2495 | 2490 | 3926 |
| 571 | 20231220 | 093200 | 279953245 | 2495 | 2495 | 2495 | 2490 | 717 |
| 572 | 20231220 | 093100 | 278166415 | 2495 | 2495 | 2495 | 2495 | 14 |
| 573 | 20231220 | 093000 | 278131485 | 2495 | 2495 | 2495 | 2490 | 1320 |
| 574 | 20231220 | 092900 | 274841835 | 2490 | 2495 | 2495 | 2490 | 1122 |
| 575 | 20231220 | 092800 | 272042840 | 2495 | 2495 | 2495 | 2490 | 2195 |
| 576 | 20231220 | 092700 | 266567240 | 2495 | 2495 | 2495 | 2495 | 31 |
| 577 | 20231220 | 092600 | 266489895 | 2495 | 2495 | 2495 | 2490 | 9039 |
| 578 | 20231220 | 092500 | 243950590 | 2495 | 2495 | 2495 | 2490 | 2545 |
| 579 | 20231220 | 092400 | 237601035 | 2490 | 2490 | 2490 | 2490 | 1405 |
| 580 | 20231220 | 092300 | 234102585 | 2490 | 2490 | 2495 | 2490 | 1322 |
| 581 | 20231220 | 092200 | 230809785 | 2490 | 2495 | 2495 | 2490 | 338 |
| 582 | 20231220 | 092100 | 229967930 | 2495 | 2490 | 2495 | 2490 | 258 |
| 583 | 20231220 | 092000 | 229325470 | 2495 | 2490 | 2495 | 2485 | 11081 |
| 584 | 20231220 | 091900 | 201734710 | 2490 | 2495 | 2495 | 2490 | 2005 |
| 585 | 20231220 | 091800 | 196732240 | 2495 | 2490 | 2495 | 2490 | 1356 |
| 586 | 20231220 | 091700 | 193355020 | 2490 | 2495 | 2495 | 2485 | 5041 |
| 587 | 20231220 | 091600 | 180804265 | 2495 | 2490 | 2495 | 2490 | 55 |
| 588 | 20231220 | 091500 | 180667055 | 2495 | 2495 | 2495 | 2490 | 826 |
| 589 | 20231220 | 091400 | 178609435 | 2495 | 2490 | 2495 | 2490 | 1022 |
| 590 | 20231220 | 091300 | 176059615 | 2495 | 2495 | 2495 | 2490 | 1222 |
| 591 | 20231220 | 091200 | 173014480 | 2490 | 2485 | 2490 | 2485 | 2073 |
| 592 | 20231220 | 091100 | 167854295 | 2485 | 2490 | 2490 | 2485 | 1400 |
| 593 | 20231220 | 091000 | 164371625 | 2495 | 2490 | 2495 | 2490 | 1921 |
| 594 | 20231220 | 090900 | 159587085 | 2490 | 2495 | 2495 | 2490 | 1188 |
| 595 | 20231220 | 090800 | 156626715 | 2490 | 2490 | 2495 | 2490 | 1809 |
| 596 | 20231220 | 090700 | 152122200 | 2490 | 2490 | 2495 | 2490 | 1546 |
| 597 | 20231220 | 090600 | 148270510 | 2490 | 2495 | 2495 | 2490 | 4087 |
| 598 | 20231220 | 090500 | 138090720 | 2490 | 2495 | 2500 | 2490 | 18924 |
| 599 | 20231220 | 090400 | 90845785 | 2495 | 2490 | 2500 | 2485 | 19763 |
| 600 | 20231220 | 090300 | 41528050 | 2490 | 2475 | 2490 | 2465 | 5565 |
| 601 | 20231220 | 090200 | 27737285 | 2475 | 2480 | 2485 | 2475 | 6178 |
| 602 | 20231220 | 090100 | 12410725 | 2485 | 2480 | 2485 | 2480 | 512 |
| 603 | 20231220 | 090000 | 11140955 | 2480 | 2475 | 2480 | 2475 | 4499 |