32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 3 | 20231212 | 190800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20231212 | 190700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20231212 | 190600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20231212 | 190500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20231212 | 190400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20231212 | 190300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20231212 | 190200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20231212 | 190100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20231212 | 190000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20231212 | 185900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20231212 | 185800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20231212 | 185700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20231212 | 185600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20231212 | 185500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20231212 | 185400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20231212 | 185300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20231212 | 185200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20231212 | 185100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20231212 | 185000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20231212 | 184900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20231212 | 184800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20231212 | 184700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20231212 | 184600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20231212 | 184500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20231212 | 184400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20231212 | 184300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20231212 | 184200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20231212 | 184100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20231212 | 184000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20231212 | 183900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 33 | 20231212 | 183800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20231212 | 183700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20231212 | 183600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20231212 | 183500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20231212 | 183400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20231212 | 183300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20231212 | 183200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20231212 | 183100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20231212 | 183000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20231212 | 182900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20231212 | 182800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20231212 | 182700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20231212 | 182600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20231212 | 182500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20231212 | 182400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20231212 | 182300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20231212 | 182200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20231212 | 182100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20231212 | 182000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20231212 | 181900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20231212 | 181800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20231212 | 181700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20231212 | 181600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20231212 | 181500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20231212 | 181400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20231212 | 181300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20231212 | 181200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20231212 | 181100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20231212 | 181000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20231212 | 180900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 63 | 20231212 | 180800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20231212 | 180700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20231212 | 180600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20231212 | 180500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20231212 | 180400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20231212 | 180300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20231212 | 180200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20231212 | 180100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20231212 | 180000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20231212 | 175900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20231212 | 175800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20231212 | 175700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20231212 | 175600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20231212 | 175500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20231212 | 175400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20231212 | 175300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20231212 | 175200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20231212 | 175100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20231212 | 175000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20231212 | 174900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20231212 | 174800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20231212 | 174700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20231212 | 174600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20231212 | 174500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20231212 | 174400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20231212 | 174300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20231212 | 174200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20231212 | 174100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20231212 | 174000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20231212 | 173900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 93 | 20231212 | 173800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20231212 | 173700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20231212 | 173600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20231212 | 173500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20231212 | 173400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20231212 | 173300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20231212 | 173200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20231212 | 173100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20231212 | 173000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20231212 | 172900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20231212 | 172800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20231212 | 172700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20231212 | 172600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20231212 | 172500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20231212 | 172400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20231212 | 172300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20231212 | 172200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20231212 | 172100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20231212 | 172000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20231212 | 171900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20231212 | 171800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20231212 | 171700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20231212 | 171600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20231212 | 171500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20231212 | 171400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20231212 | 171300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20231212 | 171200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20231212 | 171100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20231212 | 171000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20231212 | 170900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 123 | 20231212 | 170800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20231212 | 170700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20231212 | 170600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20231212 | 170500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20231212 | 170400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20231212 | 170300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20231212 | 170200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20231212 | 170100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20231212 | 170000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20231212 | 165900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20231212 | 165800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20231212 | 165700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20231212 | 165600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20231212 | 165500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20231212 | 165400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20231212 | 165300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20231212 | 165200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20231212 | 165100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20231212 | 165000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20231212 | 164900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20231212 | 164800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20231212 | 164700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20231212 | 164600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20231212 | 164500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20231212 | 164400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20231212 | 164300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20231212 | 164200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20231212 | 164100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20231212 | 164000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20231212 | 163900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 153 | 20231212 | 163800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20231212 | 163700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20231212 | 163600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20231212 | 163500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20231212 | 163400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20231212 | 163300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20231212 | 163200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20231212 | 163100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20231212 | 163000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20231212 | 162900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20231212 | 162800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20231212 | 162700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20231212 | 162600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20231212 | 162500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20231212 | 162400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20231212 | 162300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20231212 | 162200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20231212 | 162100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20231212 | 162000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20231212 | 161900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20231212 | 161800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20231212 | 161700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20231212 | 161600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20231212 | 161500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20231212 | 161400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20231212 | 161300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20231212 | 161200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20231212 | 161100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20231212 | 161000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20231212 | 160900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 183 | 20231212 | 160800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20231212 | 160700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20231212 | 160600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20231212 | 160500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20231212 | 160400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20231212 | 160300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20231212 | 160200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20231212 | 160100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20231212 | 160000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 192 | 20231212 | 155900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 193 | 20231212 | 155800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 194 | 20231212 | 155700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 195 | 20231212 | 155600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 196 | 20231212 | 155500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 197 | 20231212 | 155400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 198 | 20231212 | 155300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 199 | 20231212 | 155200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 200 | 20231212 | 155100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 201 | 20231212 | 155000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 202 | 20231212 | 154900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 203 | 20231212 | 154800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 204 | 20231212 | 154700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 205 | 20231212 | 154600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 206 | 20231212 | 154500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 207 | 20231212 | 154400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 208 | 20231212 | 154300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 209 | 20231212 | 154200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 210 | 20231212 | 154100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 211 | 20231212 | 154000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 212 | 20231212 | 153900 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 213 | 20231212 | 153800 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 214 | 20231212 | 153700 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 215 | 20231212 | 153600 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 216 | 20231212 | 153500 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 217 | 20231212 | 153400 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 218 | 20231212 | 153300 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 219 | 20231212 | 153200 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 220 | 20231212 | 153100 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 0 |
| 221 | 20231212 | 153000 | 1473244700 | 17600 | 17600 | 17600 | 17600 | 950 |
| 222 | 20231212 | 152900 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 223 | 20231212 | 152800 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 224 | 20231212 | 152700 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 225 | 20231212 | 152600 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 226 | 20231212 | 152500 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 227 | 20231212 | 152400 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 228 | 20231212 | 152300 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 229 | 20231212 | 152200 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 230 | 20231212 | 152100 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 231 | 20231212 | 152000 | 1456524700 | 17590 | 17590 | 17590 | 17590 | 0 |
| 232 | 20231212 | 151900 | 1456524700 | 17590 | 17540 | 17600 | 17540 | 284 |
| 233 | 20231212 | 151800 | 1451540140 | 17540 | 17540 | 17540 | 17540 | 377 |
| 234 | 20231212 | 151700 | 1444927560 | 17540 | 17540 | 17550 | 17540 | 65 |
| 235 | 20231212 | 151600 | 1443787340 | 17530 | 17540 | 17540 | 17530 | 77 |
| 236 | 20231212 | 151500 | 1442437430 | 17530 | 17540 | 17540 | 17530 | 148 |
| 237 | 20231212 | 151400 | 1439841840 | 17550 | 17550 | 17550 | 17550 | 25 |
| 238 | 20231212 | 151300 | 1439403090 | 17550 | 17550 | 17550 | 17550 | 18 |
| 239 | 20231212 | 151200 | 1439087190 | 17620 | 17620 | 17620 | 17620 | 10 |
| 240 | 20231212 | 151100 | 1438910990 | 17620 | 17600 | 17620 | 17540 | 108 |
| 241 | 20231212 | 151000 | 1437016160 | 17650 | 17610 | 17650 | 17600 | 122 |
| 242 | 20231212 | 150900 | 1434866950 | 17690 | 17690 | 17690 | 17690 | 0 |
| 243 | 20231212 | 150800 | 1434866950 | 17690 | 17620 | 17700 | 17620 | 306 |
| 244 | 20231212 | 150700 | 1429461640 | 17610 | 17620 | 17620 | 17610 | 28 |
| 245 | 20231212 | 150600 | 1428968300 | 17620 | 17610 | 17620 | 17610 | 251 |
| 246 | 20231212 | 150500 | 1424547030 | 17630 | 17630 | 17630 | 17630 | 0 |
| 247 | 20231212 | 150400 | 1424547030 | 17630 | 17630 | 17630 | 17630 | 1 |
| 248 | 20231212 | 150300 | 1424529400 | 17560 | 17580 | 17580 | 17560 | 632 |
| 249 | 20231212 | 150200 | 1413429060 | 17560 | 17580 | 17580 | 17560 | 357 |
| 250 | 20231212 | 150100 | 1407153200 | 17640 | 17640 | 17640 | 17640 | 3 |
| 251 | 20231212 | 150000 | 1407100280 | 17640 | 17640 | 17640 | 17640 | 2 |
| 252 | 20231212 | 145900 | 1407065000 | 17650 | 17650 | 17650 | 17650 | 1 |
| 253 | 20231212 | 145800 | 1407047350 | 17650 | 17650 | 17650 | 17650 | 0 |
| 254 | 20231212 | 145700 | 1407047350 | 17650 | 17660 | 17670 | 17650 | 59 |
| 255 | 20231212 | 145600 | 1406005140 | 17660 | 17540 | 17660 | 17530 | 1235 |
| 256 | 20231212 | 145500 | 1384222160 | 17660 | 17590 | 17660 | 17590 | 200 |
| 257 | 20231212 | 145400 | 1380695570 | 17600 | 17640 | 17640 | 17600 | 243 |
| 258 | 20231212 | 145300 | 1376411470 | 17640 | 17620 | 17640 | 17620 | 69 |
| 259 | 20231212 | 145200 | 1375194790 | 17620 | 17600 | 17620 | 17600 | 15 |
| 260 | 20231212 | 145100 | 1374930590 | 17600 | 17590 | 17600 | 17590 | 165 |
| 261 | 20231212 | 145000 | 1372027150 | 17590 | 17590 | 17590 | 17590 | 26 |
| 262 | 20231212 | 144900 | 1371569810 | 17590 | 17510 | 17590 | 17510 | 28 |
| 263 | 20231212 | 144800 | 1371078750 | 17510 | 17550 | 17550 | 17510 | 283 |
| 264 | 20231212 | 144700 | 1366120100 | 17550 | 17550 | 17550 | 17550 | 0 |
| 265 | 20231212 | 144600 | 1366120100 | 17550 | 17510 | 17550 | 17510 | 160 |
| 266 | 20231212 | 144500 | 1363318140 | 17510 | 17510 | 17510 | 17510 | 12 |
| 267 | 20231212 | 144400 | 1363108020 | 17500 | 17500 | 17500 | 17500 | 0 |
| 268 | 20231212 | 144300 | 1363108020 | 17500 | 17510 | 17510 | 17500 | 102 |
| 269 | 20231212 | 144200 | 1361322510 | 17510 | 17510 | 17510 | 17510 | 37 |
| 270 | 20231212 | 144100 | 1360674640 | 17560 | 17510 | 17560 | 17510 | 21 |
| 271 | 20231212 | 144000 | 1360306880 | 17500 | 17510 | 17510 | 17500 | 11 |
| 272 | 20231212 | 143900 | 1360114280 | 17510 | 17510 | 17510 | 17510 | 151 |
| 273 | 20231212 | 143800 | 1357470270 | 17560 | 17500 | 17560 | 17500 | 31 |
| 274 | 20231212 | 143700 | 1356927710 | 17560 | 17500 | 17560 | 17500 | 22 |
| 275 | 20231212 | 143600 | 1356542650 | 17500 | 17560 | 17560 | 17500 | 281 |
| 276 | 20231212 | 143500 | 1351625030 | 17500 | 17500 | 17500 | 17500 | 54 |
| 277 | 20231212 | 143400 | 1350680030 | 17560 | 17510 | 17560 | 17500 | 62 |
| 278 | 20231212 | 143300 | 1349594940 | 17510 | 17510 | 17510 | 17510 | 47 |
| 279 | 20231212 | 143200 | 1348771970 | 17560 | 17560 | 17560 | 17560 | 0 |
| 280 | 20231212 | 143100 | 1348771970 | 17560 | 17560 | 17560 | 17560 | 1 |
| 281 | 20231212 | 143000 | 1348754410 | 17500 | 17550 | 17570 | 17500 | 198 |
| 282 | 20231212 | 142900 | 1345281210 | 17550 | 17550 | 17550 | 17550 | 0 |
| 283 | 20231212 | 142800 | 1345281210 | 17550 | 17550 | 17550 | 17550 | 0 |
| 284 | 20231212 | 142700 | 1345281210 | 17550 | 17560 | 17560 | 17550 | 7 |
| 285 | 20231212 | 142600 | 1345158300 | 17560 | 17510 | 17560 | 17510 | 57 |
| 286 | 20231212 | 142500 | 1344159880 | 17500 | 17550 | 17550 | 17500 | 359 |
| 287 | 20231212 | 142400 | 1337872880 | 17540 | 17540 | 17540 | 17540 | 0 |
| 288 | 20231212 | 142300 | 1337872880 | 17540 | 17520 | 17560 | 17520 | 295 |
| 289 | 20231212 | 142200 | 1332698550 | 17510 | 17510 | 17520 | 17510 | 108 |
| 290 | 20231212 | 142100 | 1330807180 | 17500 | 17500 | 17500 | 17500 | 106 |
| 291 | 20231212 | 142000 | 1328952180 | 17490 | 17470 | 17490 | 17470 | 15 |
| 292 | 20231212 | 141900 | 1328689870 | 17480 | 17480 | 17480 | 17480 | 0 |
| 293 | 20231212 | 141800 | 1328689870 | 17480 | 17470 | 17480 | 17470 | 223 |
| 294 | 20231212 | 141700 | 1324792060 | 17470 | 17480 | 17480 | 17470 | 33 |
| 295 | 20231212 | 141600 | 1324215260 | 17480 | 17480 | 17480 | 17480 | 0 |
| 296 | 20231212 | 141500 | 1324215260 | 17480 | 17480 | 17490 | 17480 | 29 |
| 297 | 20231212 | 141400 | 1323708270 | 17470 | 17470 | 17470 | 17470 | 200 |
| 298 | 20231212 | 141300 | 1320214270 | 17430 | 17430 | 17430 | 17430 | 0 |
| 299 | 20231212 | 141200 | 1320214270 | 17430 | 17430 | 17430 | 17430 | 97 |
| 300 | 20231212 | 141100 | 1318523560 | 17430 | 17430 | 17430 | 17430 | 421 |
| 301 | 20231212 | 141000 | 1311185530 | 17430 | 17430 | 17430 | 17430 | 80 |
| 302 | 20231212 | 140900 | 1309791130 | 17430 | 17430 | 17430 | 17430 | 37 |
| 303 | 20231212 | 140800 | 1309146220 | 17430 | 17430 | 17430 | 17430 | 1 |
| 304 | 20231212 | 140700 | 1309128790 | 17430 | 17430 | 17430 | 17430 | 35 |
| 305 | 20231212 | 140600 | 1308518740 | 17450 | 17440 | 17450 | 17430 | 39 |
| 306 | 20231212 | 140500 | 1307838940 | 17510 | 17450 | 17510 | 17450 | 698 |
| 307 | 20231212 | 140400 | 1295618060 | 17450 | 17450 | 17450 | 17450 | 1 |
| 308 | 20231212 | 140300 | 1295600610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 309 | 20231212 | 140200 | 1295600610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 310 | 20231212 | 140100 | 1295600610 | 17450 | 17450 | 17450 | 17450 | 1 |
| 311 | 20231212 | 140000 | 1295583160 | 17430 | 17410 | 17430 | 17410 | 46 |
| 312 | 20231212 | 135900 | 1294781460 | 17430 | 17430 | 17430 | 17430 | 35 |
| 313 | 20231212 | 135800 | 1294171410 | 17440 | 17440 | 17440 | 17440 | 1 |
| 314 | 20231212 | 135700 | 1294153970 | 17450 | 17450 | 17450 | 17400 | 106 |
| 315 | 20231212 | 135600 | 1292309350 | 17450 | 17450 | 17450 | 17450 | 0 |
| 316 | 20231212 | 135500 | 1292309350 | 17450 | 17450 | 17450 | 17450 | 28 |
| 317 | 20231212 | 135400 | 1291820750 | 17510 | 17500 | 17510 | 17500 | 103 |
| 318 | 20231212 | 135300 | 1290018220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 319 | 20231212 | 135200 | 1290018220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 320 | 20231212 | 135100 | 1290018220 | 17520 | 17520 | 17520 | 17520 | 3 |
| 321 | 20231212 | 135000 | 1289965660 | 17520 | 17520 | 17530 | 17520 | 250 |
| 322 | 20231212 | 134900 | 1285585640 | 17520 | 17530 | 17530 | 17400 | 105 |
| 323 | 20231212 | 134800 | 1283757380 | 17530 | 17530 | 17530 | 17530 | 53 |
| 324 | 20231212 | 134700 | 1282828290 | 17530 | 17440 | 17530 | 17440 | 13 |
| 325 | 20231212 | 134600 | 1282601390 | 17440 | 17410 | 17440 | 17410 | 2 |
| 326 | 20231212 | 134500 | 1282566540 | 17340 | 17320 | 17400 | 17320 | 206 |
| 327 | 20231212 | 134400 | 1278987060 | 17300 | 17280 | 17300 | 17280 | 15 |
| 328 | 20231212 | 134300 | 1278727600 | 17250 | 17330 | 17330 | 17250 | 1078 |
| 329 | 20231212 | 134200 | 1260095610 | 17330 | 17390 | 17400 | 17330 | 73 |
| 330 | 20231212 | 134100 | 1258827840 | 17400 | 17430 | 17430 | 17360 | 723 |
| 331 | 20231212 | 134000 | 1246237640 | 17440 | 17460 | 17460 | 17440 | 331 |
| 332 | 20231212 | 133900 | 1240461090 | 17480 | 17490 | 17490 | 17460 | 409 |
| 333 | 20231212 | 133800 | 1233313820 | 17490 | 17490 | 17490 | 17490 | 0 |
| 334 | 20231212 | 133700 | 1233313820 | 17490 | 17510 | 17510 | 17490 | 300 |
| 335 | 20231212 | 133600 | 1228066050 | 17490 | 17550 | 17550 | 17490 | 380 |
| 336 | 20231212 | 133500 | 1221414660 | 17550 | 17550 | 17550 | 17550 | 39 |
| 337 | 20231212 | 133400 | 1220730210 | 17580 | 17550 | 17580 | 17550 | 44 |
| 338 | 20231212 | 133300 | 1219957950 | 17590 | 17580 | 17590 | 17580 | 2 |
| 339 | 20231212 | 133200 | 1219922780 | 17550 | 17540 | 17550 | 17540 | 16 |
| 340 | 20231212 | 133100 | 1219641990 | 17540 | 17540 | 17540 | 17540 | 1 |
| 341 | 20231212 | 133000 | 1219624450 | 17490 | 17530 | 17530 | 17490 | 190 |
| 342 | 20231212 | 132900 | 1216298630 | 17540 | 17550 | 17550 | 17500 | 368 |
| 343 | 20231212 | 132800 | 1209856660 | 17550 | 17550 | 17550 | 17550 | 8 |
| 344 | 20231212 | 132700 | 1209716260 | 17550 | 17550 | 17550 | 17550 | 0 |
| 345 | 20231212 | 132600 | 1209716260 | 17550 | 17590 | 17590 | 17550 | 31 |
| 346 | 20231212 | 132500 | 1209172170 | 17560 | 17560 | 17560 | 17560 | 10 |
| 347 | 20231212 | 132400 | 1208996570 | 17570 | 17650 | 17650 | 17570 | 1323 |
| 348 | 20231212 | 132300 | 1185706710 | 17650 | 17640 | 17650 | 17640 | 17 |
| 349 | 20231212 | 132200 | 1185406680 | 17650 | 17650 | 17650 | 17650 | 29 |
| 350 | 20231212 | 132100 | 1184894830 | 17660 | 17670 | 17670 | 17660 | 30 |
| 351 | 20231212 | 132000 | 1184364750 | 17680 | 17680 | 17680 | 17680 | 1 |
| 352 | 20231212 | 131900 | 1184347070 | 17680 | 17680 | 17680 | 17680 | 31 |
| 353 | 20231212 | 131800 | 1183798990 | 17680 | 17680 | 17680 | 17680 | 0 |
| 354 | 20231212 | 131700 | 1183798990 | 17680 | 17680 | 17680 | 17680 | 3 |
| 355 | 20231212 | 131600 | 1183745950 | 17680 | 17680 | 17680 | 17680 | 9 |
| 356 | 20231212 | 131500 | 1183586830 | 17680 | 17680 | 17680 | 17680 | 6 |
| 357 | 20231212 | 131400 | 1183480750 | 17650 | 17660 | 17660 | 17650 | 228 |
| 358 | 20231212 | 131300 | 1179455900 | 17660 | 17680 | 17690 | 17640 | 17 |
| 359 | 20231212 | 131200 | 1179155610 | 17650 | 17650 | 17650 | 17650 | 5 |
| 360 | 20231212 | 131100 | 1179067360 | 17650 | 17650 | 17650 | 17650 | 1 |
| 361 | 20231212 | 131000 | 1179049710 | 17620 | 17630 | 17630 | 17620 | 59 |
| 362 | 20231212 | 130900 | 1178009650 | 17630 | 17630 | 17630 | 17630 | 189 |
| 363 | 20231212 | 130800 | 1174677580 | 17630 | 17670 | 17670 | 17630 | 20 |
| 364 | 20231212 | 130700 | 1174324780 | 17670 | 17650 | 17670 | 17650 | 85 |
| 365 | 20231212 | 130600 | 1172823100 | 17630 | 17600 | 17630 | 17590 | 172 |
| 366 | 20231212 | 130500 | 1169792470 | 17600 | 17650 | 17650 | 17600 | 960 |
| 367 | 20231212 | 130400 | 1152859060 | 17650 | 17690 | 17690 | 17650 | 424 |
| 368 | 20231212 | 130300 | 1145365480 | 17690 | 17730 | 17730 | 17690 | 280 |
| 369 | 20231212 | 130200 | 1140402510 | 17730 | 17750 | 17750 | 17730 | 119 |
| 370 | 20231212 | 130100 | 1138290880 | 17760 | 17770 | 17770 | 17760 | 79 |
| 371 | 20231212 | 130000 | 1136887180 | 17770 | 17790 | 17790 | 17770 | 15 |
| 372 | 20231212 | 125900 | 1136620370 | 17790 | 17790 | 17790 | 17790 | 1 |
| 373 | 20231212 | 125800 | 1136602580 | 17890 | 17890 | 17890 | 17890 | 26 |
| 374 | 20231212 | 125700 | 1136137440 | 17930 | 17800 | 17940 | 17800 | 569 |
| 375 | 20231212 | 125600 | 1125967710 | 17750 | 17760 | 17760 | 17750 | 4 |
| 376 | 20231212 | 125500 | 1125896700 | 17840 | 17840 | 17840 | 17750 | 6 |
| 377 | 20231212 | 125400 | 1125789750 | 17850 | 17840 | 17850 | 17840 | 80 |
| 378 | 20231212 | 125300 | 1124361790 | 17850 | 17840 | 17850 | 17840 | 54 |
| 379 | 20231212 | 125200 | 1123397930 | 17840 | 17840 | 17850 | 17840 | 55 |
| 380 | 20231212 | 125100 | 1122416250 | 17850 | 17840 | 17850 | 17840 | 3 |
| 381 | 20231212 | 125000 | 1122362710 | 17860 | 17850 | 17860 | 17850 | 81 |
| 382 | 20231212 | 124900 | 1120916120 | 17860 | 17790 | 17860 | 17790 | 47 |
| 383 | 20231212 | 124800 | 1120079630 | 17760 | 17750 | 17760 | 17750 | 59 |
| 384 | 20231212 | 124700 | 1119032160 | 17750 | 17720 | 17750 | 17670 | 773 |
| 385 | 20231212 | 124600 | 1105349470 | 17720 | 17760 | 17760 | 17720 | 232 |
| 386 | 20231212 | 124500 | 1101236000 | 17770 | 17780 | 17780 | 17770 | 40 |
| 387 | 20231212 | 124400 | 1100525010 | 17790 | 17820 | 17820 | 17790 | 344 |
| 388 | 20231212 | 124300 | 1094403750 | 17820 | 17880 | 17880 | 17820 | 55 |
| 389 | 20231212 | 124200 | 1093421430 | 17880 | 17880 | 17880 | 17880 | 637 |
| 390 | 20231212 | 124100 | 1082031870 | 17880 | 17910 | 17930 | 17880 | 1091 |
| 391 | 20231212 | 124000 | 1062510820 | 17940 | 17940 | 17940 | 17940 | 270 |
| 392 | 20231212 | 123900 | 1057667020 | 17940 | 17940 | 17960 | 17930 | 374 |
| 393 | 20231212 | 123800 | 1050954940 | 17960 | 17960 | 17970 | 17920 | 428 |
| 394 | 20231212 | 123700 | 1043269730 | 17920 | 17980 | 17990 | 17920 | 676 |
| 395 | 20231212 | 123600 | 1031124290 | 17990 | 17940 | 17990 | 17940 | 973 |
| 396 | 20231212 | 123500 | 1013625100 | 17990 | 17920 | 17990 | 17920 | 1965 |
| 397 | 20231212 | 123400 | 978319490 | 17920 | 17880 | 17920 | 17880 | 489 |
| 398 | 20231212 | 123300 | 969568620 | 17880 | 17880 | 17890 | 17780 | 35 |
| 399 | 20231212 | 123200 | 968945210 | 17870 | 17860 | 17880 | 17860 | 1306 |
| 400 | 20231212 | 123100 | 945606800 | 17770 | 17900 | 17930 | 17740 | 1387 |
| 401 | 20231212 | 123000 | 920788120 | 17900 | 17780 | 17900 | 17780 | 1199 |
| 402 | 20231212 | 122900 | 899413640 | 17770 | 17710 | 17770 | 17710 | 713 |
| 403 | 20231212 | 122800 | 886755950 | 17760 | 17720 | 17760 | 17720 | 984 |
| 404 | 20231212 | 122700 | 869302620 | 17720 | 17720 | 17740 | 17700 | 741 |
| 405 | 20231212 | 122600 | 856172080 | 17720 | 17730 | 17730 | 17720 | 10 |
| 406 | 20231212 | 122500 | 855994830 | 17730 | 17730 | 17730 | 17730 | 52 |
| 407 | 20231212 | 122400 | 855072870 | 17730 | 17680 | 17750 | 17680 | 1761 |
| 408 | 20231212 | 122300 | 823873050 | 17680 | 17620 | 17690 | 17610 | 3407 |
| 409 | 20231212 | 122200 | 763742750 | 17620 | 17620 | 17620 | 17620 | 0 |
| 410 | 20231212 | 122100 | 763742750 | 17620 | 17600 | 17620 | 17600 | 119 |
| 411 | 20231212 | 122000 | 761646280 | 17610 | 17600 | 17610 | 17600 | 34 |
| 412 | 20231212 | 121900 | 761047590 | 17560 | 17560 | 17560 | 17560 | 5 |
| 413 | 20231212 | 121800 | 760959790 | 17520 | 17520 | 17520 | 17520 | 1 |
| 414 | 20231212 | 121700 | 760942270 | 17620 | 17620 | 17620 | 17620 | 1 |
| 415 | 20231212 | 121600 | 760924650 | 17620 | 17520 | 17620 | 17520 | 49 |
| 416 | 20231212 | 121500 | 760066070 | 17500 | 17500 | 17500 | 17500 | 5 |
| 417 | 20231212 | 121400 | 759978570 | 17590 | 17600 | 17600 | 17590 | 14 |
| 418 | 20231212 | 121300 | 759732210 | 17600 | 17590 | 17600 | 17590 | 196 |
| 419 | 20231212 | 121200 | 756282670 | 17640 | 17640 | 17640 | 17640 | 0 |
| 420 | 20231212 | 121100 | 756282670 | 17640 | 17640 | 17640 | 17640 | 0 |
| 421 | 20231212 | 121000 | 756282670 | 17640 | 17570 | 17640 | 17570 | 221 |
| 422 | 20231212 | 120900 | 752387640 | 17560 | 17560 | 17560 | 17560 | 1 |
| 423 | 20231212 | 120800 | 752370080 | 17560 | 17530 | 17560 | 17530 | 333 |
| 424 | 20231212 | 120700 | 746531790 | 17530 | 17500 | 17530 | 17500 | 740 |
| 425 | 20231212 | 120600 | 733581760 | 17450 | 17450 | 17450 | 17450 | 536 |
| 426 | 20231212 | 120500 | 724228560 | 17460 | 17490 | 17490 | 17460 | 500 |
| 427 | 20231212 | 120400 | 715498320 | 17500 | 17500 | 17500 | 17500 | 170 |
| 428 | 20231212 | 120300 | 712523320 | 17500 | 17520 | 17520 | 17500 | 528 |
| 429 | 20231212 | 120200 | 703278040 | 17540 | 17540 | 17540 | 17540 | 111 |
| 430 | 20231212 | 120100 | 701331100 | 17540 | 17520 | 17540 | 17520 | 108 |
| 431 | 20231212 | 120000 | 699436840 | 17540 | 17540 | 17540 | 17540 | 1 |
| 432 | 20231212 | 115900 | 699419300 | 17540 | 17530 | 17540 | 17520 | 480 |
| 433 | 20231212 | 115800 | 691008700 | 17540 | 17540 | 17540 | 17540 | 0 |
| 434 | 20231212 | 115700 | 691008700 | 17540 | 17550 | 17560 | 17540 | 631 |
| 435 | 20231212 | 115600 | 679937290 | 17550 | 17640 | 17640 | 17550 | 31 |
| 436 | 20231212 | 115500 | 679393150 | 17550 | 17550 | 17550 | 17550 | 32 |
| 437 | 20231212 | 115400 | 678831550 | 17640 | 17640 | 17640 | 17640 | 4 |
| 438 | 20231212 | 115300 | 678760990 | 17540 | 17540 | 17540 | 17540 | 0 |
| 439 | 20231212 | 115200 | 678760990 | 17540 | 17540 | 17540 | 17540 | 0 |
| 440 | 20231212 | 115100 | 678760990 | 17540 | 17640 | 17640 | 17540 | 202 |
| 441 | 20231212 | 115000 | 675216700 | 17640 | 17640 | 17640 | 17640 | 21 |
| 442 | 20231212 | 114900 | 674846260 | 17640 | 17640 | 17640 | 17640 | 0 |
| 443 | 20231212 | 114800 | 674846260 | 17640 | 17640 | 17640 | 17640 | 2 |
| 444 | 20231212 | 114700 | 674810980 | 17640 | 17640 | 17640 | 17640 | 11 |
| 445 | 20231212 | 114600 | 674616940 | 17540 | 17550 | 17550 | 17540 | 747 |
| 446 | 20231212 | 114500 | 661507300 | 17640 | 17600 | 17640 | 17550 | 484 |
| 447 | 20231212 | 114400 | 652999180 | 17600 | 17600 | 17600 | 17600 | 57 |
| 448 | 20231212 | 114300 | 651995980 | 17640 | 17630 | 17640 | 17630 | 518 |
| 449 | 20231212 | 114200 | 642858530 | 17640 | 17640 | 17640 | 17640 | 51 |
| 450 | 20231212 | 114100 | 641958890 | 17550 | 17550 | 17560 | 17550 | 170 |
| 451 | 20231212 | 114000 | 638974210 | 17640 | 17640 | 17640 | 17640 | 50 |
| 452 | 20231212 | 113900 | 638092210 | 17640 | 17550 | 17640 | 17550 | 161 |
| 453 | 20231212 | 113800 | 635253970 | 17640 | 17640 | 17640 | 17640 | 143 |
| 454 | 20231212 | 113700 | 632731450 | 17640 | 17640 | 17650 | 17640 | 226 |
| 455 | 20231212 | 113600 | 628744420 | 17640 | 17560 | 17640 | 17560 | 241 |
| 456 | 20231212 | 113500 | 624499140 | 17560 | 17540 | 17560 | 17540 | 50 |
| 457 | 20231212 | 113400 | 623621160 | 17540 | 17540 | 17540 | 17540 | 0 |
| 458 | 20231212 | 113300 | 623621160 | 17540 | 17540 | 17540 | 17540 | 0 |
| 459 | 20231212 | 113200 | 623621160 | 17540 | 17540 | 17540 | 17540 | 119 |
| 460 | 20231212 | 113100 | 621533900 | 17540 | 17540 | 17540 | 17540 | 189 |
| 461 | 20231212 | 113000 | 618218840 | 17550 | 17550 | 17550 | 17550 | 0 |
| 462 | 20231212 | 112900 | 618218840 | 17550 | 17540 | 17550 | 17540 | 136 |
| 463 | 20231212 | 112800 | 615832410 | 17540 | 17450 | 17540 | 17450 | 32 |
| 464 | 20231212 | 112700 | 615273200 | 17450 | 17450 | 17450 | 17450 | 1 |
| 465 | 20231212 | 112600 | 615255750 | 17560 | 17560 | 17560 | 17560 | 0 |
| 466 | 20231212 | 112500 | 615255750 | 17560 | 17560 | 17560 | 17560 | 1 |
| 467 | 20231212 | 112400 | 615238190 | 17450 | 17450 | 17450 | 17450 | 24 |
| 468 | 20231212 | 112300 | 614819390 | 17580 | 17440 | 17580 | 17420 | 194 |
| 469 | 20231212 | 112200 | 611438870 | 17440 | 17530 | 17530 | 17440 | 342 |
| 470 | 20231212 | 112100 | 605458620 | 17550 | 17590 | 17640 | 17550 | 1391 |
| 471 | 20231212 | 112000 | 581041430 | 17640 | 17640 | 17640 | 17640 | 0 |
| 472 | 20231212 | 111900 | 581041430 | 17640 | 17640 | 17640 | 17640 | 22 |
| 473 | 20231212 | 111800 | 580653350 | 17640 | 17610 | 17640 | 17610 | 250 |
| 474 | 20231212 | 111700 | 576247440 | 17610 | 17610 | 17610 | 17610 | 20 |
| 475 | 20231212 | 111600 | 575895240 | 17610 | 17610 | 17610 | 17610 | 0 |
| 476 | 20231212 | 111500 | 575895240 | 17610 | 17610 | 17610 | 17610 | 19 |
| 477 | 20231212 | 111400 | 575560650 | 17610 | 17620 | 17620 | 17610 | 63 |
| 478 | 20231212 | 111300 | 574451090 | 17620 | 17620 | 17620 | 17620 | 58 |
| 479 | 20231212 | 111200 | 573429130 | 17630 | 17560 | 17630 | 17550 | 146 |
| 480 | 20231212 | 111100 | 570860720 | 17550 | 17620 | 17630 | 17550 | 453 |
| 481 | 20231212 | 111000 | 562883490 | 17630 | 17600 | 17630 | 17600 | 69 |
| 482 | 20231212 | 110900 | 561668520 | 17600 | 17600 | 17600 | 17600 | 25 |
| 483 | 20231212 | 110800 | 561228520 | 17600 | 17600 | 17600 | 17590 | 95 |
| 484 | 20231212 | 110700 | 559557020 | 17600 | 17610 | 17610 | 17600 | 188 |
| 485 | 20231212 | 110600 | 556248200 | 17600 | 17620 | 17630 | 17600 | 134 |
| 486 | 20231212 | 110500 | 553888340 | 17620 | 17620 | 17620 | 17620 | 1 |
| 487 | 20231212 | 110400 | 553870720 | 17620 | 17630 | 17630 | 17620 | 125 |
| 488 | 20231212 | 110300 | 551667840 | 17620 | 17620 | 17620 | 17540 | 239 |
| 489 | 20231212 | 110200 | 547460690 | 17620 | 17620 | 17620 | 17620 | 106 |
| 490 | 20231212 | 110100 | 545592970 | 17620 | 17520 | 17620 | 17520 | 264 |
| 491 | 20231212 | 110000 | 540947190 | 17520 | 17450 | 17520 | 17450 | 2 |
| 492 | 20231212 | 105900 | 540912220 | 17520 | 17450 | 17520 | 17450 | 72 |
| 493 | 20231212 | 105800 | 539655750 | 17440 | 17510 | 17510 | 17440 | 171 |
| 494 | 20231212 | 105700 | 536664550 | 17510 | 17520 | 17520 | 17370 | 50 |
| 495 | 20231212 | 105600 | 535792700 | 17520 | 17580 | 17580 | 17520 | 196 |
| 496 | 20231212 | 105500 | 532351540 | 17550 | 17620 | 17620 | 17550 | 570 |
| 497 | 20231212 | 105400 | 522347470 | 17550 | 17550 | 17560 | 17550 | 74 |
| 498 | 20231212 | 105300 | 521048750 | 17550 | 17670 | 17670 | 17550 | 653 |
| 499 | 20231212 | 105200 | 509539370 | 17670 | 17610 | 17680 | 17610 | 901 |
| 500 | 20231212 | 105100 | 493652990 | 17610 | 17500 | 17610 | 17500 | 948 |
| 501 | 20231212 | 105000 | 476977990 | 17500 | 17390 | 17590 | 17390 | 4229 |
| 502 | 20231212 | 104900 | 403031150 | 17350 | 17360 | 17390 | 17350 | 283 |
| 503 | 20231212 | 104800 | 398120960 | 17390 | 17360 | 17390 | 17350 | 92 |
| 504 | 20231212 | 104700 | 396524710 | 17360 | 17350 | 17400 | 17350 | 139 |
| 505 | 20231212 | 104600 | 394108200 | 17350 | 17270 | 17350 | 17270 | 60 |
| 506 | 20231212 | 104500 | 393071870 | 17310 | 17310 | 17310 | 17310 | 0 |
| 507 | 20231212 | 104400 | 393071870 | 17310 | 17280 | 17310 | 17280 | 214 |
| 508 | 20231212 | 104300 | 389368920 | 17270 | 17240 | 17270 | 17240 | 109 |
| 509 | 20231212 | 104200 | 387488940 | 17240 | 17230 | 17240 | 17230 | 46 |
| 510 | 20231212 | 104100 | 386696350 | 17220 | 17220 | 17220 | 17220 | 3 |
| 511 | 20231212 | 104000 | 386644690 | 17220 | 17220 | 17220 | 17220 | 10 |
| 512 | 20231212 | 103900 | 386472490 | 17210 | 17210 | 17210 | 17210 | 10 |
| 513 | 20231212 | 103800 | 386300390 | 17210 | 17210 | 17210 | 17210 | 50 |
| 514 | 20231212 | 103700 | 385439890 | 17210 | 17210 | 17210 | 17210 | 5 |
| 515 | 20231212 | 103600 | 385353840 | 17210 | 17210 | 17210 | 17210 | 5 |
| 516 | 20231212 | 103500 | 385267790 | 17270 | 17270 | 17270 | 17270 | 0 |
| 517 | 20231212 | 103400 | 385267790 | 17270 | 17210 | 17270 | 17200 | 44 |
| 518 | 20231212 | 103300 | 384510900 | 17150 | 17150 | 17150 | 17150 | 0 |
| 519 | 20231212 | 103200 | 384510900 | 17150 | 17150 | 17150 | 17150 | 0 |
| 520 | 20231212 | 103100 | 384510900 | 17150 | 17150 | 17150 | 17150 | 0 |
| 521 | 20231212 | 103000 | 384510900 | 17150 | 17160 | 17160 | 17150 | 147 |
| 522 | 20231212 | 102900 | 381988480 | 17170 | 17260 | 17350 | 17170 | 302 |
| 523 | 20231212 | 102800 | 376790020 | 17270 | 17270 | 17270 | 17270 | 193 |
| 524 | 20231212 | 102700 | 373456910 | 17270 | 17270 | 17270 | 17270 | 1 |
| 525 | 20231212 | 102600 | 373439640 | 17220 | 17320 | 17380 | 17220 | 478 |
| 526 | 20231212 | 102500 | 365168940 | 17320 | 17320 | 17320 | 17320 | 110 |
| 527 | 20231212 | 102400 | 363263740 | 17370 | 17350 | 17370 | 17350 | 350 |
| 528 | 20231212 | 102300 | 357184880 | 17360 | 17320 | 17370 | 17320 | 500 |
| 529 | 20231212 | 102200 | 348509710 | 17320 | 17290 | 17320 | 17290 | 20 |
| 530 | 20231212 | 102100 | 348163630 | 17260 | 17260 | 17260 | 17260 | 103 |
| 531 | 20231212 | 102000 | 346385850 | 17250 | 17250 | 17250 | 17250 | 87 |
| 532 | 20231212 | 101900 | 344885100 | 17250 | 17240 | 17250 | 17240 | 15 |
| 533 | 20231212 | 101800 | 344626400 | 17220 | 17210 | 17220 | 17210 | 323 |
| 534 | 20231212 | 101700 | 339065240 | 17200 | 17200 | 17200 | 17200 | 10 |
| 535 | 20231212 | 101600 | 338893240 | 17210 | 17210 | 17210 | 17210 | 0 |
| 536 | 20231212 | 101500 | 338893240 | 17210 | 17200 | 17210 | 17200 | 75 |
| 537 | 20231212 | 101400 | 337602500 | 17210 | 17200 | 17210 | 17200 | 33 |
| 538 | 20231212 | 101300 | 337034820 | 17210 | 17210 | 17210 | 17210 | 0 |
| 539 | 20231212 | 101200 | 337034820 | 17210 | 17210 | 17210 | 17210 | 37 |
| 540 | 20231212 | 101100 | 336398050 | 17130 | 17130 | 17130 | 17130 | 0 |
| 541 | 20231212 | 101000 | 336398050 | 17130 | 17130 | 17130 | 17130 | 0 |
| 542 | 20231212 | 100900 | 336398050 | 17130 | 17170 | 17170 | 17130 | 23 |
| 543 | 20231212 | 100800 | 336003620 | 17210 | 17210 | 17210 | 17210 | 0 |
| 544 | 20231212 | 100700 | 336003620 | 17210 | 17210 | 17210 | 17210 | 0 |
| 545 | 20231212 | 100600 | 336003620 | 17210 | 17210 | 17210 | 17210 | 0 |
| 546 | 20231212 | 100500 | 336003620 | 17210 | 17170 | 17210 | 17170 | 14 |
| 547 | 20231212 | 100400 | 335763200 | 17170 | 17170 | 17170 | 17170 | 142 |
| 548 | 20231212 | 100300 | 333325060 | 17170 | 17130 | 17170 | 17130 | 110 |
| 549 | 20231212 | 100200 | 331440360 | 17130 | 17180 | 17180 | 17130 | 242 |
| 550 | 20231212 | 100100 | 327293020 | 17170 | 17220 | 17220 | 17170 | 66 |
| 551 | 20231212 | 100000 | 326159060 | 17220 | 17220 | 17220 | 17200 | 101 |
| 552 | 20231212 | 095900 | 324421820 | 17170 | 17240 | 17240 | 17170 | 120 |
| 553 | 20231212 | 095800 | 322354840 | 17250 | 17250 | 17250 | 17250 | 2 |
| 554 | 20231212 | 095700 | 322320340 | 17250 | 17240 | 17250 | 17240 | 15 |
| 555 | 20231212 | 095600 | 322061600 | 17240 | 17240 | 17240 | 17240 | 92 |
| 556 | 20231212 | 095500 | 320475520 | 17230 | 17230 | 17230 | 17230 | 64 |
| 557 | 20231212 | 095400 | 319372800 | 17230 | 17230 | 17230 | 17220 | 46 |
| 558 | 20231212 | 095300 | 318580230 | 17240 | 17250 | 17260 | 17240 | 7 |
| 559 | 20231212 | 095200 | 318459480 | 17250 | 17260 | 17260 | 17250 | 14 |
| 560 | 20231212 | 095100 | 318217860 | 17260 | 17050 | 17410 | 17050 | 2201 |
| 561 | 20231212 | 095000 | 280265930 | 17050 | 17040 | 17050 | 17040 | 500 |
| 562 | 20231212 | 094900 | 271741230 | 17050 | 17040 | 17050 | 17030 | 225 |
| 563 | 20231212 | 094800 | 267907550 | 17040 | 17030 | 17040 | 17030 | 57 |
| 564 | 20231212 | 094700 | 266936470 | 17050 | 17050 | 17050 | 17050 | 30 |
| 565 | 20231212 | 094600 | 266424970 | 17040 | 17040 | 17040 | 17040 | 10 |
| 566 | 20231212 | 094500 | 266254570 | 17050 | 17050 | 17050 | 17050 | 100 |
| 567 | 20231212 | 094400 | 264549570 | 17060 | 17060 | 17060 | 17060 | 2 |
| 568 | 20231212 | 094300 | 264515450 | 17040 | 17040 | 17040 | 16960 | 143 |
| 569 | 20231212 | 094200 | 262090010 | 17040 | 17050 | 17060 | 17040 | 151 |
| 570 | 20231212 | 094100 | 259515960 | 17060 | 17060 | 17060 | 17060 | 60 |
| 571 | 20231212 | 094000 | 258492360 | 17060 | 17050 | 17070 | 16930 | 123 |
| 572 | 20231212 | 093900 | 256394980 | 17050 | 17020 | 17050 | 17020 | 1295 |
| 573 | 20231212 | 093800 | 234328540 | 17020 | 17020 | 17020 | 17020 | 1 |
| 574 | 20231212 | 093700 | 234311520 | 17040 | 17040 | 17040 | 16890 | 451 |
| 575 | 20231212 | 093600 | 226693240 | 17050 | 17050 | 17050 | 17050 | 0 |
| 576 | 20231212 | 093500 | 226693240 | 17050 | 16890 | 17050 | 16890 | 4 |
| 577 | 20231212 | 093400 | 226625220 | 17040 | 16910 | 17040 | 16870 | 3046 |
| 578 | 20231212 | 093300 | 175223010 | 16910 | 16920 | 17000 | 16910 | 11 |
| 579 | 20231212 | 093200 | 175036450 | 16920 | 16930 | 16930 | 16920 | 112 |
| 580 | 20231212 | 093100 | 173141350 | 16930 | 16980 | 16980 | 16930 | 142 |
| 581 | 20231212 | 093000 | 170734570 | 17000 | 17010 | 17010 | 17000 | 39 |
| 582 | 20231212 | 092900 | 170071560 | 17040 | 17040 | 17040 | 17040 | 1 |
| 583 | 20231212 | 092800 | 170054520 | 17050 | 17050 | 17050 | 17050 | 100 |
| 584 | 20231212 | 092700 | 168349520 | 17050 | 17050 | 17050 | 17050 | 40 |
| 585 | 20231212 | 092600 | 167667520 | 16980 | 17050 | 17050 | 16980 | 66 |
| 586 | 20231212 | 092500 | 166546770 | 16970 | 17000 | 17000 | 16970 | 194 |
| 587 | 20231212 | 092400 | 163248830 | 17050 | 17000 | 17050 | 17000 | 3 |
| 588 | 20231212 | 092300 | 163197780 | 16980 | 17050 | 17050 | 16980 | 3 |
| 589 | 20231212 | 092200 | 163146750 | 16940 | 16940 | 16940 | 16940 | 10 |
| 590 | 20231212 | 092100 | 162977350 | 17070 | 17070 | 17070 | 17070 | 4 |
| 591 | 20231212 | 092000 | 162909070 | 17070 | 17070 | 17070 | 17070 | 1 |
| 592 | 20231212 | 091900 | 162892000 | 17070 | 16990 | 17070 | 16990 | 561 |
| 593 | 20231212 | 091800 | 153346930 | 17000 | 17000 | 17000 | 16860 | 38 |
| 594 | 20231212 | 091700 | 152705130 | 17010 | 17010 | 17010 | 17010 | 1 |
| 595 | 20231212 | 091600 | 152688120 | 16840 | 16840 | 16840 | 16840 | 1871 |
| 596 | 20231212 | 091500 | 121180480 | 16840 | 16950 | 16980 | 16840 | 614 |
| 597 | 20231212 | 091400 | 110755970 | 16950 | 16880 | 16950 | 16880 | 627 |
| 598 | 20231212 | 091300 | 100128760 | 16810 | 16810 | 16810 | 16800 | 462 |
| 599 | 20231212 | 091200 | 92362860 | 16810 | 16820 | 16820 | 16810 | 133 |
| 600 | 20231212 | 091100 | 90127080 | 16950 | 16900 | 16950 | 16810 | 191 |
| 601 | 20231212 | 091000 | 86910770 | 16950 | 16920 | 16960 | 16920 | 4 |
| 602 | 20231212 | 090900 | 86842990 | 16770 | 16800 | 16910 | 16770 | 254 |
| 603 | 20231212 | 090800 | 82566550 | 16800 | 16880 | 16980 | 16800 | 621 |
| 604 | 20231212 | 090700 | 72083060 | 16840 | 16950 | 16950 | 16840 | 42 |
| 605 | 20231212 | 090600 | 71373370 | 17090 | 17090 | 17090 | 17090 | 30 |
| 606 | 20231212 | 090500 | 70860670 | 17090 | 16770 | 17100 | 16770 | 674 |
| 607 | 20231212 | 090400 | 59390120 | 16770 | 16880 | 16880 | 16770 | 128 |
| 608 | 20231212 | 090300 | 57241290 | 16800 | 16790 | 16800 | 16760 | 518 |
| 609 | 20231212 | 090200 | 48543100 | 16800 | 16890 | 16890 | 16800 | 938 |
| 610 | 20231212 | 090100 | 32746500 | 16890 | 17030 | 17030 | 16890 | 1349 |
| 611 | 20231212 | 090000 | 9788020 | 17030 | 17200 | 17200 | 16930 | 572 |