32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 3 | 20231212 | 190200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 4 | 20231212 | 190100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 5 | 20231212 | 190000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 6 | 20231212 | 185900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 7 | 20231212 | 185800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 8 | 20231212 | 185700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 9 | 20231212 | 185600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 10 | 20231212 | 185500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 11 | 20231212 | 185400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 12 | 20231212 | 185300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 13 | 20231212 | 185200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 14 | 20231212 | 185100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 15 | 20231212 | 185000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 16 | 20231212 | 184900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 17 | 20231212 | 184800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 18 | 20231212 | 184700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 19 | 20231212 | 184600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 20 | 20231212 | 184500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 21 | 20231212 | 184400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 22 | 20231212 | 184300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 23 | 20231212 | 184200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 24 | 20231212 | 184100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 25 | 20231212 | 184000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 26 | 20231212 | 183900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 27 | 20231212 | 183800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 28 | 20231212 | 183700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 29 | 20231212 | 183600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 30 | 20231212 | 183500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 31 | 20231212 | 183400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 32 | 20231212 | 183300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 33 | 20231212 | 183200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 34 | 20231212 | 183100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 35 | 20231212 | 183000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 36 | 20231212 | 182900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 37 | 20231212 | 182800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 38 | 20231212 | 182700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 39 | 20231212 | 182600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 40 | 20231212 | 182500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 41 | 20231212 | 182400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 42 | 20231212 | 182300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 43 | 20231212 | 182200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 44 | 20231212 | 182100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 45 | 20231212 | 182000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 46 | 20231212 | 181900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 47 | 20231212 | 181800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 48 | 20231212 | 181700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 49 | 20231212 | 181600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 50 | 20231212 | 181500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 51 | 20231212 | 181400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 52 | 20231212 | 181300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 53 | 20231212 | 181200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 54 | 20231212 | 181100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 55 | 20231212 | 181000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 56 | 20231212 | 180900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 57 | 20231212 | 180800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 58 | 20231212 | 180700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 59 | 20231212 | 180600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 60 | 20231212 | 180500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 61 | 20231212 | 180400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 62 | 20231212 | 180300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 63 | 20231212 | 180200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 64 | 20231212 | 180100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 65 | 20231212 | 180000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 66 | 20231212 | 175900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 67 | 20231212 | 175800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 68 | 20231212 | 175700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 69 | 20231212 | 175600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 70 | 20231212 | 175500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 71 | 20231212 | 175400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 72 | 20231212 | 175300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 73 | 20231212 | 175200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 74 | 20231212 | 175100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 75 | 20231212 | 175000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 76 | 20231212 | 174900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 77 | 20231212 | 174800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 78 | 20231212 | 174700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 79 | 20231212 | 174600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 80 | 20231212 | 174500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 81 | 20231212 | 174400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 82 | 20231212 | 174300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 83 | 20231212 | 174200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 84 | 20231212 | 174100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 85 | 20231212 | 174000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 86 | 20231212 | 173900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 87 | 20231212 | 173800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 88 | 20231212 | 173700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 89 | 20231212 | 173600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 90 | 20231212 | 173500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 91 | 20231212 | 173400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 92 | 20231212 | 173300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 93 | 20231212 | 173200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 94 | 20231212 | 173100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 95 | 20231212 | 173000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 96 | 20231212 | 172900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 97 | 20231212 | 172800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 98 | 20231212 | 172700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 99 | 20231212 | 172600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 100 | 20231212 | 172500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 101 | 20231212 | 172400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 102 | 20231212 | 172300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 103 | 20231212 | 172200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 104 | 20231212 | 172100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 105 | 20231212 | 172000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 106 | 20231212 | 171900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 107 | 20231212 | 171800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 108 | 20231212 | 171700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 109 | 20231212 | 171600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 110 | 20231212 | 171500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 111 | 20231212 | 171400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 112 | 20231212 | 171300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 113 | 20231212 | 171200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 114 | 20231212 | 171100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 115 | 20231212 | 171000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 116 | 20231212 | 170900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 117 | 20231212 | 170800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 118 | 20231212 | 170700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 119 | 20231212 | 170600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 120 | 20231212 | 170500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 121 | 20231212 | 170400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 122 | 20231212 | 170300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 123 | 20231212 | 170200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 124 | 20231212 | 170100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 125 | 20231212 | 170000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 126 | 20231212 | 165900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 127 | 20231212 | 165800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 128 | 20231212 | 165700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 129 | 20231212 | 165600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 130 | 20231212 | 165500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 131 | 20231212 | 165400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 132 | 20231212 | 165300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 133 | 20231212 | 165200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 134 | 20231212 | 165100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 135 | 20231212 | 165000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 136 | 20231212 | 164900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 137 | 20231212 | 164800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 138 | 20231212 | 164700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 139 | 20231212 | 164600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 140 | 20231212 | 164500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 141 | 20231212 | 164400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 142 | 20231212 | 164300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 143 | 20231212 | 164200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 144 | 20231212 | 164100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 145 | 20231212 | 164000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 146 | 20231212 | 163900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 147 | 20231212 | 163800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 148 | 20231212 | 163700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 149 | 20231212 | 163600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 150 | 20231212 | 163500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 151 | 20231212 | 163400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 152 | 20231212 | 163300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 153 | 20231212 | 163200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 154 | 20231212 | 163100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 155 | 20231212 | 163000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 156 | 20231212 | 162900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 157 | 20231212 | 162800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 158 | 20231212 | 162700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 159 | 20231212 | 162600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 160 | 20231212 | 162500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 161 | 20231212 | 162400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 162 | 20231212 | 162300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 163 | 20231212 | 162200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 164 | 20231212 | 162100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 165 | 20231212 | 162000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 166 | 20231212 | 161900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 167 | 20231212 | 161800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 168 | 20231212 | 161700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 169 | 20231212 | 161600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 170 | 20231212 | 161500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 171 | 20231212 | 161400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 172 | 20231212 | 161300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 173 | 20231212 | 161200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 174 | 20231212 | 161100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 175 | 20231212 | 161000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 176 | 20231212 | 160900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 177 | 20231212 | 160800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 178 | 20231212 | 160700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 179 | 20231212 | 160600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 180 | 20231212 | 160500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 181 | 20231212 | 160400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 182 | 20231212 | 160300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 183 | 20231212 | 160200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 184 | 20231212 | 160100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 185 | 20231212 | 160000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 186 | 20231212 | 155900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 187 | 20231212 | 155800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 188 | 20231212 | 155700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 189 | 20231212 | 155600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 190 | 20231212 | 155500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 191 | 20231212 | 155400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 192 | 20231212 | 155300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 193 | 20231212 | 155200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 194 | 20231212 | 155100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 195 | 20231212 | 155000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 196 | 20231212 | 154900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 197 | 20231212 | 154800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 198 | 20231212 | 154700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 199 | 20231212 | 154600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 200 | 20231212 | 154500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 201 | 20231212 | 154400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 202 | 20231212 | 154300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 203 | 20231212 | 154200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 204 | 20231212 | 154100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 205 | 20231212 | 154000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 206 | 20231212 | 153900 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 207 | 20231212 | 153800 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 208 | 20231212 | 153700 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 209 | 20231212 | 153600 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 210 | 20231212 | 153500 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 211 | 20231212 | 153400 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 212 | 20231212 | 153300 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 213 | 20231212 | 153200 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 214 | 20231212 | 153100 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 0 |
| 215 | 20231212 | 153000 | 1625609620 | 11690 | 11690 | 11690 | 11690 | 2642 |
| 216 | 20231212 | 152900 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 217 | 20231212 | 152800 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 218 | 20231212 | 152700 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 219 | 20231212 | 152600 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 220 | 20231212 | 152500 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 221 | 20231212 | 152400 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 222 | 20231212 | 152300 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 223 | 20231212 | 152200 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 224 | 20231212 | 152100 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 225 | 20231212 | 152000 | 1594724640 | 11690 | 11690 | 11690 | 11690 | 0 |
| 226 | 20231212 | 151900 | 1594724640 | 11690 | 11690 | 11700 | 11690 | 952 |
| 227 | 20231212 | 151800 | 1583587370 | 11690 | 11690 | 11700 | 11680 | 378 |
| 228 | 20231212 | 151700 | 1579167560 | 11690 | 11660 | 11700 | 11660 | 545 |
| 229 | 20231212 | 151600 | 1572801820 | 11660 | 11690 | 11700 | 11660 | 529 |
| 230 | 20231212 | 151500 | 1566621970 | 11690 | 11670 | 11690 | 11660 | 1219 |
| 231 | 20231212 | 151400 | 1552389760 | 11660 | 11650 | 11670 | 11650 | 874 |
| 232 | 20231212 | 151300 | 1542198620 | 11650 | 11660 | 11670 | 11650 | 763 |
| 233 | 20231212 | 151200 | 1533303340 | 11660 | 11670 | 11670 | 11660 | 532 |
| 234 | 20231212 | 151100 | 1527099900 | 11670 | 11660 | 11670 | 11660 | 751 |
| 235 | 20231212 | 151000 | 1518343000 | 11660 | 11660 | 11670 | 11660 | 709 |
| 236 | 20231212 | 150900 | 1510076050 | 11660 | 11660 | 11660 | 11660 | 465 |
| 237 | 20231212 | 150800 | 1504654150 | 11660 | 11660 | 11670 | 11660 | 521 |
| 238 | 20231212 | 150700 | 1498579270 | 11660 | 11670 | 11670 | 11660 | 740 |
| 239 | 20231212 | 150600 | 1489948900 | 11670 | 11650 | 11670 | 11650 | 783 |
| 240 | 20231212 | 150500 | 1480819630 | 11660 | 11650 | 11660 | 11650 | 578 |
| 241 | 20231212 | 150400 | 1474084140 | 11650 | 11650 | 11660 | 11650 | 731 |
| 242 | 20231212 | 150300 | 1465567880 | 11650 | 11660 | 11660 | 11650 | 3773 |
| 243 | 20231212 | 150200 | 1421575960 | 11670 | 11660 | 11670 | 11660 | 3546 |
| 244 | 20231212 | 150100 | 1380220590 | 11660 | 11660 | 11680 | 11660 | 643 |
| 245 | 20231212 | 150000 | 1372720040 | 11660 | 11680 | 11680 | 11660 | 669 |
| 246 | 20231212 | 145900 | 1364917130 | 11670 | 11670 | 11680 | 11670 | 846 |
| 247 | 20231212 | 145800 | 1355043930 | 11670 | 11680 | 11680 | 11670 | 606 |
| 248 | 20231212 | 145700 | 1347970060 | 11680 | 11670 | 11680 | 11670 | 592 |
| 249 | 20231212 | 145600 | 1341060910 | 11670 | 11670 | 11680 | 11670 | 658 |
| 250 | 20231212 | 145500 | 1333380820 | 11670 | 11670 | 11680 | 11670 | 554 |
| 251 | 20231212 | 145400 | 1326914390 | 11670 | 11680 | 11680 | 11670 | 714 |
| 252 | 20231212 | 145300 | 1318581100 | 11680 | 11670 | 11700 | 11670 | 488 |
| 253 | 20231212 | 145200 | 1312884530 | 11670 | 11680 | 11680 | 11670 | 663 |
| 254 | 20231212 | 145100 | 1305143560 | 11680 | 11680 | 11690 | 11680 | 786 |
| 255 | 20231212 | 145000 | 1295962370 | 11680 | 11680 | 11690 | 11680 | 534 |
| 256 | 20231212 | 144900 | 1289724890 | 11690 | 11680 | 11700 | 11680 | 929 |
| 257 | 20231212 | 144800 | 1278867520 | 11680 | 11680 | 11690 | 11680 | 740 |
| 258 | 20231212 | 144700 | 1270223960 | 11680 | 11670 | 11690 | 11670 | 666 |
| 259 | 20231212 | 144600 | 1262447160 | 11670 | 11680 | 11690 | 11670 | 660 |
| 260 | 20231212 | 144500 | 1254743370 | 11680 | 11690 | 11690 | 11680 | 1287 |
| 261 | 20231212 | 144400 | 1239710300 | 11680 | 11680 | 11690 | 11680 | 579 |
| 262 | 20231212 | 144300 | 1232947070 | 11680 | 11700 | 11710 | 11680 | 2477 |
| 263 | 20231212 | 144200 | 1204000020 | 11690 | 11700 | 11710 | 11690 | 1101 |
| 264 | 20231212 | 144100 | 1191124450 | 11700 | 11700 | 11710 | 11700 | 329 |
| 265 | 20231212 | 144000 | 1187273080 | 11700 | 11690 | 11700 | 11690 | 98 |
| 266 | 20231212 | 143900 | 1186126660 | 11690 | 11690 | 11700 | 11690 | 637 |
| 267 | 20231212 | 143800 | 1178675320 | 11690 | 11700 | 11710 | 11690 | 744 |
| 268 | 20231212 | 143700 | 1169971410 | 11700 | 11690 | 11700 | 11690 | 90 |
| 269 | 20231212 | 143600 | 1168919260 | 11700 | 11700 | 11700 | 11690 | 167 |
| 270 | 20231212 | 143500 | 1166965500 | 11700 | 11700 | 11710 | 11700 | 157 |
| 271 | 20231212 | 143400 | 1165128060 | 11700 | 11700 | 11710 | 11700 | 148 |
| 272 | 20231212 | 143300 | 1163396100 | 11700 | 11710 | 11710 | 11700 | 109 |
| 273 | 20231212 | 143200 | 1162119940 | 11710 | 11710 | 11710 | 11700 | 340 |
| 274 | 20231212 | 143100 | 1158141200 | 11700 | 11710 | 11710 | 11700 | 96 |
| 275 | 20231212 | 143000 | 1157017950 | 11710 | 11700 | 11710 | 11700 | 1850 |
| 276 | 20231212 | 142900 | 1135355240 | 11700 | 11700 | 11710 | 11700 | 218 |
| 277 | 20231212 | 142800 | 1132803770 | 11700 | 11700 | 11710 | 11700 | 105 |
| 278 | 20231212 | 142700 | 1131574530 | 11700 | 11700 | 11710 | 11700 | 194 |
| 279 | 20231212 | 142600 | 1129304040 | 11710 | 11720 | 11720 | 11700 | 297 |
| 280 | 20231212 | 142500 | 1125827570 | 11700 | 11710 | 11710 | 11700 | 528 |
| 281 | 20231212 | 142400 | 1119649160 | 11710 | 11710 | 11710 | 11700 | 65 |
| 282 | 20231212 | 142300 | 1118888080 | 11710 | 11710 | 11710 | 11710 | 307 |
| 283 | 20231212 | 142200 | 1115293110 | 11710 | 11720 | 11720 | 11710 | 95 |
| 284 | 20231212 | 142100 | 1114179770 | 11710 | 11710 | 11710 | 11710 | 56 |
| 285 | 20231212 | 142000 | 1113524010 | 11700 | 11710 | 11710 | 11700 | 392 |
| 286 | 20231212 | 141900 | 1108936590 | 11710 | 11710 | 11720 | 11710 | 51 |
| 287 | 20231212 | 141800 | 1108339240 | 11700 | 11710 | 11710 | 11700 | 142 |
| 288 | 20231212 | 141700 | 1106677550 | 11710 | 11710 | 11710 | 11700 | 150 |
| 289 | 20231212 | 141600 | 1104921550 | 11710 | 11700 | 11710 | 11700 | 135 |
| 290 | 20231212 | 141500 | 1103341950 | 11710 | 11690 | 11710 | 11690 | 87 |
| 291 | 20231212 | 141400 | 1102323830 | 11690 | 11690 | 11700 | 11690 | 130 |
| 292 | 20231212 | 141300 | 1100804050 | 11690 | 11690 | 11700 | 11690 | 261 |
| 293 | 20231212 | 141200 | 1097751900 | 11690 | 11690 | 11700 | 11690 | 36 |
| 294 | 20231212 | 141100 | 1097330790 | 11690 | 11700 | 11700 | 11690 | 88 |
| 295 | 20231212 | 141000 | 1096301890 | 11700 | 11700 | 11700 | 11700 | 471 |
| 296 | 20231212 | 140900 | 1090791190 | 11700 | 11710 | 11710 | 11700 | 316 |
| 297 | 20231212 | 140800 | 1087093750 | 11700 | 11700 | 11700 | 11700 | 0 |
| 298 | 20231212 | 140700 | 1087093750 | 11700 | 11710 | 11710 | 11700 | 98 |
| 299 | 20231212 | 140600 | 1085946690 | 11710 | 11710 | 11710 | 11710 | 49 |
| 300 | 20231212 | 140500 | 1085372900 | 11710 | 11710 | 11720 | 11710 | 113 |
| 301 | 20231212 | 140400 | 1084049530 | 11700 | 11700 | 11700 | 11700 | 151 |
| 302 | 20231212 | 140300 | 1082282830 | 11710 | 11710 | 11710 | 11710 | 14 |
| 303 | 20231212 | 140200 | 1082118890 | 11700 | 11710 | 11710 | 11700 | 84 |
| 304 | 20231212 | 140100 | 1081135920 | 11700 | 11710 | 11710 | 11700 | 558 |
| 305 | 20231212 | 140000 | 1074601850 | 11720 | 11710 | 11720 | 11710 | 114 |
| 306 | 20231212 | 135900 | 1073266740 | 11710 | 11720 | 11720 | 11710 | 73 |
| 307 | 20231212 | 135800 | 1072411730 | 11720 | 11710 | 11720 | 11710 | 219 |
| 308 | 20231212 | 135700 | 1069846940 | 11710 | 11710 | 11710 | 11710 | 51 |
| 309 | 20231212 | 135600 | 1069249730 | 11710 | 11710 | 11710 | 11710 | 137 |
| 310 | 20231212 | 135500 | 1067645460 | 11720 | 11700 | 11720 | 11700 | 474 |
| 311 | 20231212 | 135400 | 1062091050 | 11710 | 11700 | 11710 | 11700 | 595 |
| 312 | 20231212 | 135300 | 1055124200 | 11710 | 11710 | 11710 | 11700 | 103 |
| 313 | 20231212 | 135200 | 1053918760 | 11710 | 11710 | 11710 | 11700 | 63 |
| 314 | 20231212 | 135100 | 1053181430 | 11700 | 11700 | 11700 | 11700 | 103 |
| 315 | 20231212 | 135000 | 1051976330 | 11700 | 11710 | 11710 | 11700 | 67 |
| 316 | 20231212 | 134900 | 1051191930 | 11720 | 11700 | 11720 | 11700 | 625 |
| 317 | 20231212 | 134800 | 1043874580 | 11710 | 11710 | 11710 | 11700 | 193 |
| 318 | 20231212 | 134700 | 1041616200 | 11700 | 11700 | 11710 | 11700 | 315 |
| 319 | 20231212 | 134600 | 1037930140 | 11710 | 11700 | 11710 | 11700 | 27 |
| 320 | 20231212 | 134500 | 1037614080 | 11700 | 11700 | 11710 | 11700 | 128 |
| 321 | 20231212 | 134400 | 1036116190 | 11710 | 11710 | 11710 | 11710 | 114 |
| 322 | 20231212 | 134300 | 1034781250 | 11710 | 11710 | 11710 | 11710 | 17 |
| 323 | 20231212 | 134200 | 1034582180 | 11700 | 11700 | 11710 | 11700 | 450 |
| 324 | 20231212 | 134100 | 1029314180 | 11710 | 11710 | 11710 | 11700 | 242 |
| 325 | 20231212 | 134000 | 1026482480 | 11710 | 11700 | 11710 | 11700 | 103 |
| 326 | 20231212 | 133900 | 1025276380 | 11700 | 11700 | 11700 | 11690 | 158 |
| 327 | 20231212 | 133800 | 1023428260 | 11700 | 11700 | 11710 | 11700 | 123 |
| 328 | 20231212 | 133700 | 1021989020 | 11690 | 11710 | 11710 | 11690 | 227 |
| 329 | 20231212 | 133600 | 1019333230 | 11710 | 11700 | 11710 | 11700 | 305 |
| 330 | 20231212 | 133500 | 1015764070 | 11700 | 11710 | 11710 | 11700 | 97 |
| 331 | 20231212 | 133400 | 1014629030 | 11700 | 11700 | 11710 | 11700 | 27 |
| 332 | 20231212 | 133300 | 1014312990 | 11700 | 11710 | 11710 | 11700 | 64 |
| 333 | 20231212 | 133200 | 1013564150 | 11700 | 11700 | 11710 | 11700 | 898 |
| 334 | 20231212 | 133100 | 1003057400 | 11710 | 11710 | 11710 | 11700 | 126 |
| 335 | 20231212 | 133000 | 1001582920 | 11700 | 11700 | 11710 | 11700 | 36 |
| 336 | 20231212 | 132900 | 1001161670 | 11710 | 11700 | 11710 | 11700 | 103 |
| 337 | 20231212 | 132800 | 999956350 | 11700 | 11700 | 11710 | 11700 | 90 |
| 338 | 20231212 | 132700 | 998903210 | 11710 | 11700 | 11710 | 11700 | 235 |
| 339 | 20231212 | 132600 | 996152000 | 11690 | 11700 | 11700 | 11690 | 258 |
| 340 | 20231212 | 132500 | 993135320 | 11690 | 11700 | 11700 | 11690 | 79 |
| 341 | 20231212 | 132400 | 992211480 | 11700 | 11690 | 11700 | 11690 | 82 |
| 342 | 20231212 | 132300 | 991252500 | 11690 | 11690 | 11700 | 11690 | 200 |
| 343 | 20231212 | 132200 | 988914220 | 11700 | 11700 | 11700 | 11700 | 71 |
| 344 | 20231212 | 132100 | 988083520 | 11690 | 11690 | 11700 | 11690 | 170 |
| 345 | 20231212 | 132000 | 986096030 | 11690 | 11690 | 11690 | 11690 | 110 |
| 346 | 20231212 | 131900 | 984810130 | 11700 | 11700 | 11700 | 11690 | 165 |
| 347 | 20231212 | 131800 | 982879720 | 11700 | 11690 | 11700 | 11690 | 185 |
| 348 | 20231212 | 131700 | 980716220 | 11690 | 11690 | 11700 | 11690 | 157 |
| 349 | 20231212 | 131600 | 978880750 | 11700 | 11690 | 11700 | 11690 | 210 |
| 350 | 20231212 | 131500 | 976425770 | 11690 | 11690 | 11700 | 11690 | 89 |
| 351 | 20231212 | 131400 | 975385210 | 11690 | 11700 | 11700 | 11690 | 210 |
| 352 | 20231212 | 131300 | 972929960 | 11700 | 11690 | 11700 | 11690 | 71 |
| 353 | 20231212 | 131200 | 972099860 | 11700 | 11690 | 11700 | 11690 | 56 |
| 354 | 20231212 | 131100 | 971445190 | 11700 | 11700 | 11710 | 11700 | 778 |
| 355 | 20231212 | 131000 | 962342300 | 11700 | 11700 | 11710 | 11700 | 257 |
| 356 | 20231212 | 130900 | 959334840 | 11700 | 11700 | 11700 | 11700 | 3 |
| 357 | 20231212 | 130800 | 959299740 | 11700 | 11700 | 11710 | 11700 | 121 |
| 358 | 20231212 | 130700 | 957883890 | 11700 | 11690 | 11710 | 11690 | 566 |
| 359 | 20231212 | 130600 | 951266910 | 11700 | 11690 | 11700 | 11690 | 12 |
| 360 | 20231212 | 130500 | 951126540 | 11690 | 11690 | 11690 | 11690 | 63 |
| 361 | 20231212 | 130400 | 950390070 | 11700 | 11700 | 11700 | 11690 | 279 |
| 362 | 20231212 | 130300 | 947127210 | 11700 | 11700 | 11700 | 11690 | 80 |
| 363 | 20231212 | 130200 | 946191710 | 11690 | 11690 | 11690 | 11690 | 71 |
| 364 | 20231212 | 130100 | 945361720 | 11700 | 11710 | 11710 | 11700 | 281 |
| 365 | 20231212 | 130000 | 942073730 | 11700 | 11700 | 11710 | 11700 | 141 |
| 366 | 20231212 | 125900 | 940423500 | 11700 | 11700 | 11700 | 11700 | 70 |
| 367 | 20231212 | 125800 | 939604500 | 11710 | 11710 | 11710 | 11700 | 818 |
| 368 | 20231212 | 125700 | 930033720 | 11700 | 11700 | 11720 | 11700 | 307 |
| 369 | 20231212 | 125600 | 926439890 | 11700 | 11700 | 11700 | 11700 | 45 |
| 370 | 20231212 | 125500 | 925913390 | 11700 | 11710 | 11720 | 11700 | 337 |
| 371 | 20231212 | 125400 | 921967120 | 11720 | 11720 | 11720 | 11710 | 89 |
| 372 | 20231212 | 125300 | 920924290 | 11720 | 11700 | 11720 | 11700 | 1735 |
| 373 | 20231212 | 125200 | 900598180 | 11700 | 11700 | 11700 | 11700 | 35 |
| 374 | 20231212 | 125100 | 900188680 | 11700 | 11710 | 11710 | 11700 | 1056 |
| 375 | 20231212 | 125000 | 887833300 | 11710 | 11700 | 11710 | 11700 | 125 |
| 376 | 20231212 | 124900 | 886369960 | 11710 | 11700 | 11710 | 11700 | 112 |
| 377 | 20231212 | 124800 | 885059430 | 11710 | 11710 | 11710 | 11710 | 427 |
| 378 | 20231212 | 124700 | 880059260 | 11710 | 11720 | 11720 | 11710 | 39 |
| 379 | 20231212 | 124600 | 879602280 | 11710 | 11700 | 11710 | 11700 | 209 |
| 380 | 20231212 | 124500 | 877155890 | 11700 | 11720 | 11720 | 11700 | 62 |
| 381 | 20231212 | 124400 | 876429880 | 11720 | 11710 | 11720 | 11710 | 40 |
| 382 | 20231212 | 124300 | 875961180 | 11710 | 11720 | 11720 | 11710 | 135 |
| 383 | 20231212 | 124200 | 874380240 | 11710 | 11700 | 11710 | 11700 | 382 |
| 384 | 20231212 | 124100 | 869908020 | 11700 | 11710 | 11710 | 11700 | 879 |
| 385 | 20231212 | 124000 | 859621160 | 11710 | 11710 | 11710 | 11710 | 101 |
| 386 | 20231212 | 123900 | 858438450 | 11710 | 11710 | 11710 | 11710 | 179 |
| 387 | 20231212 | 123800 | 856342360 | 11710 | 11710 | 11710 | 11710 | 63 |
| 388 | 20231212 | 123700 | 855604630 | 11720 | 11710 | 11720 | 11710 | 413 |
| 389 | 20231212 | 123600 | 850768240 | 11710 | 11700 | 11710 | 11700 | 227 |
| 390 | 20231212 | 123500 | 848111920 | 11700 | 11720 | 11720 | 11700 | 325 |
| 391 | 20231212 | 123400 | 844306420 | 11720 | 11710 | 11720 | 11710 | 11 |
| 392 | 20231212 | 123300 | 844177580 | 11720 | 11710 | 11720 | 11710 | 507 |
| 393 | 20231212 | 123200 | 838240100 | 11710 | 11700 | 11710 | 11700 | 658 |
| 394 | 20231212 | 123100 | 830535400 | 11700 | 11700 | 11710 | 11700 | 19 |
| 395 | 20231212 | 123000 | 830312990 | 11700 | 11700 | 11710 | 11700 | 89 |
| 396 | 20231212 | 122900 | 829271400 | 11700 | 11700 | 11700 | 11700 | 117 |
| 397 | 20231212 | 122800 | 827902500 | 11690 | 11700 | 11710 | 11690 | 140 |
| 398 | 20231212 | 122700 | 826264840 | 11710 | 11700 | 11710 | 11700 | 85 |
| 399 | 20231212 | 122600 | 825270330 | 11700 | 11690 | 11700 | 11690 | 242 |
| 400 | 20231212 | 122500 | 822440950 | 11690 | 11690 | 11690 | 11690 | 148 |
| 401 | 20231212 | 122400 | 820710830 | 11690 | 11690 | 11690 | 11690 | 10 |
| 402 | 20231212 | 122300 | 820593930 | 11690 | 11700 | 11700 | 11690 | 32 |
| 403 | 20231212 | 122200 | 820219560 | 11690 | 11700 | 11700 | 11690 | 64 |
| 404 | 20231212 | 122100 | 819471360 | 11690 | 11690 | 11690 | 11690 | 41 |
| 405 | 20231212 | 122000 | 818992070 | 11690 | 11700 | 11710 | 11690 | 186 |
| 406 | 20231212 | 121900 | 816815850 | 11710 | 11700 | 11710 | 11700 | 1380 |
| 407 | 20231212 | 121800 | 800669690 | 11690 | 11690 | 11690 | 11690 | 45 |
| 408 | 20231212 | 121700 | 800143640 | 11690 | 11700 | 11700 | 11690 | 209 |
| 409 | 20231212 | 121600 | 797700350 | 11700 | 11690 | 11700 | 11690 | 105 |
| 410 | 20231212 | 121500 | 796472470 | 11690 | 11690 | 11690 | 11690 | 2 |
| 411 | 20231212 | 121400 | 796449090 | 11690 | 11690 | 11690 | 11690 | 138 |
| 412 | 20231212 | 121300 | 794835870 | 11700 | 11690 | 11700 | 11690 | 82 |
| 413 | 20231212 | 121200 | 793877150 | 11690 | 11680 | 11690 | 11680 | 85 |
| 414 | 20231212 | 121100 | 792884230 | 11680 | 11680 | 11680 | 11680 | 383 |
| 415 | 20231212 | 121000 | 788410790 | 11680 | 11680 | 11680 | 11670 | 619 |
| 416 | 20231212 | 120900 | 781181260 | 11680 | 11680 | 11690 | 11670 | 278 |
| 417 | 20231212 | 120800 | 777934680 | 11670 | 11680 | 11680 | 11670 | 15 |
| 418 | 20231212 | 120700 | 777759590 | 11680 | 11680 | 11680 | 11670 | 468 |
| 419 | 20231212 | 120600 | 772294760 | 11690 | 11680 | 11690 | 11680 | 17 |
| 420 | 20231212 | 120500 | 772096060 | 11670 | 11670 | 11670 | 11670 | 120 |
| 421 | 20231212 | 120400 | 770695660 | 11690 | 11670 | 11690 | 11670 | 805 |
| 422 | 20231212 | 120300 | 761289280 | 11680 | 11680 | 11690 | 11680 | 314 |
| 423 | 20231212 | 120200 | 757621620 | 11680 | 11670 | 11680 | 11670 | 49 |
| 424 | 20231212 | 120100 | 757049400 | 11670 | 11680 | 11680 | 11670 | 299 |
| 425 | 20231212 | 120000 | 753559970 | 11680 | 11670 | 11680 | 11670 | 125 |
| 426 | 20231212 | 115900 | 752100360 | 11680 | 11680 | 11680 | 11670 | 89 |
| 427 | 20231212 | 115800 | 751061440 | 11680 | 11680 | 11680 | 11680 | 0 |
| 428 | 20231212 | 115700 | 751061440 | 11680 | 11670 | 11680 | 11670 | 21 |
| 429 | 20231212 | 115600 | 750816290 | 11680 | 11690 | 11690 | 11680 | 1701 |
| 430 | 20231212 | 115500 | 730948320 | 11690 | 11680 | 11690 | 11680 | 123 |
| 431 | 20231212 | 115400 | 729511450 | 11680 | 11690 | 11690 | 11680 | 432 |
| 432 | 20231212 | 115300 | 724465390 | 11680 | 11700 | 11700 | 11680 | 373 |
| 433 | 20231212 | 115200 | 720105480 | 11700 | 11690 | 11700 | 11690 | 130 |
| 434 | 20231212 | 115100 | 718585490 | 11690 | 11690 | 11690 | 11690 | 264 |
| 435 | 20231212 | 115000 | 715499330 | 11690 | 11690 | 11690 | 11690 | 46 |
| 436 | 20231212 | 114900 | 714961590 | 11690 | 11690 | 11700 | 11690 | 68 |
| 437 | 20231212 | 114800 | 714166520 | 11690 | 11690 | 11700 | 11690 | 1185 |
| 438 | 20231212 | 114700 | 700303720 | 11700 | 11700 | 11700 | 11700 | 0 |
| 439 | 20231212 | 114600 | 700303720 | 11700 | 11690 | 11700 | 11690 | 121 |
| 440 | 20231212 | 114500 | 698888830 | 11690 | 11700 | 11700 | 11690 | 185 |
| 441 | 20231212 | 114400 | 696726030 | 11690 | 11690 | 11690 | 11690 | 2 |
| 442 | 20231212 | 114300 | 696702650 | 11690 | 11690 | 11690 | 11690 | 63 |
| 443 | 20231212 | 114200 | 695966180 | 11700 | 11700 | 11700 | 11690 | 197 |
| 444 | 20231212 | 114100 | 693663100 | 11700 | 11690 | 11700 | 11690 | 29 |
| 445 | 20231212 | 114000 | 693323940 | 11690 | 11690 | 11690 | 11690 | 463 |
| 446 | 20231212 | 113900 | 687911470 | 11690 | 11700 | 11700 | 11690 | 111 |
| 447 | 20231212 | 113800 | 686613600 | 11700 | 11690 | 11700 | 11690 | 276 |
| 448 | 20231212 | 113700 | 683387000 | 11690 | 11690 | 11700 | 11690 | 43 |
| 449 | 20231212 | 113600 | 682884280 | 11700 | 11690 | 11700 | 11690 | 296 |
| 450 | 20231212 | 113500 | 679423880 | 11690 | 11690 | 11690 | 11690 | 99 |
| 451 | 20231212 | 113400 | 678266570 | 11700 | 11700 | 11700 | 11700 | 27 |
| 452 | 20231212 | 113300 | 677950670 | 11690 | 11700 | 11700 | 11690 | 22 |
| 453 | 20231212 | 113200 | 677693390 | 11700 | 11700 | 11710 | 11700 | 410 |
| 454 | 20231212 | 113100 | 672896250 | 11700 | 11710 | 11710 | 11700 | 1587 |
| 455 | 20231212 | 113000 | 654323450 | 11710 | 11710 | 11710 | 11710 | 975 |
| 456 | 20231212 | 112900 | 642906200 | 11710 | 11720 | 11730 | 11710 | 695 |
| 457 | 20231212 | 112800 | 634761830 | 11720 | 11730 | 11730 | 11720 | 46 |
| 458 | 20231212 | 112700 | 634222640 | 11730 | 11720 | 11730 | 11720 | 75 |
| 459 | 20231212 | 112600 | 633343490 | 11730 | 11740 | 11740 | 11730 | 36 |
| 460 | 20231212 | 112500 | 632921070 | 11730 | 11730 | 11730 | 11730 | 79 |
| 461 | 20231212 | 112400 | 631994400 | 11730 | 11730 | 11740 | 11730 | 76 |
| 462 | 20231212 | 112300 | 631102760 | 11730 | 11730 | 11730 | 11720 | 257 |
| 463 | 20231212 | 112200 | 628089150 | 11730 | 11720 | 11730 | 11720 | 84 |
| 464 | 20231212 | 112100 | 627103940 | 11720 | 11730 | 11730 | 11720 | 340 |
| 465 | 20231212 | 112000 | 623116130 | 11740 | 11740 | 11740 | 11730 | 60 |
| 466 | 20231212 | 111900 | 622412080 | 11740 | 11740 | 11740 | 11730 | 117 |
| 467 | 20231212 | 111800 | 621039100 | 11730 | 11730 | 11730 | 11730 | 63 |
| 468 | 20231212 | 111700 | 620300110 | 11740 | 11730 | 11740 | 11730 | 1337 |
| 469 | 20231212 | 111600 | 604616770 | 11730 | 11740 | 11740 | 11730 | 61 |
| 470 | 20231212 | 111500 | 603901230 | 11740 | 11730 | 11740 | 11730 | 15 |
| 471 | 20231212 | 111400 | 603725140 | 11730 | 11740 | 11740 | 11730 | 116 |
| 472 | 20231212 | 111300 | 602364410 | 11740 | 11750 | 11750 | 11740 | 129 |
| 473 | 20231212 | 111200 | 600849640 | 11750 | 11740 | 11750 | 11740 | 42 |
| 474 | 20231212 | 111100 | 600356300 | 11740 | 11730 | 11740 | 11730 | 122 |
| 475 | 20231212 | 111000 | 598925050 | 11740 | 11740 | 11750 | 11730 | 108 |
| 476 | 20231212 | 110900 | 597657030 | 11740 | 11740 | 11740 | 11730 | 79 |
| 477 | 20231212 | 110800 | 596730170 | 11740 | 11730 | 11740 | 11730 | 50 |
| 478 | 20231212 | 110700 | 596143660 | 11730 | 11740 | 11740 | 11730 | 487 |
| 479 | 20231212 | 110600 | 590427740 | 11730 | 11740 | 11740 | 11730 | 193 |
| 480 | 20231212 | 110500 | 588163070 | 11740 | 11730 | 11740 | 11730 | 97 |
| 481 | 20231212 | 110400 | 587025070 | 11730 | 11730 | 11730 | 11730 | 117 |
| 482 | 20231212 | 110300 | 585652660 | 11730 | 11740 | 11740 | 11730 | 76 |
| 483 | 20231212 | 110200 | 584761020 | 11730 | 11740 | 11740 | 11730 | 38 |
| 484 | 20231212 | 110100 | 584315010 | 11740 | 11730 | 11740 | 11730 | 192 |
| 485 | 20231212 | 110000 | 582062560 | 11730 | 11740 | 11740 | 11730 | 688 |
| 486 | 20231212 | 105900 | 573986160 | 11740 | 11730 | 11740 | 11730 | 116 |
| 487 | 20231212 | 105800 | 572625420 | 11730 | 11730 | 11740 | 11730 | 287 |
| 488 | 20231212 | 105700 | 569258770 | 11730 | 11730 | 11730 | 11730 | 85 |
| 489 | 20231212 | 105600 | 568261720 | 11740 | 11730 | 11740 | 11730 | 84 |
| 490 | 20231212 | 105500 | 567276230 | 11730 | 11730 | 11740 | 11730 | 228 |
| 491 | 20231212 | 105400 | 564601650 | 11730 | 11730 | 11730 | 11730 | 13 |
| 492 | 20231212 | 105300 | 564449160 | 11730 | 11740 | 11740 | 11730 | 409 |
| 493 | 20231212 | 105200 | 559650900 | 11740 | 11740 | 11740 | 11740 | 625 |
| 494 | 20231212 | 105100 | 552313400 | 11740 | 11720 | 11740 | 11720 | 765 |
| 495 | 20231212 | 105000 | 543337080 | 11730 | 11720 | 11730 | 11720 | 423 |
| 496 | 20231212 | 104900 | 538375690 | 11720 | 11730 | 11730 | 11720 | 45 |
| 497 | 20231212 | 104800 | 537848170 | 11730 | 11730 | 11730 | 11730 | 57 |
| 498 | 20231212 | 104700 | 537179560 | 11730 | 11720 | 11730 | 11720 | 309 |
| 499 | 20231212 | 104600 | 533555130 | 11720 | 11710 | 11730 | 11710 | 733 |
| 500 | 20231212 | 104500 | 524964300 | 11720 | 11710 | 11720 | 11710 | 371 |
| 501 | 20231212 | 104400 | 520619870 | 11710 | 11710 | 11710 | 11710 | 134 |
| 502 | 20231212 | 104300 | 519050730 | 11710 | 11710 | 11710 | 11700 | 188 |
| 503 | 20231212 | 104200 | 516850150 | 11710 | 11710 | 11710 | 11710 | 52 |
| 504 | 20231212 | 104100 | 516241230 | 11710 | 11710 | 11710 | 11700 | 265 |
| 505 | 20231212 | 104000 | 513139330 | 11700 | 11710 | 11710 | 11700 | 113 |
| 506 | 20231212 | 103900 | 511816990 | 11700 | 11710 | 11710 | 11700 | 161 |
| 507 | 20231212 | 103800 | 509932850 | 11700 | 11710 | 11710 | 11700 | 188 |
| 508 | 20231212 | 103700 | 507733090 | 11710 | 11700 | 11710 | 11700 | 860 |
| 509 | 20231212 | 103600 | 497670990 | 11710 | 11710 | 11710 | 11700 | 170 |
| 510 | 20231212 | 103500 | 495681090 | 11710 | 11720 | 11720 | 11710 | 303 |
| 511 | 20231212 | 103400 | 492130810 | 11710 | 11710 | 11710 | 11710 | 3 |
| 512 | 20231212 | 103300 | 492095680 | 11710 | 11710 | 11720 | 11710 | 202 |
| 513 | 20231212 | 103200 | 489729870 | 11700 | 11710 | 11710 | 11700 | 282 |
| 514 | 20231212 | 103100 | 486430440 | 11710 | 11710 | 11710 | 11710 | 720 |
| 515 | 20231212 | 103000 | 477999240 | 11710 | 11710 | 11710 | 11710 | 43 |
| 516 | 20231212 | 102900 | 477495710 | 11700 | 11700 | 11720 | 11700 | 255 |
| 517 | 20231212 | 102800 | 474510170 | 11710 | 11710 | 11720 | 11710 | 50 |
| 518 | 20231212 | 102700 | 473924470 | 11710 | 11710 | 11710 | 11710 | 187 |
| 519 | 20231212 | 102600 | 471734700 | 11720 | 11720 | 11720 | 11720 | 24 |
| 520 | 20231212 | 102500 | 471453420 | 11710 | 11710 | 11720 | 11710 | 233 |
| 521 | 20231212 | 102400 | 468724490 | 11720 | 11710 | 11720 | 11710 | 60 |
| 522 | 20231212 | 102300 | 468021750 | 11710 | 11720 | 11720 | 11710 | 104 |
| 523 | 20231212 | 102200 | 466802980 | 11710 | 11710 | 11730 | 11710 | 897 |
| 524 | 20231212 | 102100 | 456285280 | 11720 | 11720 | 11720 | 11720 | 51 |
| 525 | 20231212 | 102000 | 455687560 | 11730 | 11710 | 11730 | 11710 | 1099 |
| 526 | 20231212 | 101900 | 442806350 | 11720 | 11720 | 11720 | 11710 | 83 |
| 527 | 20231212 | 101800 | 441833690 | 11720 | 11720 | 11720 | 11710 | 1491 |
| 528 | 20231212 | 101700 | 424359940 | 11720 | 11720 | 11720 | 11720 | 49 |
| 529 | 20231212 | 101600 | 423785660 | 11720 | 11720 | 11720 | 11720 | 23 |
| 530 | 20231212 | 101500 | 423516100 | 11710 | 11710 | 11710 | 11710 | 433 |
| 531 | 20231212 | 101400 | 418445670 | 11720 | 11710 | 11720 | 11710 | 417 |
| 532 | 20231212 | 101300 | 413562460 | 11710 | 11720 | 11720 | 11710 | 162 |
| 533 | 20231212 | 101200 | 411664440 | 11720 | 11710 | 11720 | 11710 | 62 |
| 534 | 20231212 | 101100 | 410938190 | 11720 | 11720 | 11720 | 11710 | 306 |
| 535 | 20231212 | 101000 | 407352650 | 11710 | 11710 | 11710 | 11710 | 1053 |
| 536 | 20231212 | 100900 | 395022020 | 11710 | 11700 | 11710 | 11700 | 58 |
| 537 | 20231212 | 100800 | 394343170 | 11710 | 11700 | 11710 | 11700 | 440 |
| 538 | 20231212 | 100700 | 389195090 | 11710 | 11710 | 11710 | 11700 | 157 |
| 539 | 20231212 | 100600 | 387357960 | 11710 | 11710 | 11710 | 11710 | 12 |
| 540 | 20231212 | 100500 | 387217440 | 11710 | 11700 | 11710 | 11700 | 46 |
| 541 | 20231212 | 100400 | 386679010 | 11700 | 11710 | 11710 | 11700 | 261 |
| 542 | 20231212 | 100300 | 383624530 | 11710 | 11710 | 11710 | 11710 | 104 |
| 543 | 20231212 | 100200 | 382406690 | 11700 | 11710 | 11710 | 11700 | 65 |
| 544 | 20231212 | 100100 | 381645570 | 11710 | 11690 | 11710 | 11690 | 149 |
| 545 | 20231212 | 100000 | 379903030 | 11700 | 11700 | 11700 | 11700 | 26 |
| 546 | 20231212 | 095900 | 379598830 | 11700 | 11700 | 11700 | 11700 | 1 |
| 547 | 20231212 | 095800 | 379587130 | 11700 | 11700 | 11700 | 11690 | 330 |
| 548 | 20231212 | 095700 | 375727430 | 11710 | 11700 | 11710 | 11700 | 898 |
| 549 | 20231212 | 095600 | 365220690 | 11710 | 11710 | 11710 | 11710 | 3 |
| 550 | 20231212 | 095500 | 365185560 | 11710 | 11720 | 11720 | 11710 | 1111 |
| 551 | 20231212 | 095400 | 352175020 | 11720 | 11720 | 11720 | 11710 | 124 |
| 552 | 20231212 | 095300 | 350722530 | 11720 | 11720 | 11720 | 11720 | 110 |
| 553 | 20231212 | 095200 | 349433330 | 11710 | 11730 | 11730 | 11710 | 346 |
| 554 | 20231212 | 095100 | 345380830 | 11720 | 11710 | 11720 | 11710 | 413 |
| 555 | 20231212 | 095000 | 340543730 | 11720 | 11720 | 11720 | 11710 | 506 |
| 556 | 20231212 | 094900 | 334617520 | 11720 | 11720 | 11720 | 11720 | 91 |
| 557 | 20231212 | 094800 | 333551000 | 11730 | 11730 | 11730 | 11730 | 146 |
| 558 | 20231212 | 094700 | 331838420 | 11720 | 11720 | 11730 | 11720 | 285 |
| 559 | 20231212 | 094600 | 328498080 | 11720 | 11730 | 11730 | 11720 | 156 |
| 560 | 20231212 | 094500 | 326669700 | 11720 | 11730 | 11730 | 11720 | 78 |
| 561 | 20231212 | 094400 | 325754810 | 11730 | 11730 | 11740 | 11730 | 243 |
| 562 | 20231212 | 094300 | 322904280 | 11730 | 11740 | 11740 | 11730 | 252 |
| 563 | 20231212 | 094200 | 319948100 | 11740 | 11730 | 11740 | 11730 | 823 |
| 564 | 20231212 | 094100 | 310292750 | 11730 | 11720 | 11730 | 11720 | 351 |
| 565 | 20231212 | 094000 | 306178450 | 11730 | 11710 | 11730 | 11710 | 1181 |
| 566 | 20231212 | 093900 | 292334380 | 11710 | 11710 | 11710 | 11710 | 58 |
| 567 | 20231212 | 093800 | 291655200 | 11710 | 11710 | 11720 | 11710 | 339 |
| 568 | 20231212 | 093700 | 287684820 | 11710 | 11700 | 11710 | 11700 | 254 |
| 569 | 20231212 | 093600 | 284712100 | 11690 | 11720 | 11730 | 11690 | 2014 |
| 570 | 20231212 | 093500 | 261124320 | 11730 | 11710 | 11730 | 11710 | 1287 |
| 571 | 20231212 | 093400 | 246038520 | 11700 | 11710 | 11710 | 11700 | 311 |
| 572 | 20231212 | 093300 | 242396780 | 11700 | 11670 | 11710 | 11670 | 645 |
| 573 | 20231212 | 093200 | 234851310 | 11670 | 11700 | 11700 | 11670 | 1814 |
| 574 | 20231212 | 093100 | 213652470 | 11700 | 11680 | 11700 | 11680 | 1034 |
| 575 | 20231212 | 093000 | 201566240 | 11680 | 11690 | 11690 | 11680 | 45 |
| 576 | 20231212 | 092900 | 201040400 | 11690 | 11680 | 11690 | 11680 | 156 |
| 577 | 20231212 | 092800 | 199218310 | 11690 | 11700 | 11700 | 11680 | 815 |
| 578 | 20231212 | 092700 | 189689710 | 11690 | 11690 | 11690 | 11680 | 748 |
| 579 | 20231212 | 092600 | 180945790 | 11670 | 11670 | 11680 | 11670 | 936 |
| 580 | 20231212 | 092500 | 170016030 | 11670 | 11670 | 11670 | 11670 | 300 |
| 581 | 20231212 | 092400 | 166515030 | 11670 | 11670 | 11670 | 11670 | 942 |
| 582 | 20231212 | 092300 | 155521890 | 11670 | 11670 | 11680 | 11670 | 519 |
| 583 | 20231212 | 092200 | 149465150 | 11670 | 11680 | 11680 | 11670 | 596 |
| 584 | 20231212 | 092100 | 142509730 | 11680 | 11680 | 11680 | 11670 | 637 |
| 585 | 20231212 | 092000 | 135072650 | 11680 | 11660 | 11680 | 11660 | 631 |
| 586 | 20231212 | 091900 | 127708830 | 11660 | 11670 | 11670 | 11660 | 13 |
| 587 | 20231212 | 091800 | 127557150 | 11660 | 11660 | 11670 | 11660 | 239 |
| 588 | 20231212 | 091700 | 124770010 | 11670 | 11670 | 11670 | 11670 | 41 |
| 589 | 20231212 | 091600 | 124291540 | 11660 | 11670 | 11670 | 11660 | 57 |
| 590 | 20231212 | 091500 | 123626810 | 11670 | 11670 | 11670 | 11660 | 1068 |
| 591 | 20231212 | 091400 | 111172310 | 11670 | 11660 | 11670 | 11660 | 336 |
| 592 | 20231212 | 091300 | 107251820 | 11660 | 11680 | 11680 | 11660 | 71 |
| 593 | 20231212 | 091200 | 106423210 | 11690 | 11690 | 11700 | 11690 | 220 |
| 594 | 20231212 | 091100 | 103849830 | 11700 | 11700 | 11700 | 11670 | 84 |
| 595 | 20231212 | 091000 | 102867210 | 11700 | 11670 | 11700 | 11670 | 1088 |
| 596 | 20231212 | 090900 | 90154890 | 11660 | 11630 | 11660 | 11630 | 3562 |
| 597 | 20231212 | 090800 | 48664630 | 11620 | 11630 | 11630 | 11620 | 189 |
| 598 | 20231212 | 090700 | 46467900 | 11630 | 11630 | 11640 | 11620 | 1384 |
| 599 | 20231212 | 090600 | 30374410 | 11630 | 11630 | 11630 | 11630 | 89 |
| 600 | 20231212 | 090500 | 29339340 | 11620 | 11630 | 11630 | 11620 | 103 |
| 601 | 20231212 | 090400 | 28141890 | 11630 | 11630 | 11630 | 11620 | 1069 |
| 602 | 20231212 | 090300 | 15720080 | 11630 | 11630 | 11630 | 11610 | 73 |
| 603 | 20231212 | 090200 | 14871130 | 11630 | 11650 | 11650 | 11620 | 321 |
| 604 | 20231212 | 090100 | 11137400 | 11650 | 11620 | 11650 | 11620 | 190 |
| 605 | 20231212 | 090000 | 8928100 | 11630 | 11640 | 11650 | 11630 | 766 |