30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 3 | 20231212 | 190600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 4 | 20231212 | 190500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 5 | 20231212 | 190400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 6 | 20231212 | 190300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 7 | 20231212 | 190200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 8 | 20231212 | 190100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 9 | 20231212 | 190000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 10 | 20231212 | 185900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 11 | 20231212 | 185800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 12 | 20231212 | 185700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 13 | 20231212 | 185600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 14 | 20231212 | 185500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 15 | 20231212 | 185400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 16 | 20231212 | 185300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 17 | 20231212 | 185200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 18 | 20231212 | 185100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 19 | 20231212 | 185000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 20 | 20231212 | 184900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 21 | 20231212 | 184800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 22 | 20231212 | 184700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 23 | 20231212 | 184600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 24 | 20231212 | 184500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 25 | 20231212 | 184400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 26 | 20231212 | 184300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 27 | 20231212 | 184200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 28 | 20231212 | 184100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 29 | 20231212 | 184000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 30 | 20231212 | 183900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 31 | 20231212 | 183800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 32 | 20231212 | 183700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 33 | 20231212 | 183600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 34 | 20231212 | 183500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 35 | 20231212 | 183400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 36 | 20231212 | 183300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 37 | 20231212 | 183200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 38 | 20231212 | 183100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 39 | 20231212 | 183000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 40 | 20231212 | 182900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 41 | 20231212 | 182800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 42 | 20231212 | 182700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 43 | 20231212 | 182600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 44 | 20231212 | 182500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 45 | 20231212 | 182400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 46 | 20231212 | 182300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 47 | 20231212 | 182200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 48 | 20231212 | 182100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 49 | 20231212 | 182000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 50 | 20231212 | 181900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 51 | 20231212 | 181800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 52 | 20231212 | 181700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 53 | 20231212 | 181600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 54 | 20231212 | 181500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 55 | 20231212 | 181400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 56 | 20231212 | 181300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 57 | 20231212 | 181200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 58 | 20231212 | 181100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 59 | 20231212 | 181000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 60 | 20231212 | 180900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 61 | 20231212 | 180800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 62 | 20231212 | 180700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 63 | 20231212 | 180600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 64 | 20231212 | 180500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 65 | 20231212 | 180400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 66 | 20231212 | 180300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 67 | 20231212 | 180200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 68 | 20231212 | 180100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 69 | 20231212 | 180000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 70 | 20231212 | 175900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 71 | 20231212 | 175800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 72 | 20231212 | 175700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 73 | 20231212 | 175600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 74 | 20231212 | 175500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 75 | 20231212 | 175400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 76 | 20231212 | 175300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 77 | 20231212 | 175200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 78 | 20231212 | 175100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 79 | 20231212 | 175000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 80 | 20231212 | 174900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 81 | 20231212 | 174800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 82 | 20231212 | 174700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 83 | 20231212 | 174600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 84 | 20231212 | 174500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 85 | 20231212 | 174400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 86 | 20231212 | 174300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 87 | 20231212 | 174200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 88 | 20231212 | 174100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 89 | 20231212 | 174000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 90 | 20231212 | 173900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 91 | 20231212 | 173800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 92 | 20231212 | 173700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 93 | 20231212 | 173600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 94 | 20231212 | 173500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 95 | 20231212 | 173400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 96 | 20231212 | 173300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 97 | 20231212 | 173200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 98 | 20231212 | 173100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 99 | 20231212 | 173000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 100 | 20231212 | 172900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 101 | 20231212 | 172800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 102 | 20231212 | 172700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 103 | 20231212 | 172600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 104 | 20231212 | 172500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 105 | 20231212 | 172400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 106 | 20231212 | 172300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 107 | 20231212 | 172200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 108 | 20231212 | 172100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 109 | 20231212 | 172000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 110 | 20231212 | 171900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 111 | 20231212 | 171800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 112 | 20231212 | 171700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 113 | 20231212 | 171600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 114 | 20231212 | 171500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 115 | 20231212 | 171400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 116 | 20231212 | 171300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 117 | 20231212 | 171200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 118 | 20231212 | 171100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 119 | 20231212 | 171000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 120 | 20231212 | 170900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 121 | 20231212 | 170800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 122 | 20231212 | 170700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 123 | 20231212 | 170600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 124 | 20231212 | 170500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 125 | 20231212 | 170400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 126 | 20231212 | 170300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 127 | 20231212 | 170200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 128 | 20231212 | 170100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 129 | 20231212 | 170000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 130 | 20231212 | 165900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 131 | 20231212 | 165800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 132 | 20231212 | 165700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 133 | 20231212 | 165600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 134 | 20231212 | 165500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 135 | 20231212 | 165400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 136 | 20231212 | 165300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 137 | 20231212 | 165200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 138 | 20231212 | 165100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 139 | 20231212 | 165000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 140 | 20231212 | 164900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 141 | 20231212 | 164800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 142 | 20231212 | 164700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 143 | 20231212 | 164600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 144 | 20231212 | 164500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 145 | 20231212 | 164400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 146 | 20231212 | 164300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 147 | 20231212 | 164200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 148 | 20231212 | 164100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 149 | 20231212 | 164000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 150 | 20231212 | 163900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 151 | 20231212 | 163800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 152 | 20231212 | 163700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 153 | 20231212 | 163600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 154 | 20231212 | 163500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 155 | 20231212 | 163400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 156 | 20231212 | 163300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 157 | 20231212 | 163200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 158 | 20231212 | 163100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 159 | 20231212 | 163000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 160 | 20231212 | 162900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 161 | 20231212 | 162800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 162 | 20231212 | 162700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 163 | 20231212 | 162600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 164 | 20231212 | 162500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 165 | 20231212 | 162400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 166 | 20231212 | 162300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 167 | 20231212 | 162200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 168 | 20231212 | 162100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 169 | 20231212 | 162000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 170 | 20231212 | 161900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 171 | 20231212 | 161800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 172 | 20231212 | 161700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 173 | 20231212 | 161600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 174 | 20231212 | 161500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 175 | 20231212 | 161400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 176 | 20231212 | 161300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 177 | 20231212 | 161200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 178 | 20231212 | 161100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 179 | 20231212 | 161000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 180 | 20231212 | 160900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 181 | 20231212 | 160800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 182 | 20231212 | 160700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 183 | 20231212 | 160600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 184 | 20231212 | 160500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 185 | 20231212 | 160400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 186 | 20231212 | 160300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 187 | 20231212 | 160200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 188 | 20231212 | 160100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 189 | 20231212 | 160000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 190 | 20231212 | 155900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 191 | 20231212 | 155800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 192 | 20231212 | 155700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 193 | 20231212 | 155600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 194 | 20231212 | 155500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 195 | 20231212 | 155400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 196 | 20231212 | 155300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 197 | 20231212 | 155200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 198 | 20231212 | 155100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 199 | 20231212 | 155000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 200 | 20231212 | 154900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 201 | 20231212 | 154800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 202 | 20231212 | 154700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 203 | 20231212 | 154600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 204 | 20231212 | 154500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 205 | 20231212 | 154400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 206 | 20231212 | 154300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 207 | 20231212 | 154200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 208 | 20231212 | 154100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 209 | 20231212 | 154000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 210 | 20231212 | 153900 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 211 | 20231212 | 153800 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 212 | 20231212 | 153700 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 213 | 20231212 | 153600 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 214 | 20231212 | 153500 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 215 | 20231212 | 153400 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 216 | 20231212 | 153300 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 217 | 20231212 | 153200 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 218 | 20231212 | 153100 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 0 |
| 219 | 20231212 | 153000 | 1939162830 | 7960 | 7960 | 7960 | 7960 | 2325 |
| 220 | 20231212 | 152900 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 221 | 20231212 | 152800 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 222 | 20231212 | 152700 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 223 | 20231212 | 152600 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 224 | 20231212 | 152500 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 225 | 20231212 | 152400 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 226 | 20231212 | 152300 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 227 | 20231212 | 152200 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 228 | 20231212 | 152100 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 229 | 20231212 | 152000 | 1920655830 | 7970 | 7970 | 7970 | 7970 | 0 |
| 230 | 20231212 | 151900 | 1920655830 | 7970 | 7950 | 7970 | 7940 | 62 |
| 231 | 20231212 | 151800 | 1920162490 | 7940 | 7960 | 7970 | 7940 | 11254 |
| 232 | 20231212 | 151700 | 1830546140 | 7950 | 7940 | 7960 | 7940 | 971 |
| 233 | 20231212 | 151600 | 1822832610 | 7950 | 7940 | 7950 | 7940 | 3146 |
| 234 | 20231212 | 151500 | 1797823350 | 7930 | 7950 | 7950 | 7930 | 2190 |
| 235 | 20231212 | 151400 | 1780433250 | 7950 | 7940 | 7960 | 7940 | 2036 |
| 236 | 20231212 | 151300 | 1764248480 | 7940 | 7930 | 7940 | 7930 | 922 |
| 237 | 20231212 | 151200 | 1756937010 | 7930 | 7930 | 7930 | 7930 | 11 |
| 238 | 20231212 | 151100 | 1756849780 | 7940 | 7930 | 7940 | 7930 | 1324 |
| 239 | 20231212 | 151000 | 1746337870 | 7920 | 7920 | 7920 | 7920 | 8 |
| 240 | 20231212 | 150900 | 1746274510 | 7920 | 7920 | 7920 | 7920 | 43 |
| 241 | 20231212 | 150800 | 1745933950 | 7940 | 7930 | 7940 | 7930 | 59 |
| 242 | 20231212 | 150700 | 1745466070 | 7930 | 7930 | 7930 | 7900 | 2435 |
| 243 | 20231212 | 150600 | 1726173220 | 7930 | 7920 | 7930 | 7920 | 55 |
| 244 | 20231212 | 150500 | 1725737520 | 7920 | 7920 | 7920 | 7920 | 784 |
| 245 | 20231212 | 150400 | 1719528240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 246 | 20231212 | 150300 | 1719528240 | 7930 | 7930 | 7930 | 7910 | 65 |
| 247 | 20231212 | 150200 | 1719012810 | 7910 | 7930 | 7930 | 7910 | 102 |
| 248 | 20231212 | 150100 | 1718205950 | 7930 | 7910 | 7930 | 7910 | 1062 |
| 249 | 20231212 | 150000 | 1709805030 | 7910 | 7910 | 7910 | 7910 | 5 |
| 250 | 20231212 | 145900 | 1709765480 | 7910 | 7910 | 7910 | 7910 | 0 |
| 251 | 20231212 | 145800 | 1709765480 | 7910 | 7900 | 7910 | 7900 | 827 |
| 252 | 20231212 | 145700 | 1703231750 | 7910 | 7900 | 7910 | 7900 | 572 |
| 253 | 20231212 | 145600 | 1698712610 | 7900 | 7910 | 7910 | 7900 | 1066 |
| 254 | 20231212 | 145500 | 1690280610 | 7910 | 7920 | 7920 | 7910 | 542 |
| 255 | 20231212 | 145400 | 1685989380 | 7910 | 7920 | 7920 | 7910 | 852 |
| 256 | 20231212 | 145300 | 1679249630 | 7930 | 7920 | 7930 | 7910 | 74 |
| 257 | 20231212 | 145200 | 1678664240 | 7910 | 7920 | 7930 | 7910 | 412 |
| 258 | 20231212 | 145100 | 1675405090 | 7920 | 7920 | 7930 | 7910 | 78 |
| 259 | 20231212 | 145000 | 1674787610 | 7920 | 7910 | 7920 | 7910 | 134 |
| 260 | 20231212 | 144900 | 1673727510 | 7910 | 7920 | 7920 | 7910 | 104 |
| 261 | 20231212 | 144800 | 1672904430 | 7920 | 7920 | 7920 | 7920 | 110 |
| 262 | 20231212 | 144700 | 1672033230 | 7920 | 7920 | 7930 | 7920 | 630 |
| 263 | 20231212 | 144600 | 1667043620 | 7920 | 7910 | 7920 | 7910 | 66 |
| 264 | 20231212 | 144500 | 1666521290 | 7910 | 7910 | 7910 | 7910 | 541 |
| 265 | 20231212 | 144400 | 1662241980 | 7920 | 7920 | 7920 | 7920 | 53 |
| 266 | 20231212 | 144300 | 1661822220 | 7920 | 7920 | 7920 | 7920 | 7 |
| 267 | 20231212 | 144200 | 1661766780 | 7910 | 7910 | 7920 | 7910 | 479 |
| 268 | 20231212 | 144100 | 1657976820 | 7910 | 7920 | 7920 | 7910 | 301 |
| 269 | 20231212 | 144000 | 1655595900 | 7900 | 7900 | 7900 | 7900 | 0 |
| 270 | 20231212 | 143900 | 1655595900 | 7900 | 7920 | 7920 | 7900 | 2423 |
| 271 | 20231212 | 143800 | 1636443240 | 7910 | 7920 | 7920 | 7910 | 334 |
| 272 | 20231212 | 143700 | 1633800960 | 7920 | 7920 | 7920 | 7920 | 48 |
| 273 | 20231212 | 143600 | 1633420800 | 7920 | 7920 | 7920 | 7910 | 1027 |
| 274 | 20231212 | 143500 | 1625296660 | 7910 | 7930 | 7930 | 7910 | 1561 |
| 275 | 20231212 | 143400 | 1612933610 | 7930 | 7930 | 7930 | 7930 | 4 |
| 276 | 20231212 | 143300 | 1612901890 | 7930 | 7930 | 7930 | 7930 | 39 |
| 277 | 20231212 | 143200 | 1612592620 | 7930 | 7920 | 7930 | 7920 | 203 |
| 278 | 20231212 | 143100 | 1610983430 | 7920 | 7930 | 7930 | 7920 | 512 |
| 279 | 20231212 | 143000 | 1606927470 | 7930 | 7930 | 7930 | 7930 | 45 |
| 280 | 20231212 | 142900 | 1606570620 | 7920 | 7930 | 7930 | 7920 | 131 |
| 281 | 20231212 | 142800 | 1605532100 | 7940 | 7940 | 7940 | 7940 | 43 |
| 282 | 20231212 | 142700 | 1605190680 | 7930 | 7940 | 7940 | 7930 | 350 |
| 283 | 20231212 | 142600 | 1602415170 | 7940 | 7940 | 7940 | 7940 | 133 |
| 284 | 20231212 | 142500 | 1601359150 | 7940 | 7950 | 7950 | 7940 | 248 |
| 285 | 20231212 | 142400 | 1599388730 | 7950 | 7950 | 7950 | 7950 | 21 |
| 286 | 20231212 | 142300 | 1599221780 | 7950 | 7950 | 7950 | 7950 | 0 |
| 287 | 20231212 | 142200 | 1599221780 | 7950 | 7940 | 7950 | 7940 | 1006 |
| 288 | 20231212 | 142100 | 1591226000 | 7920 | 7920 | 7920 | 7920 | 344 |
| 289 | 20231212 | 142000 | 1588501520 | 7920 | 7920 | 7920 | 7920 | 98 |
| 290 | 20231212 | 141900 | 1587725360 | 7920 | 7920 | 7920 | 7920 | 0 |
| 291 | 20231212 | 141800 | 1587725360 | 7920 | 7930 | 7930 | 7920 | 76 |
| 292 | 20231212 | 141700 | 1587123420 | 7930 | 7920 | 7930 | 7900 | 2420 |
| 293 | 20231212 | 141600 | 1567981170 | 7930 | 7940 | 7940 | 7930 | 44 |
| 294 | 20231212 | 141500 | 1567632240 | 7920 | 7920 | 7950 | 7920 | 384 |
| 295 | 20231212 | 141400 | 1564587720 | 7940 | 7940 | 7940 | 7940 | 1 |
| 296 | 20231212 | 141300 | 1564579780 | 7930 | 7930 | 7930 | 7930 | 43 |
| 297 | 20231212 | 141200 | 1564238790 | 7940 | 7930 | 7940 | 7930 | 2 |
| 298 | 20231212 | 141100 | 1564222920 | 7930 | 7920 | 7930 | 7920 | 15 |
| 299 | 20231212 | 141000 | 1564104080 | 7920 | 7920 | 7920 | 7920 | 10 |
| 300 | 20231212 | 140900 | 1564024880 | 7920 | 7920 | 7930 | 7920 | 394 |
| 301 | 20231212 | 140800 | 1560904380 | 7920 | 7920 | 7920 | 7920 | 169 |
| 302 | 20231212 | 140700 | 1559565900 | 7920 | 7910 | 7920 | 7910 | 103 |
| 303 | 20231212 | 140600 | 1558751160 | 7910 | 7910 | 7910 | 7910 | 214 |
| 304 | 20231212 | 140500 | 1557058420 | 7920 | 7910 | 7920 | 7910 | 45 |
| 305 | 20231212 | 140400 | 1556702120 | 7910 | 7900 | 7910 | 7900 | 378 |
| 306 | 20231212 | 140300 | 1553714930 | 7900 | 7910 | 7910 | 7900 | 1500 |
| 307 | 20231212 | 140200 | 1541864180 | 7920 | 7920 | 7920 | 7920 | 505 |
| 308 | 20231212 | 140100 | 1537864580 | 7910 | 7920 | 7920 | 7900 | 475 |
| 309 | 20231212 | 140000 | 1534108060 | 7920 | 7920 | 7920 | 7920 | 10 |
| 310 | 20231212 | 135900 | 1534028860 | 7920 | 7910 | 7920 | 7910 | 221 |
| 311 | 20231212 | 135800 | 1532280120 | 7910 | 7910 | 7910 | 7910 | 77 |
| 312 | 20231212 | 135700 | 1531671050 | 7920 | 7920 | 7920 | 7920 | 68 |
| 313 | 20231212 | 135600 | 1531132490 | 7920 | 7910 | 7920 | 7910 | 169 |
| 314 | 20231212 | 135500 | 1529795670 | 7900 | 7900 | 7900 | 7900 | 1249 |
| 315 | 20231212 | 135400 | 1519928570 | 7900 | 7910 | 7920 | 7900 | 258 |
| 316 | 20231212 | 135300 | 1517888780 | 7910 | 7910 | 7910 | 7910 | 1 |
| 317 | 20231212 | 135200 | 1517880870 | 7910 | 7920 | 7920 | 7900 | 103 |
| 318 | 20231212 | 135100 | 1517066050 | 7920 | 7920 | 7920 | 7920 | 11 |
| 319 | 20231212 | 135000 | 1516978930 | 7920 | 7930 | 7940 | 7920 | 50 |
| 320 | 20231212 | 134900 | 1516582860 | 7910 | 7910 | 7910 | 7910 | 1298 |
| 321 | 20231212 | 134800 | 1506315680 | 7930 | 7910 | 7930 | 7900 | 254 |
| 322 | 20231212 | 134700 | 1504307260 | 7920 | 7900 | 7920 | 7900 | 262 |
| 323 | 20231212 | 134600 | 1502237440 | 7910 | 7910 | 7910 | 7910 | 680 |
| 324 | 20231212 | 134500 | 1496858640 | 7920 | 7910 | 7920 | 7910 | 50 |
| 325 | 20231212 | 134400 | 1496462650 | 7910 | 7910 | 7910 | 7900 | 207 |
| 326 | 20231212 | 134300 | 1494825620 | 7910 | 7910 | 7910 | 7900 | 59 |
| 327 | 20231212 | 134200 | 1494358940 | 7900 | 7910 | 7910 | 7900 | 303 |
| 328 | 20231212 | 134100 | 1491965160 | 7910 | 7910 | 7910 | 7910 | 2204 |
| 329 | 20231212 | 134000 | 1474531520 | 7920 | 7910 | 7920 | 7910 | 381 |
| 330 | 20231212 | 133900 | 1471517160 | 7920 | 7910 | 7920 | 7910 | 1499 |
| 331 | 20231212 | 133800 | 1459658510 | 7910 | 7930 | 7930 | 7910 | 1685 |
| 332 | 20231212 | 133700 | 1446314060 | 7920 | 7920 | 7920 | 7920 | 6 |
| 333 | 20231212 | 133600 | 1446266540 | 7930 | 7920 | 7930 | 7920 | 709 |
| 334 | 20231212 | 133500 | 1440647170 | 7920 | 7930 | 7940 | 7920 | 530 |
| 335 | 20231212 | 133400 | 1436444140 | 7930 | 7940 | 7940 | 7920 | 41 |
| 336 | 20231212 | 133300 | 1436118690 | 7940 | 7950 | 7950 | 7920 | 560 |
| 337 | 20231212 | 133200 | 1431678560 | 7950 | 7950 | 7950 | 7950 | 227 |
| 338 | 20231212 | 133100 | 1429873910 | 7940 | 7930 | 7940 | 7930 | 391 |
| 339 | 20231212 | 133000 | 1426770350 | 7930 | 7920 | 7930 | 7910 | 843 |
| 340 | 20231212 | 132900 | 1420088290 | 7950 | 7920 | 7950 | 7910 | 1299 |
| 341 | 20231212 | 132800 | 1409800160 | 7910 | 7930 | 7930 | 7910 | 1631 |
| 342 | 20231212 | 132700 | 1396879910 | 7930 | 7930 | 7930 | 7930 | 11 |
| 343 | 20231212 | 132600 | 1396792680 | 7940 | 7940 | 7940 | 7940 | 221 |
| 344 | 20231212 | 132500 | 1395037940 | 7950 | 7950 | 7950 | 7950 | 1 |
| 345 | 20231212 | 132400 | 1395029990 | 7930 | 7930 | 7930 | 7930 | 733 |
| 346 | 20231212 | 132300 | 1389217300 | 7940 | 7940 | 7940 | 7940 | 441 |
| 347 | 20231212 | 132200 | 1385715760 | 7940 | 7940 | 7940 | 7940 | 1 |
| 348 | 20231212 | 132100 | 1385707820 | 7950 | 7950 | 7950 | 7950 | 69 |
| 349 | 20231212 | 132000 | 1385159270 | 7950 | 7950 | 7950 | 7950 | 50 |
| 350 | 20231212 | 131900 | 1384761770 | 7950 | 7950 | 7950 | 7950 | 4 |
| 351 | 20231212 | 131800 | 1384729970 | 7930 | 7940 | 7940 | 7930 | 5 |
| 352 | 20231212 | 131700 | 1384690290 | 7980 | 7940 | 7980 | 7930 | 1271 |
| 353 | 20231212 | 131600 | 1374582040 | 7940 | 7950 | 7950 | 7940 | 1387 |
| 354 | 20231212 | 131500 | 1363564590 | 7950 | 7960 | 7960 | 7950 | 1636 |
| 355 | 20231212 | 131400 | 1350557390 | 7960 | 7970 | 7970 | 7960 | 224 |
| 356 | 20231212 | 131300 | 1348773440 | 7980 | 7980 | 7980 | 7980 | 22 |
| 357 | 20231212 | 131200 | 1348597880 | 7980 | 7980 | 7980 | 7980 | 630 |
| 358 | 20231212 | 131100 | 1343570480 | 7980 | 7980 | 7980 | 7980 | 167 |
| 359 | 20231212 | 131000 | 1342237820 | 7980 | 7960 | 7980 | 7960 | 59 |
| 360 | 20231212 | 130900 | 1341768160 | 7960 | 7960 | 7980 | 7960 | 290 |
| 361 | 20231212 | 130800 | 1339459110 | 7960 | 7970 | 7970 | 7960 | 944 |
| 362 | 20231212 | 130700 | 1331944190 | 7970 | 7970 | 7980 | 7970 | 399 |
| 363 | 20231212 | 130600 | 1328761520 | 7980 | 7960 | 7980 | 7960 | 190 |
| 364 | 20231212 | 130500 | 1327245520 | 7960 | 7980 | 7990 | 7960 | 217 |
| 365 | 20231212 | 130400 | 1325512780 | 7960 | 7950 | 7970 | 7950 | 110 |
| 366 | 20231212 | 130300 | 1324636850 | 7950 | 7960 | 7960 | 7950 | 491 |
| 367 | 20231212 | 130200 | 1320732750 | 7960 | 7960 | 7960 | 7950 | 326 |
| 368 | 20231212 | 130100 | 1318137820 | 7990 | 7960 | 7990 | 7960 | 401 |
| 369 | 20231212 | 130000 | 1314944360 | 7960 | 7970 | 8000 | 7960 | 650 |
| 370 | 20231212 | 125900 | 1309756340 | 7960 | 7960 | 7960 | 7960 | 366 |
| 371 | 20231212 | 125800 | 1306842980 | 7960 | 7950 | 7960 | 7950 | 244 |
| 372 | 20231212 | 125700 | 1304901820 | 7960 | 7970 | 7980 | 7950 | 3454 |
| 373 | 20231212 | 125600 | 1277405000 | 8000 | 7980 | 8010 | 7970 | 3122 |
| 374 | 20231212 | 125500 | 1252496930 | 8020 | 7980 | 8070 | 7960 | 2835 |
| 375 | 20231212 | 125400 | 1229764500 | 7990 | 7950 | 8080 | 7950 | 2856 |
| 376 | 20231212 | 125300 | 1206861330 | 7950 | 7960 | 7980 | 7950 | 4180 |
| 377 | 20231212 | 125200 | 1173536290 | 7960 | 7970 | 7980 | 7960 | 3496 |
| 378 | 20231212 | 125100 | 1145690570 | 7980 | 7970 | 8030 | 7970 | 2139 |
| 379 | 20231212 | 125000 | 1128596140 | 8040 | 7990 | 8040 | 7950 | 7312 |
| 380 | 20231212 | 124900 | 1070273680 | 7990 | 8110 | 8130 | 7940 | 9481 |
| 381 | 20231212 | 124800 | 994205500 | 8090 | 7910 | 8190 | 7910 | 29328 |
| 382 | 20231212 | 124700 | 757230660 | 7910 | 7910 | 7910 | 7910 | 0 |
| 383 | 20231212 | 124600 | 757230660 | 7910 | 7910 | 7910 | 7910 | 0 |
| 384 | 20231212 | 124500 | 757230660 | 7910 | 7910 | 7910 | 7910 | 43 |
| 385 | 20231212 | 124400 | 756890530 | 7900 | 7900 | 7900 | 7890 | 553 |
| 386 | 20231212 | 124300 | 752527190 | 7900 | 7900 | 7900 | 7900 | 45 |
| 387 | 20231212 | 124200 | 752171690 | 7900 | 7890 | 7900 | 7890 | 240 |
| 388 | 20231212 | 124100 | 750277390 | 7900 | 7900 | 7900 | 7900 | 53 |
| 389 | 20231212 | 124000 | 749858690 | 7900 | 7900 | 7900 | 7900 | 1 |
| 390 | 20231212 | 123900 | 749850790 | 7900 | 7900 | 7900 | 7900 | 1 |
| 391 | 20231212 | 123800 | 749842890 | 7900 | 7900 | 7900 | 7900 | 261 |
| 392 | 20231212 | 123700 | 747780990 | 7890 | 7890 | 7890 | 7890 | 36 |
| 393 | 20231212 | 123600 | 747496950 | 7900 | 7900 | 7900 | 7900 | 45 |
| 394 | 20231212 | 123500 | 747141450 | 7900 | 7900 | 7900 | 7900 | 53 |
| 395 | 20231212 | 123400 | 746722750 | 7890 | 7890 | 7890 | 7890 | 29 |
| 396 | 20231212 | 123300 | 746493940 | 7900 | 7910 | 7910 | 7900 | 1698 |
| 397 | 20231212 | 123200 | 733076690 | 7910 | 7930 | 7930 | 7910 | 72 |
| 398 | 20231212 | 123100 | 732506450 | 7930 | 7910 | 7930 | 7910 | 32 |
| 399 | 20231212 | 123000 | 732253300 | 7910 | 7910 | 7910 | 7910 | 231 |
| 400 | 20231212 | 122900 | 730426090 | 7910 | 7910 | 7910 | 7910 | 57 |
| 401 | 20231212 | 122800 | 729975220 | 7900 | 7910 | 7910 | 7900 | 2 |
| 402 | 20231212 | 122700 | 729959410 | 7910 | 7900 | 7910 | 7900 | 201 |
| 403 | 20231212 | 122600 | 728371500 | 7900 | 7900 | 7910 | 7900 | 54 |
| 404 | 20231212 | 122500 | 727944470 | 7910 | 7910 | 7910 | 7910 | 258 |
| 405 | 20231212 | 122400 | 725903690 | 7910 | 7910 | 7910 | 7910 | 44 |
| 406 | 20231212 | 122300 | 725555650 | 7900 | 7900 | 7910 | 7900 | 29 |
| 407 | 20231212 | 122200 | 725326460 | 7910 | 7920 | 7920 | 7910 | 86 |
| 408 | 20231212 | 122100 | 724645760 | 7910 | 7910 | 7910 | 7910 | 0 |
| 409 | 20231212 | 122000 | 724645760 | 7910 | 7910 | 7910 | 7910 | 10 |
| 410 | 20231212 | 121900 | 724566660 | 7900 | 7900 | 7900 | 7900 | 0 |
| 411 | 20231212 | 121800 | 724566660 | 7900 | 7920 | 7920 | 7900 | 743 |
| 412 | 20231212 | 121700 | 718695800 | 7920 | 7920 | 7920 | 7920 | 51 |
| 413 | 20231212 | 121600 | 718291880 | 7910 | 7910 | 7910 | 7910 | 0 |
| 414 | 20231212 | 121500 | 718291880 | 7910 | 7910 | 7910 | 7910 | 227 |
| 415 | 20231212 | 121400 | 716496310 | 7920 | 7920 | 7920 | 7920 | 48 |
| 416 | 20231212 | 121300 | 716116150 | 7920 | 7920 | 7920 | 7920 | 19 |
| 417 | 20231212 | 121200 | 715965670 | 7930 | 7930 | 7930 | 7930 | 99 |
| 418 | 20231212 | 121100 | 715180600 | 7930 | 7930 | 7930 | 7930 | 100 |
| 419 | 20231212 | 121000 | 714387600 | 7920 | 7930 | 7930 | 7910 | 74 |
| 420 | 20231212 | 120900 | 713801380 | 7920 | 7930 | 7930 | 7920 | 104 |
| 421 | 20231212 | 120800 | 712977000 | 7930 | 7930 | 7930 | 7930 | 3 |
| 422 | 20231212 | 120700 | 712953210 | 7930 | 7930 | 7930 | 7930 | 45 |
| 423 | 20231212 | 120600 | 712596360 | 7930 | 7930 | 7930 | 7930 | 6 |
| 424 | 20231212 | 120500 | 712548780 | 7930 | 7930 | 7940 | 7920 | 49 |
| 425 | 20231212 | 120400 | 712160230 | 7930 | 7930 | 7930 | 7930 | 2 |
| 426 | 20231212 | 120300 | 712144370 | 7920 | 7930 | 7940 | 7920 | 576 |
| 427 | 20231212 | 120200 | 707576400 | 7930 | 7930 | 7930 | 7930 | 15 |
| 428 | 20231212 | 120100 | 707457450 | 7930 | 7920 | 7930 | 7920 | 304 |
| 429 | 20231212 | 120000 | 705047360 | 7920 | 7910 | 7920 | 7910 | 63 |
| 430 | 20231212 | 115900 | 704548600 | 7910 | 7910 | 7910 | 7910 | 248 |
| 431 | 20231212 | 115800 | 702586920 | 7910 | 7910 | 7910 | 7910 | 53 |
| 432 | 20231212 | 115700 | 702167690 | 7910 | 7910 | 7910 | 7910 | 130 |
| 433 | 20231212 | 115600 | 701139390 | 7910 | 7910 | 7910 | 7910 | 12 |
| 434 | 20231212 | 115500 | 701044470 | 7920 | 7910 | 7920 | 7910 | 45 |
| 435 | 20231212 | 115400 | 700688080 | 7920 | 7920 | 7920 | 7920 | 22 |
| 436 | 20231212 | 115300 | 700513840 | 7920 | 7920 | 7920 | 7920 | 74 |
| 437 | 20231212 | 115200 | 699927760 | 7910 | 7900 | 7910 | 7900 | 829 |
| 438 | 20231212 | 115100 | 693378570 | 7910 | 7920 | 7920 | 7910 | 76 |
| 439 | 20231212 | 115000 | 692776760 | 7910 | 7900 | 7910 | 7900 | 12 |
| 440 | 20231212 | 114900 | 692681950 | 7900 | 7900 | 7900 | 7900 | 5 |
| 441 | 20231212 | 114800 | 692642450 | 7900 | 7900 | 7900 | 7900 | 1404 |
| 442 | 20231212 | 114700 | 681550850 | 7890 | 7890 | 7890 | 7890 | 13 |
| 443 | 20231212 | 114600 | 681448280 | 7890 | 7890 | 7890 | 7890 | 574 |
| 444 | 20231212 | 114500 | 676919420 | 7890 | 7890 | 7890 | 7890 | 1 |
| 445 | 20231212 | 114400 | 676911530 | 7890 | 7890 | 7890 | 7890 | 46 |
| 446 | 20231212 | 114300 | 676548590 | 7890 | 7890 | 7890 | 7890 | 4 |
| 447 | 20231212 | 114200 | 676517030 | 7890 | 7890 | 7890 | 7880 | 36 |
| 448 | 20231212 | 114100 | 676233210 | 7890 | 7880 | 7890 | 7880 | 75 |
| 449 | 20231212 | 114000 | 675641760 | 7890 | 7890 | 7890 | 7890 | 205 |
| 450 | 20231212 | 113900 | 674024310 | 7890 | 7890 | 7890 | 7890 | 43 |
| 451 | 20231212 | 113800 | 673685040 | 7890 | 7890 | 7890 | 7880 | 42 |
| 452 | 20231212 | 113700 | 673353960 | 7890 | 7880 | 7890 | 7880 | 41 |
| 453 | 20231212 | 113600 | 673030830 | 7890 | 7880 | 7890 | 7880 | 44 |
| 454 | 20231212 | 113500 | 672683680 | 7880 | 7880 | 7880 | 7880 | 43 |
| 455 | 20231212 | 113400 | 672344840 | 7880 | 7890 | 7890 | 7880 | 557 |
| 456 | 20231212 | 113300 | 667955250 | 7880 | 7900 | 7900 | 7880 | 74 |
| 457 | 20231212 | 113200 | 667372090 | 7880 | 7900 | 7900 | 7880 | 2112 |
| 458 | 20231212 | 113100 | 650715980 | 7890 | 7890 | 7890 | 7890 | 11 |
| 459 | 20231212 | 113000 | 650629190 | 7890 | 7890 | 7890 | 7890 | 41 |
| 460 | 20231212 | 112900 | 650305700 | 7880 | 7880 | 7880 | 7880 | 35 |
| 461 | 20231212 | 112800 | 650029900 | 7890 | 7900 | 7900 | 7890 | 382 |
| 462 | 20231212 | 112700 | 647015910 | 7890 | 7880 | 7890 | 7880 | 1078 |
| 463 | 20231212 | 112600 | 638521140 | 7880 | 7880 | 7880 | 7880 | 767 |
| 464 | 20231212 | 112500 | 632477180 | 7890 | 7890 | 7890 | 7890 | 45 |
| 465 | 20231212 | 112400 | 632122130 | 7890 | 7900 | 7900 | 7890 | 119 |
| 466 | 20231212 | 112300 | 631183080 | 7900 | 7900 | 7900 | 7900 | 2 |
| 467 | 20231212 | 112200 | 631167280 | 7890 | 7890 | 7890 | 7890 | 375 |
| 468 | 20231212 | 112100 | 628208530 | 7890 | 7890 | 7890 | 7880 | 610 |
| 469 | 20231212 | 112000 | 623400980 | 7880 | 7890 | 7890 | 7880 | 1891 |
| 470 | 20231212 | 111900 | 608499470 | 7880 | 7880 | 7880 | 7880 | 18 |
| 471 | 20231212 | 111800 | 608357630 | 7890 | 7890 | 7890 | 7890 | 72 |
| 472 | 20231212 | 111700 | 607789550 | 7890 | 7890 | 7890 | 7880 | 113 |
| 473 | 20231212 | 111600 | 606898200 | 7890 | 7890 | 7890 | 7890 | 214 |
| 474 | 20231212 | 111500 | 605209740 | 7890 | 7900 | 7900 | 7890 | 601 |
| 475 | 20231212 | 111400 | 600465720 | 7900 | 7900 | 7900 | 7900 | 3 |
| 476 | 20231212 | 111300 | 600442020 | 7900 | 7890 | 7900 | 7890 | 79 |
| 477 | 20231212 | 111200 | 599818100 | 7900 | 7900 | 7900 | 7900 | 10 |
| 478 | 20231212 | 111100 | 599739100 | 7900 | 7900 | 7900 | 7890 | 352 |
| 479 | 20231212 | 111000 | 596961300 | 7890 | 7890 | 7890 | 7890 | 253 |
| 480 | 20231212 | 110900 | 594965130 | 7890 | 7900 | 7900 | 7890 | 157 |
| 481 | 20231212 | 110800 | 593725490 | 7910 | 7910 | 7910 | 7910 | 44 |
| 482 | 20231212 | 110700 | 593377450 | 7910 | 7910 | 7910 | 7910 | 43 |
| 483 | 20231212 | 110600 | 593037320 | 7900 | 7900 | 7900 | 7900 | 20 |
| 484 | 20231212 | 110500 | 592879320 | 7890 | 7890 | 7890 | 7890 | 55 |
| 485 | 20231212 | 110400 | 592445370 | 7890 | 7900 | 7900 | 7890 | 170 |
| 486 | 20231212 | 110300 | 591103620 | 7890 | 7900 | 7900 | 7890 | 135 |
| 487 | 20231212 | 110200 | 590038450 | 7900 | 7900 | 7900 | 7900 | 0 |
| 488 | 20231212 | 110100 | 590038450 | 7900 | 7900 | 7900 | 7900 | 42 |
| 489 | 20231212 | 110000 | 589706650 | 7910 | 7910 | 7910 | 7910 | 1 |
| 490 | 20231212 | 105900 | 589698740 | 7910 | 7910 | 7910 | 7910 | 609 |
| 491 | 20231212 | 105800 | 584881550 | 7910 | 7900 | 7910 | 7900 | 45 |
| 492 | 20231212 | 105700 | 584525620 | 7890 | 7890 | 7890 | 7890 | 0 |
| 493 | 20231212 | 105600 | 584525620 | 7890 | 7910 | 7910 | 7890 | 93 |
| 494 | 20231212 | 105500 | 583790650 | 7900 | 7900 | 7910 | 7900 | 50 |
| 495 | 20231212 | 105400 | 583395270 | 7910 | 7910 | 7910 | 7910 | 52 |
| 496 | 20231212 | 105300 | 582983950 | 7900 | 7900 | 7900 | 7900 | 90 |
| 497 | 20231212 | 105200 | 582272950 | 7900 | 7890 | 7900 | 7890 | 780 |
| 498 | 20231212 | 105100 | 576113950 | 7890 | 7900 | 7900 | 7890 | 59 |
| 499 | 20231212 | 105000 | 575647950 | 7890 | 7890 | 7890 | 7890 | 183 |
| 500 | 20231212 | 104900 | 574204080 | 7880 | 7890 | 7890 | 7880 | 1000 |
| 501 | 20231212 | 104800 | 566323360 | 7890 | 7900 | 7900 | 7890 | 415 |
| 502 | 20231212 | 104700 | 563047990 | 7900 | 7900 | 7900 | 7890 | 466 |
| 503 | 20231212 | 104600 | 559366930 | 7890 | 7890 | 7900 | 7890 | 907 |
| 504 | 20231212 | 104500 | 552210630 | 7900 | 7900 | 7900 | 7900 | 210 |
| 505 | 20231212 | 104400 | 550551630 | 7900 | 7900 | 7900 | 7890 | 80 |
| 506 | 20231212 | 104300 | 549919810 | 7900 | 7910 | 7910 | 7900 | 602 |
| 507 | 20231212 | 104200 | 545163990 | 7910 | 7920 | 7920 | 7910 | 187 |
| 508 | 20231212 | 104100 | 543684360 | 7920 | 7920 | 7920 | 7920 | 2 |
| 509 | 20231212 | 104000 | 543668520 | 7920 | 7920 | 7920 | 7920 | 31 |
| 510 | 20231212 | 103900 | 543423000 | 7920 | 7920 | 7920 | 7920 | 76 |
| 511 | 20231212 | 103800 | 542821080 | 7920 | 7920 | 7920 | 7920 | 5 |
| 512 | 20231212 | 103700 | 542781480 | 7920 | 7910 | 7920 | 7910 | 44 |
| 513 | 20231212 | 103600 | 542433010 | 7890 | 7890 | 7890 | 7890 | 408 |
| 514 | 20231212 | 103500 | 539213890 | 7890 | 7910 | 7910 | 7890 | 1040 |
| 515 | 20231212 | 103400 | 531006520 | 7910 | 7910 | 7910 | 7900 | 152 |
| 516 | 20231212 | 103300 | 529805640 | 7910 | 7910 | 7910 | 7910 | 170 |
| 517 | 20231212 | 103200 | 528460940 | 7910 | 7910 | 7910 | 7900 | 516 |
| 518 | 20231212 | 103100 | 524382940 | 7910 | 7910 | 7910 | 7910 | 22 |
| 519 | 20231212 | 103000 | 524208920 | 7890 | 7890 | 7900 | 7890 | 1204 |
| 520 | 20231212 | 102900 | 514708930 | 7890 | 7900 | 7910 | 7890 | 365 |
| 521 | 20231212 | 102800 | 511825590 | 7900 | 7910 | 7910 | 7900 | 367 |
| 522 | 20231212 | 102700 | 508924680 | 7910 | 7910 | 7910 | 7900 | 906 |
| 523 | 20231212 | 102600 | 501763160 | 7920 | 7920 | 7920 | 7920 | 10 |
| 524 | 20231212 | 102500 | 501683960 | 7920 | 7900 | 7920 | 7900 | 379 |
| 525 | 20231212 | 102400 | 498689840 | 7900 | 7910 | 7910 | 7900 | 2997 |
| 526 | 20231212 | 102300 | 475013110 | 7900 | 7900 | 7900 | 7900 | 0 |
| 527 | 20231212 | 102200 | 475013110 | 7900 | 7910 | 7910 | 7900 | 1212 |
| 528 | 20231212 | 102100 | 465437350 | 7920 | 7920 | 7920 | 7920 | 0 |
| 529 | 20231212 | 102000 | 465437350 | 7920 | 7900 | 7920 | 7900 | 110 |
| 530 | 20231212 | 101900 | 464566780 | 7910 | 7910 | 7910 | 7900 | 451 |
| 531 | 20231212 | 101800 | 461000810 | 7920 | 7920 | 7920 | 7920 | 54 |
| 532 | 20231212 | 101700 | 460573130 | 7920 | 7920 | 7920 | 7920 | 6 |
| 533 | 20231212 | 101600 | 460525610 | 7920 | 7920 | 7920 | 7920 | 73 |
| 534 | 20231212 | 101500 | 459947450 | 7930 | 7930 | 7930 | 7930 | 0 |
| 535 | 20231212 | 101400 | 459947450 | 7930 | 7930 | 7930 | 7930 | 1 |
| 536 | 20231212 | 101300 | 459939520 | 7920 | 7920 | 7920 | 7900 | 1335 |
| 537 | 20231212 | 101200 | 449384470 | 7920 | 7930 | 7930 | 7920 | 305 |
| 538 | 20231212 | 101100 | 446966900 | 7930 | 7920 | 7930 | 7920 | 145 |
| 539 | 20231212 | 101000 | 445818050 | 7920 | 7920 | 7920 | 7920 | 122 |
| 540 | 20231212 | 100900 | 444851810 | 7910 | 7910 | 7910 | 7910 | 282 |
| 541 | 20231212 | 100800 | 442621190 | 7910 | 7910 | 7920 | 7910 | 972 |
| 542 | 20231212 | 100700 | 434932560 | 7910 | 7920 | 7920 | 7910 | 250 |
| 543 | 20231212 | 100600 | 432954620 | 7910 | 7930 | 7930 | 7910 | 352 |
| 544 | 20231212 | 100500 | 430169020 | 7930 | 7930 | 7930 | 7910 | 522 |
| 545 | 20231212 | 100400 | 426035710 | 7920 | 7910 | 7920 | 7910 | 627 |
| 546 | 20231212 | 100300 | 421071130 | 7910 | 7910 | 7910 | 7910 | 127 |
| 547 | 20231212 | 100200 | 420066560 | 7910 | 7920 | 7930 | 7910 | 1517 |
| 548 | 20231212 | 100100 | 408049270 | 7910 | 7910 | 7910 | 7910 | 942 |
| 549 | 20231212 | 100000 | 400598050 | 7910 | 7940 | 7940 | 7900 | 1273 |
| 550 | 20231212 | 095900 | 390523230 | 7940 | 7930 | 7940 | 7910 | 1668 |
| 551 | 20231212 | 095800 | 377321650 | 7930 | 7930 | 7930 | 7930 | 110 |
| 552 | 20231212 | 095700 | 376449350 | 7930 | 7930 | 7930 | 7920 | 192 |
| 553 | 20231212 | 095600 | 374926800 | 7930 | 7930 | 7930 | 7930 | 20 |
| 554 | 20231212 | 095500 | 374768200 | 7930 | 7940 | 7940 | 7930 | 131 |
| 555 | 20231212 | 095400 | 373729070 | 7940 | 7940 | 7940 | 7940 | 48 |
| 556 | 20231212 | 095300 | 373347950 | 7940 | 7950 | 7950 | 7940 | 337 |
| 557 | 20231212 | 095200 | 370672150 | 7950 | 7950 | 7950 | 7950 | 2 |
| 558 | 20231212 | 095100 | 370656250 | 7950 | 7940 | 7950 | 7920 | 1591 |
| 559 | 20231212 | 095000 | 358049380 | 7940 | 7930 | 7940 | 7930 | 5 |
| 560 | 20231212 | 094900 | 358009710 | 7940 | 7940 | 7940 | 7930 | 183 |
| 561 | 20231212 | 094800 | 356557720 | 7940 | 7950 | 7950 | 7940 | 1027 |
| 562 | 20231212 | 094700 | 348402730 | 7940 | 7930 | 7940 | 7920 | 169 |
| 563 | 20231212 | 094600 | 347062930 | 7940 | 7950 | 7950 | 7940 | 31 |
| 564 | 20231212 | 094500 | 346816690 | 7940 | 7940 | 7940 | 7930 | 436 |
| 565 | 20231212 | 094400 | 343355850 | 7930 | 7920 | 7930 | 7920 | 620 |
| 566 | 20231212 | 094300 | 338443160 | 7930 | 7940 | 7940 | 7930 | 72 |
| 567 | 20231212 | 094200 | 337872190 | 7940 | 7930 | 7950 | 7930 | 112 |
| 568 | 20231212 | 094100 | 336982260 | 7950 | 7950 | 7950 | 7910 | 299 |
| 569 | 20231212 | 094000 | 334616240 | 7930 | 7920 | 7930 | 7910 | 967 |
| 570 | 20231212 | 093900 | 326955780 | 7930 | 7930 | 7930 | 7930 | 3 |
| 571 | 20231212 | 093800 | 326931990 | 7930 | 7930 | 7930 | 7920 | 188 |
| 572 | 20231212 | 093700 | 325442530 | 7920 | 7920 | 7920 | 7910 | 251 |
| 573 | 20231212 | 093600 | 323454650 | 7920 | 7930 | 7930 | 7920 | 741 |
| 574 | 20231212 | 093500 | 317584450 | 7950 | 7950 | 7950 | 7920 | 1410 |
| 575 | 20231212 | 093400 | 306395290 | 7950 | 7960 | 7960 | 7950 | 181 |
| 576 | 20231212 | 093300 | 304955860 | 7960 | 7960 | 7960 | 7940 | 87 |
| 577 | 20231212 | 093200 | 304263510 | 7960 | 7960 | 7960 | 7960 | 114 |
| 578 | 20231212 | 093100 | 303356070 | 7960 | 7940 | 7960 | 7940 | 569 |
| 579 | 20231212 | 093000 | 298838030 | 7930 | 7950 | 7950 | 7930 | 61 |
| 580 | 20231212 | 092900 | 298354060 | 7960 | 7940 | 7960 | 7930 | 1185 |
| 581 | 20231212 | 092800 | 288945400 | 7930 | 7930 | 7940 | 7930 | 299 |
| 582 | 20231212 | 092700 | 286573900 | 7930 | 7990 | 7990 | 7930 | 500 |
| 583 | 20231212 | 092600 | 282601470 | 7990 | 7940 | 7990 | 7940 | 240 |
| 584 | 20231212 | 092500 | 280693230 | 7940 | 7940 | 7950 | 7930 | 1538 |
| 585 | 20231212 | 092400 | 268471000 | 7940 | 7940 | 7940 | 7930 | 554 |
| 586 | 20231212 | 092300 | 264073590 | 7940 | 7940 | 7940 | 7940 | 283 |
| 587 | 20231212 | 092200 | 261826570 | 7940 | 7940 | 7940 | 7940 | 40 |
| 588 | 20231212 | 092100 | 261508970 | 7940 | 7930 | 7950 | 7930 | 1422 |
| 589 | 20231212 | 092000 | 250226470 | 7930 | 7930 | 7950 | 7930 | 418 |
| 590 | 20231212 | 091900 | 246905220 | 7920 | 7920 | 7920 | 7920 | 196 |
| 591 | 20231212 | 091800 | 245352900 | 7910 | 7920 | 7920 | 7910 | 1645 |
| 592 | 20231212 | 091700 | 232332840 | 7930 | 7940 | 7940 | 7930 | 433 |
| 593 | 20231212 | 091600 | 228899030 | 7940 | 7950 | 7950 | 7940 | 43 |
| 594 | 20231212 | 091500 | 228557590 | 7930 | 7930 | 7950 | 7930 | 311 |
| 595 | 20231212 | 091400 | 226091030 | 7920 | 7930 | 7950 | 7920 | 484 |
| 596 | 20231212 | 091300 | 222252400 | 7950 | 7950 | 7950 | 7930 | 1100 |
| 597 | 20231212 | 091200 | 213526430 | 7940 | 7920 | 7940 | 7920 | 340 |
| 598 | 20231212 | 091100 | 210831510 | 7920 | 7920 | 7920 | 7920 | 445 |
| 599 | 20231212 | 091000 | 207307110 | 7930 | 7920 | 7930 | 7920 | 485 |
| 600 | 20231212 | 090900 | 203465860 | 7920 | 7920 | 7930 | 7920 | 177 |
| 601 | 20231212 | 090800 | 202063390 | 7890 | 7920 | 7920 | 7890 | 1683 |
| 602 | 20231212 | 090700 | 188762930 | 7920 | 7910 | 7930 | 7900 | 2443 |
| 603 | 20231212 | 090600 | 169427460 | 7900 | 7910 | 7910 | 7900 | 3527 |
| 604 | 20231212 | 090500 | 141545550 | 7910 | 7930 | 7930 | 7910 | 1623 |
| 605 | 20231212 | 090400 | 128692190 | 7920 | 7960 | 7960 | 7920 | 2008 |
| 606 | 20231212 | 090300 | 112765740 | 7960 | 7920 | 7960 | 7920 | 1420 |
| 607 | 20231212 | 090200 | 101517950 | 7920 | 7920 | 7920 | 7910 | 1764 |
| 608 | 20231212 | 090100 | 87548220 | 7920 | 7950 | 7960 | 7920 | 2873 |
| 609 | 20231212 | 090000 | 64741430 | 7960 | 7970 | 7980 | 7960 | 8002 |