30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 3 | 20231208 | 190700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 4 | 20231208 | 190600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 5 | 20231208 | 190500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 6 | 20231208 | 190400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 7 | 20231208 | 190300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 8 | 20231208 | 190200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 9 | 20231208 | 190100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 10 | 20231208 | 190000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 11 | 20231208 | 185900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 12 | 20231208 | 185800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 13 | 20231208 | 185700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 14 | 20231208 | 185600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 15 | 20231208 | 185500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 16 | 20231208 | 185400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 17 | 20231208 | 185300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 18 | 20231208 | 185200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 19 | 20231208 | 185100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 20 | 20231208 | 185000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 21 | 20231208 | 184900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 22 | 20231208 | 184800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 23 | 20231208 | 184700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 24 | 20231208 | 184600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 25 | 20231208 | 184500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 26 | 20231208 | 184400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 27 | 20231208 | 184300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 28 | 20231208 | 184200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 29 | 20231208 | 184100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 30 | 20231208 | 184000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 31 | 20231208 | 183900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 32 | 20231208 | 183800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 33 | 20231208 | 183700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 34 | 20231208 | 183600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 35 | 20231208 | 183500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 36 | 20231208 | 183400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 37 | 20231208 | 183300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 38 | 20231208 | 183200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 39 | 20231208 | 183100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 40 | 20231208 | 183000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 41 | 20231208 | 182900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 42 | 20231208 | 182800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 43 | 20231208 | 182700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 44 | 20231208 | 182600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 45 | 20231208 | 182500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 46 | 20231208 | 182400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 47 | 20231208 | 182300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 48 | 20231208 | 182200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 49 | 20231208 | 182100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 50 | 20231208 | 182000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 51 | 20231208 | 181900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 52 | 20231208 | 181800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 53 | 20231208 | 181700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 54 | 20231208 | 181600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 55 | 20231208 | 181500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 56 | 20231208 | 181400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 57 | 20231208 | 181300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 58 | 20231208 | 181200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 59 | 20231208 | 181100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 60 | 20231208 | 181000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 61 | 20231208 | 180900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 62 | 20231208 | 180800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 63 | 20231208 | 180700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 64 | 20231208 | 180600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 65 | 20231208 | 180500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 66 | 20231208 | 180400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 67 | 20231208 | 180300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 68 | 20231208 | 180200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 69 | 20231208 | 180100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 70 | 20231208 | 180000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 71 | 20231208 | 175900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 72 | 20231208 | 175800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 73 | 20231208 | 175700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 74 | 20231208 | 175600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 75 | 20231208 | 175500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 76 | 20231208 | 175400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 77 | 20231208 | 175300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 78 | 20231208 | 175200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 79 | 20231208 | 175100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 80 | 20231208 | 175000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 81 | 20231208 | 174900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 82 | 20231208 | 174800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 83 | 20231208 | 174700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 84 | 20231208 | 174600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 85 | 20231208 | 174500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 86 | 20231208 | 174400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 87 | 20231208 | 174300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 88 | 20231208 | 174200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 89 | 20231208 | 174100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 90 | 20231208 | 174000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 91 | 20231208 | 173900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 92 | 20231208 | 173800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 93 | 20231208 | 173700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 94 | 20231208 | 173600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 95 | 20231208 | 173500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 96 | 20231208 | 173400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 97 | 20231208 | 173300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 98 | 20231208 | 173200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 99 | 20231208 | 173100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 100 | 20231208 | 173000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 101 | 20231208 | 172900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 102 | 20231208 | 172800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 103 | 20231208 | 172700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 104 | 20231208 | 172600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 105 | 20231208 | 172500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 106 | 20231208 | 172400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 107 | 20231208 | 172300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 108 | 20231208 | 172200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 109 | 20231208 | 172100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 110 | 20231208 | 172000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 111 | 20231208 | 171900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 112 | 20231208 | 171800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 113 | 20231208 | 171700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 114 | 20231208 | 171600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 115 | 20231208 | 171500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 116 | 20231208 | 171400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 117 | 20231208 | 171300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 118 | 20231208 | 171200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 119 | 20231208 | 171100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 120 | 20231208 | 171000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 121 | 20231208 | 170900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 122 | 20231208 | 170800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 123 | 20231208 | 170700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 124 | 20231208 | 170600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 125 | 20231208 | 170500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 126 | 20231208 | 170400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 127 | 20231208 | 170300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 128 | 20231208 | 170200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 129 | 20231208 | 170100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 130 | 20231208 | 170000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 131 | 20231208 | 165900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 132 | 20231208 | 165800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 133 | 20231208 | 165700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 134 | 20231208 | 165600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 135 | 20231208 | 165500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 136 | 20231208 | 165400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 137 | 20231208 | 165300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 138 | 20231208 | 165200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 139 | 20231208 | 165100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 140 | 20231208 | 165000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 141 | 20231208 | 164900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 142 | 20231208 | 164800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 143 | 20231208 | 164700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 144 | 20231208 | 164600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 145 | 20231208 | 164500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 146 | 20231208 | 164400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 147 | 20231208 | 164300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 148 | 20231208 | 164200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 149 | 20231208 | 164100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 150 | 20231208 | 164000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 151 | 20231208 | 163900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 152 | 20231208 | 163800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 153 | 20231208 | 163700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 154 | 20231208 | 163600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 155 | 20231208 | 163500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 156 | 20231208 | 163400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 157 | 20231208 | 163300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 158 | 20231208 | 163200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 159 | 20231208 | 163100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 160 | 20231208 | 163000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 161 | 20231208 | 162900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 162 | 20231208 | 162800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 163 | 20231208 | 162700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 164 | 20231208 | 162600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 165 | 20231208 | 162500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 166 | 20231208 | 162400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 167 | 20231208 | 162300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 168 | 20231208 | 162200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 169 | 20231208 | 162100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 170 | 20231208 | 162000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 171 | 20231208 | 161900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 172 | 20231208 | 161800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 173 | 20231208 | 161700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 174 | 20231208 | 161600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 175 | 20231208 | 161500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 176 | 20231208 | 161400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 177 | 20231208 | 161300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 178 | 20231208 | 161200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 179 | 20231208 | 161100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 180 | 20231208 | 161000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 181 | 20231208 | 160900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 182 | 20231208 | 160800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 183 | 20231208 | 160700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 184 | 20231208 | 160600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 185 | 20231208 | 160500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 186 | 20231208 | 160400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 187 | 20231208 | 160300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 188 | 20231208 | 160200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 189 | 20231208 | 160100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 190 | 20231208 | 160000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 191 | 20231208 | 155900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 192 | 20231208 | 155800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 193 | 20231208 | 155700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 194 | 20231208 | 155600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 195 | 20231208 | 155500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 196 | 20231208 | 155400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 197 | 20231208 | 155300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 198 | 20231208 | 155200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 199 | 20231208 | 155100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 200 | 20231208 | 155000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 201 | 20231208 | 154900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 202 | 20231208 | 154800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 203 | 20231208 | 154700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 204 | 20231208 | 154600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 205 | 20231208 | 154500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 206 | 20231208 | 154400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 207 | 20231208 | 154300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 208 | 20231208 | 154200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 209 | 20231208 | 154100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 210 | 20231208 | 154000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 211 | 20231208 | 153900 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 212 | 20231208 | 153800 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 213 | 20231208 | 153700 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 214 | 20231208 | 153600 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 215 | 20231208 | 153500 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 216 | 20231208 | 153400 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 217 | 20231208 | 153300 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 218 | 20231208 | 153200 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 219 | 20231208 | 153100 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 0 |
| 220 | 20231208 | 153000 | 1674919220 | 9320 | 9320 | 9320 | 9320 | 6079 |
| 221 | 20231208 | 152900 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 222 | 20231208 | 152800 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 223 | 20231208 | 152700 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 224 | 20231208 | 152600 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 225 | 20231208 | 152500 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 226 | 20231208 | 152400 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 227 | 20231208 | 152300 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 228 | 20231208 | 152200 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 229 | 20231208 | 152100 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 230 | 20231208 | 152000 | 1618262940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 231 | 20231208 | 151900 | 1618262940 | 9330 | 9350 | 9350 | 9330 | 750 |
| 232 | 20231208 | 151800 | 1611264040 | 9360 | 9350 | 9360 | 9330 | 835 |
| 233 | 20231208 | 151700 | 1603462500 | 9350 | 9330 | 9350 | 9310 | 1116 |
| 234 | 20231208 | 151600 | 1593067320 | 9330 | 9350 | 9350 | 9320 | 523 |
| 235 | 20231208 | 151500 | 1588187680 | 9350 | 9330 | 9350 | 9330 | 867 |
| 236 | 20231208 | 151400 | 1580094150 | 9330 | 9330 | 9330 | 9330 | 1 |
| 237 | 20231208 | 151300 | 1580084820 | 9350 | 9340 | 9350 | 9330 | 971 |
| 238 | 20231208 | 151200 | 1571012340 | 9350 | 9350 | 9350 | 9340 | 630 |
| 239 | 20231208 | 151100 | 1565127980 | 9360 | 9370 | 9370 | 9360 | 95 |
| 240 | 20231208 | 151000 | 1564238750 | 9370 | 9370 | 9370 | 9370 | 163 |
| 241 | 20231208 | 150900 | 1562711440 | 9360 | 9360 | 9360 | 9360 | 0 |
| 242 | 20231208 | 150800 | 1562711440 | 9360 | 9360 | 9360 | 9360 | 85 |
| 243 | 20231208 | 150700 | 1561915840 | 9360 | 9350 | 9360 | 9340 | 1097 |
| 244 | 20231208 | 150600 | 1551660380 | 9350 | 9370 | 9370 | 9350 | 981 |
| 245 | 20231208 | 150500 | 1542476310 | 9370 | 9370 | 9370 | 9370 | 6 |
| 246 | 20231208 | 150400 | 1542420090 | 9370 | 9380 | 9380 | 9370 | 601 |
| 247 | 20231208 | 150300 | 1536786220 | 9370 | 9370 | 9370 | 9370 | 152 |
| 248 | 20231208 | 150200 | 1535361980 | 9370 | 9380 | 9380 | 9360 | 698 |
| 249 | 20231208 | 150100 | 1528824030 | 9380 | 9370 | 9380 | 9370 | 1057 |
| 250 | 20231208 | 150000 | 1518912280 | 9370 | 9370 | 9370 | 9370 | 370 |
| 251 | 20231208 | 145900 | 1515445380 | 9370 | 9390 | 9390 | 9370 | 280 |
| 252 | 20231208 | 145800 | 1512819790 | 9380 | 9370 | 9380 | 9370 | 452 |
| 253 | 20231208 | 145700 | 1508582030 | 9370 | 9350 | 9370 | 9350 | 731 |
| 254 | 20231208 | 145600 | 1501736820 | 9330 | 9350 | 9350 | 9330 | 1158 |
| 255 | 20231208 | 145500 | 1490924760 | 9350 | 9350 | 9350 | 9350 | 334 |
| 256 | 20231208 | 145400 | 1487801860 | 9360 | 9360 | 9360 | 9360 | 381 |
| 257 | 20231208 | 145300 | 1484235700 | 9360 | 9360 | 9360 | 9360 | 455 |
| 258 | 20231208 | 145200 | 1479976900 | 9360 | 9360 | 9360 | 9360 | 23 |
| 259 | 20231208 | 145100 | 1479761620 | 9360 | 9360 | 9360 | 9360 | 91 |
| 260 | 20231208 | 145000 | 1478909860 | 9370 | 9370 | 9370 | 9370 | 0 |
| 261 | 20231208 | 144900 | 1478909860 | 9370 | 9370 | 9370 | 9350 | 369 |
| 262 | 20231208 | 144800 | 1475453890 | 9370 | 9360 | 9370 | 9360 | 473 |
| 263 | 20231208 | 144700 | 1471022750 | 9370 | 9390 | 9390 | 9370 | 607 |
| 264 | 20231208 | 144600 | 1465329200 | 9390 | 9390 | 9390 | 9390 | 51 |
| 265 | 20231208 | 144500 | 1464850310 | 9360 | 9360 | 9360 | 9360 | 492 |
| 266 | 20231208 | 144400 | 1460245190 | 9350 | 9350 | 9350 | 9350 | 246 |
| 267 | 20231208 | 144300 | 1457945090 | 9340 | 9340 | 9340 | 9340 | 0 |
| 268 | 20231208 | 144200 | 1457945090 | 9340 | 9340 | 9340 | 9340 | 100 |
| 269 | 20231208 | 144100 | 1457011090 | 9340 | 9340 | 9340 | 9330 | 234 |
| 270 | 20231208 | 144000 | 1454827340 | 9340 | 9320 | 9350 | 9320 | 2114 |
| 271 | 20231208 | 143900 | 1435095930 | 9330 | 9330 | 9330 | 9330 | 0 |
| 272 | 20231208 | 143800 | 1435095930 | 9330 | 9330 | 9330 | 9330 | 72 |
| 273 | 20231208 | 143700 | 1434424170 | 9330 | 9330 | 9330 | 9330 | 83 |
| 274 | 20231208 | 143600 | 1433649780 | 9330 | 9340 | 9340 | 9310 | 1158 |
| 275 | 20231208 | 143500 | 1422852470 | 9330 | 9330 | 9330 | 9320 | 30 |
| 276 | 20231208 | 143400 | 1422572660 | 9320 | 9330 | 9330 | 9320 | 263 |
| 277 | 20231208 | 143300 | 1420119440 | 9330 | 9330 | 9330 | 9330 | 4 |
| 278 | 20231208 | 143200 | 1420082120 | 9330 | 9330 | 9330 | 9330 | 10 |
| 279 | 20231208 | 143100 | 1419988820 | 9330 | 9330 | 9330 | 9330 | 220 |
| 280 | 20231208 | 143000 | 1417936220 | 9310 | 9320 | 9320 | 9310 | 458 |
| 281 | 20231208 | 142900 | 1413671430 | 9320 | 9320 | 9320 | 9320 | 0 |
| 282 | 20231208 | 142800 | 1413671430 | 9320 | 9320 | 9320 | 9320 | 400 |
| 283 | 20231208 | 142700 | 1409943430 | 9310 | 9320 | 9320 | 9310 | 421 |
| 284 | 20231208 | 142600 | 1406022920 | 9330 | 9320 | 9330 | 9310 | 987 |
| 285 | 20231208 | 142500 | 1396827300 | 9320 | 9320 | 9320 | 9320 | 88 |
| 286 | 20231208 | 142400 | 1396007140 | 9330 | 9330 | 9330 | 9330 | 496 |
| 287 | 20231208 | 142300 | 1391379460 | 9330 | 9330 | 9330 | 9320 | 101 |
| 288 | 20231208 | 142200 | 1390437250 | 9330 | 9330 | 9330 | 9330 | 2 |
| 289 | 20231208 | 142100 | 1390418590 | 9340 | 9340 | 9340 | 9340 | 0 |
| 290 | 20231208 | 142000 | 1390418590 | 9340 | 9330 | 9340 | 9330 | 4 |
| 291 | 20231208 | 141900 | 1390381250 | 9330 | 9330 | 9330 | 9300 | 1769 |
| 292 | 20231208 | 141800 | 1373909810 | 9330 | 9330 | 9330 | 9330 | 542 |
| 293 | 20231208 | 141700 | 1368852950 | 9340 | 9320 | 9340 | 9320 | 878 |
| 294 | 20231208 | 141600 | 1360661720 | 9320 | 9310 | 9320 | 9290 | 290 |
| 295 | 20231208 | 141500 | 1357964220 | 9300 | 9320 | 9320 | 9300 | 310 |
| 296 | 20231208 | 141400 | 1355077810 | 9320 | 9340 | 9340 | 9320 | 274 |
| 297 | 20231208 | 141300 | 1352520360 | 9350 | 9350 | 9350 | 9350 | 22 |
| 298 | 20231208 | 141200 | 1352314660 | 9340 | 9340 | 9340 | 9340 | 322 |
| 299 | 20231208 | 141100 | 1349307180 | 9340 | 9340 | 9340 | 9340 | 28 |
| 300 | 20231208 | 141000 | 1349045660 | 9330 | 9330 | 9330 | 9330 | 0 |
| 301 | 20231208 | 140900 | 1349045660 | 9330 | 9330 | 9330 | 9330 | 505 |
| 302 | 20231208 | 140800 | 1344334010 | 9300 | 9340 | 9340 | 9270 | 3881 |
| 303 | 20231208 | 140700 | 1308272440 | 9320 | 9350 | 9350 | 9320 | 49 |
| 304 | 20231208 | 140600 | 1307815090 | 9350 | 9350 | 9350 | 9350 | 0 |
| 305 | 20231208 | 140500 | 1307815090 | 9350 | 9320 | 9350 | 9320 | 138 |
| 306 | 20231208 | 140400 | 1306525180 | 9360 | 9340 | 9360 | 9340 | 637 |
| 307 | 20231208 | 140300 | 1300573110 | 9340 | 9340 | 9340 | 9340 | 36 |
| 308 | 20231208 | 140200 | 1300236870 | 9320 | 9320 | 9320 | 9320 | 55 |
| 309 | 20231208 | 140100 | 1299724270 | 9330 | 9330 | 9330 | 9330 | 350 |
| 310 | 20231208 | 140000 | 1296458770 | 9310 | 9310 | 9310 | 9310 | 6 |
| 311 | 20231208 | 135900 | 1296402910 | 9330 | 9320 | 9330 | 9290 | 1636 |
| 312 | 20231208 | 135800 | 1281181040 | 9320 | 9340 | 9340 | 9300 | 3169 |
| 313 | 20231208 | 135700 | 1251693530 | 9330 | 9340 | 9340 | 9330 | 156 |
| 314 | 20231208 | 135600 | 1250236790 | 9340 | 9350 | 9350 | 9340 | 339 |
| 315 | 20231208 | 135500 | 1247068880 | 9350 | 9350 | 9350 | 9350 | 100 |
| 316 | 20231208 | 135400 | 1246133880 | 9350 | 9350 | 9350 | 9350 | 120 |
| 317 | 20231208 | 135300 | 1245011880 | 9350 | 9350 | 9350 | 9350 | 134 |
| 318 | 20231208 | 135200 | 1243758980 | 9350 | 9320 | 9350 | 9320 | 1404 |
| 319 | 20231208 | 135100 | 1230654300 | 9320 | 9340 | 9340 | 9320 | 2220 |
| 320 | 20231208 | 135000 | 1209953060 | 9340 | 9340 | 9340 | 9340 | 100 |
| 321 | 20231208 | 134900 | 1209019060 | 9340 | 9340 | 9340 | 9340 | 427 |
| 322 | 20231208 | 134800 | 1205030880 | 9330 | 9330 | 9330 | 9330 | 0 |
| 323 | 20231208 | 134700 | 1205030880 | 9330 | 9330 | 9330 | 9330 | 1 |
| 324 | 20231208 | 134600 | 1205021550 | 9330 | 9330 | 9330 | 9330 | 22 |
| 325 | 20231208 | 134500 | 1204816290 | 9330 | 9360 | 9360 | 9330 | 466 |
| 326 | 20231208 | 134400 | 1200463840 | 9350 | 9360 | 9360 | 9350 | 452 |
| 327 | 20231208 | 134300 | 1196236150 | 9360 | 9360 | 9360 | 9360 | 1 |
| 328 | 20231208 | 134200 | 1196226790 | 9370 | 9370 | 9370 | 9370 | 69 |
| 329 | 20231208 | 134100 | 1195580260 | 9370 | 9370 | 9370 | 9370 | 0 |
| 330 | 20231208 | 134000 | 1195580260 | 9370 | 9380 | 9380 | 9370 | 273 |
| 331 | 20231208 | 133900 | 1193020520 | 9380 | 9380 | 9380 | 9380 | 72 |
| 332 | 20231208 | 133800 | 1192345160 | 9380 | 9380 | 9380 | 9380 | 1 |
| 333 | 20231208 | 133700 | 1192335780 | 9380 | 9390 | 9390 | 9380 | 137 |
| 334 | 20231208 | 133600 | 1191050350 | 9390 | 9400 | 9400 | 9390 | 593 |
| 335 | 20231208 | 133500 | 1185476200 | 9400 | 9400 | 9400 | 9400 | 100 |
| 336 | 20231208 | 133400 | 1184536200 | 9410 | 9410 | 9410 | 9410 | 56 |
| 337 | 20231208 | 133300 | 1184009240 | 9400 | 9390 | 9400 | 9390 | 763 |
| 338 | 20231208 | 133200 | 1176841520 | 9410 | 9410 | 9410 | 9400 | 578 |
| 339 | 20231208 | 133100 | 1171407340 | 9420 | 9400 | 9420 | 9400 | 1082 |
| 340 | 20231208 | 133000 | 1161227690 | 9400 | 9380 | 9400 | 9380 | 256 |
| 341 | 20231208 | 132900 | 1158825320 | 9370 | 9370 | 9370 | 9370 | 378 |
| 342 | 20231208 | 132800 | 1155283460 | 9370 | 9370 | 9370 | 9370 | 0 |
| 343 | 20231208 | 132700 | 1155283460 | 9370 | 9370 | 9370 | 9370 | 154 |
| 344 | 20231208 | 132600 | 1153840480 | 9380 | 9380 | 9380 | 9380 | 7 |
| 345 | 20231208 | 132500 | 1153774820 | 9390 | 9370 | 9390 | 9370 | 209 |
| 346 | 20231208 | 132400 | 1151815750 | 9360 | 9360 | 9360 | 9360 | 10 |
| 347 | 20231208 | 132300 | 1151722150 | 9370 | 9370 | 9390 | 9370 | 283 |
| 348 | 20231208 | 132200 | 1149068910 | 9370 | 9370 | 9370 | 9370 | 0 |
| 349 | 20231208 | 132100 | 1149068910 | 9370 | 9370 | 9370 | 9370 | 1 |
| 350 | 20231208 | 132000 | 1149059540 | 9360 | 9360 | 9360 | 9360 | 7 |
| 351 | 20231208 | 131900 | 1148994020 | 9370 | 9370 | 9370 | 9370 | 1 |
| 352 | 20231208 | 131800 | 1148984650 | 9360 | 9360 | 9360 | 9360 | 148 |
| 353 | 20231208 | 131700 | 1147599370 | 9360 | 9360 | 9360 | 9360 | 11 |
| 354 | 20231208 | 131600 | 1147496410 | 9360 | 9360 | 9360 | 9360 | 500 |
| 355 | 20231208 | 131500 | 1142816410 | 9350 | 9350 | 9350 | 9350 | 330 |
| 356 | 20231208 | 131400 | 1139730910 | 9350 | 9330 | 9350 | 9330 | 121 |
| 357 | 20231208 | 131300 | 1138601900 | 9330 | 9350 | 9350 | 9330 | 213 |
| 358 | 20231208 | 131200 | 1136611740 | 9360 | 9360 | 9360 | 9360 | 10 |
| 359 | 20231208 | 131100 | 1136518140 | 9360 | 9350 | 9360 | 9350 | 203 |
| 360 | 20231208 | 131000 | 1134620070 | 9360 | 9350 | 9360 | 9350 | 79 |
| 361 | 20231208 | 130900 | 1133881400 | 9340 | 9330 | 9350 | 9330 | 666 |
| 362 | 20231208 | 130800 | 1127659620 | 9340 | 9330 | 9340 | 9330 | 51 |
| 363 | 20231208 | 130700 | 1127183780 | 9340 | 9340 | 9340 | 9340 | 1 |
| 364 | 20231208 | 130600 | 1127174440 | 9340 | 9340 | 9340 | 9340 | 0 |
| 365 | 20231208 | 130500 | 1127174440 | 9340 | 9340 | 9340 | 9340 | 247 |
| 366 | 20231208 | 130400 | 1124867460 | 9340 | 9320 | 9340 | 9310 | 237 |
| 367 | 20231208 | 130300 | 1122658460 | 9320 | 9320 | 9320 | 9320 | 111 |
| 368 | 20231208 | 130200 | 1121623940 | 9320 | 9320 | 9320 | 9320 | 10 |
| 369 | 20231208 | 130100 | 1121530740 | 9330 | 9330 | 9330 | 9330 | 0 |
| 370 | 20231208 | 130000 | 1121530740 | 9330 | 9340 | 9340 | 9330 | 3 |
| 371 | 20231208 | 125900 | 1121502730 | 9300 | 9310 | 9310 | 9300 | 3062 |
| 372 | 20231208 | 125800 | 1093024550 | 9310 | 9330 | 9330 | 9310 | 1565 |
| 373 | 20231208 | 125700 | 1078449370 | 9330 | 9340 | 9340 | 9330 | 122 |
| 374 | 20231208 | 125600 | 1077310040 | 9340 | 9330 | 9340 | 9330 | 31 |
| 375 | 20231208 | 125500 | 1077020800 | 9340 | 9340 | 9340 | 9340 | 1 |
| 376 | 20231208 | 125400 | 1077011460 | 9330 | 9330 | 9330 | 9330 | 12 |
| 377 | 20231208 | 125300 | 1076899500 | 9330 | 9330 | 9330 | 9330 | 0 |
| 378 | 20231208 | 125200 | 1076899500 | 9330 | 9330 | 9330 | 9330 | 73 |
| 379 | 20231208 | 125100 | 1076218410 | 9330 | 9330 | 9330 | 9330 | 77 |
| 380 | 20231208 | 125000 | 1075500000 | 9330 | 9330 | 9330 | 9330 | 0 |
| 381 | 20231208 | 124900 | 1075500000 | 9330 | 9330 | 9330 | 9330 | 0 |
| 382 | 20231208 | 124800 | 1075500000 | 9330 | 9340 | 9340 | 9330 | 400 |
| 383 | 20231208 | 124700 | 1071766360 | 9350 | 9340 | 9350 | 9340 | 31 |
| 384 | 20231208 | 124600 | 1071476810 | 9350 | 9350 | 9350 | 9350 | 0 |
| 385 | 20231208 | 124500 | 1071476810 | 9350 | 9350 | 9350 | 9350 | 2 |
| 386 | 20231208 | 124400 | 1071458110 | 9360 | 9360 | 9360 | 9360 | 0 |
| 387 | 20231208 | 124300 | 1071458110 | 9360 | 9360 | 9360 | 9360 | 0 |
| 388 | 20231208 | 124200 | 1071458110 | 9360 | 9340 | 9360 | 9340 | 595 |
| 389 | 20231208 | 124100 | 1065900690 | 9340 | 9330 | 9340 | 9330 | 2 |
| 390 | 20231208 | 124000 | 1065882020 | 9330 | 9320 | 9330 | 9320 | 63 |
| 391 | 20231208 | 123900 | 1065294730 | 9320 | 9330 | 9330 | 9320 | 125 |
| 392 | 20231208 | 123800 | 1064129590 | 9340 | 9330 | 9340 | 9330 | 21 |
| 393 | 20231208 | 123700 | 1063933650 | 9340 | 9340 | 9340 | 9340 | 0 |
| 394 | 20231208 | 123600 | 1063933650 | 9340 | 9330 | 9340 | 9330 | 103 |
| 395 | 20231208 | 123500 | 1062972650 | 9330 | 9330 | 9330 | 9330 | 0 |
| 396 | 20231208 | 123400 | 1062972650 | 9330 | 9330 | 9330 | 9330 | 0 |
| 397 | 20231208 | 123300 | 1062972650 | 9330 | 9330 | 9330 | 9330 | 0 |
| 398 | 20231208 | 123200 | 1062972650 | 9330 | 9330 | 9330 | 9330 | 168 |
| 399 | 20231208 | 123100 | 1061405210 | 9330 | 9340 | 9340 | 9330 | 65 |
| 400 | 20231208 | 123000 | 1060798710 | 9340 | 9340 | 9340 | 9340 | 268 |
| 401 | 20231208 | 122900 | 1058295590 | 9330 | 9330 | 9330 | 9330 | 200 |
| 402 | 20231208 | 122800 | 1056429590 | 9330 | 9330 | 9330 | 9330 | 507 |
| 403 | 20231208 | 122700 | 1051699280 | 9300 | 9300 | 9300 | 9300 | 1232 |
| 404 | 20231208 | 122600 | 1040241680 | 9320 | 9310 | 9320 | 9300 | 2084 |
| 405 | 20231208 | 122500 | 1020853310 | 9320 | 9330 | 9330 | 9320 | 602 |
| 406 | 20231208 | 122400 | 1015242570 | 9320 | 9330 | 9330 | 9320 | 63 |
| 407 | 20231208 | 122300 | 1014654880 | 9330 | 9330 | 9330 | 9330 | 10 |
| 408 | 20231208 | 122200 | 1014561580 | 9340 | 9340 | 9340 | 9340 | 0 |
| 409 | 20231208 | 122100 | 1014561580 | 9340 | 9320 | 9340 | 9320 | 57 |
| 410 | 20231208 | 122000 | 1014030320 | 9320 | 9320 | 9320 | 9320 | 1 |
| 411 | 20231208 | 121900 | 1014021000 | 9330 | 9310 | 9330 | 9310 | 795 |
| 412 | 20231208 | 121800 | 1006608630 | 9310 | 9310 | 9310 | 9310 | 81 |
| 413 | 20231208 | 121700 | 1005854520 | 9310 | 9310 | 9310 | 9310 | 0 |
| 414 | 20231208 | 121600 | 1005854520 | 9310 | 9330 | 9330 | 9310 | 685 |
| 415 | 20231208 | 121500 | 999473160 | 9330 | 9340 | 9340 | 9330 | 50 |
| 416 | 20231208 | 121400 | 999006640 | 9340 | 9350 | 9350 | 9340 | 11 |
| 417 | 20231208 | 121300 | 998903890 | 9340 | 9340 | 9340 | 9340 | 4 |
| 418 | 20231208 | 121200 | 998866530 | 9340 | 9350 | 9350 | 9330 | 404 |
| 419 | 20231208 | 121100 | 995093090 | 9360 | 9360 | 9360 | 9360 | 0 |
| 420 | 20231208 | 121000 | 995093090 | 9360 | 9360 | 9360 | 9360 | 0 |
| 421 | 20231208 | 120900 | 995093090 | 9360 | 9360 | 9360 | 9360 | 11 |
| 422 | 20231208 | 120800 | 994990130 | 9340 | 9330 | 9340 | 9330 | 229 |
| 423 | 20231208 | 120700 | 992852080 | 9340 | 9360 | 9360 | 9340 | 30 |
| 424 | 20231208 | 120600 | 992571750 | 9360 | 9360 | 9360 | 9360 | 66 |
| 425 | 20231208 | 120500 | 991953990 | 9360 | 9360 | 9360 | 9360 | 0 |
| 426 | 20231208 | 120400 | 991953990 | 9360 | 9370 | 9370 | 9360 | 109 |
| 427 | 20231208 | 120300 | 990933670 | 9360 | 9360 | 9360 | 9360 | 0 |
| 428 | 20231208 | 120200 | 990933670 | 9360 | 9390 | 9390 | 9360 | 1654 |
| 429 | 20231208 | 120100 | 975436210 | 9400 | 9400 | 9400 | 9400 | 127 |
| 430 | 20231208 | 120000 | 974242410 | 9400 | 9400 | 9400 | 9400 | 1 |
| 431 | 20231208 | 115900 | 974233010 | 9400 | 9400 | 9400 | 9400 | 15 |
| 432 | 20231208 | 115800 | 974092010 | 9400 | 9400 | 9400 | 9400 | 167 |
| 433 | 20231208 | 115700 | 972522210 | 9390 | 9390 | 9390 | 9390 | 10 |
| 434 | 20231208 | 115600 | 972428310 | 9390 | 9390 | 9390 | 9390 | 17 |
| 435 | 20231208 | 115500 | 972268680 | 9370 | 9370 | 9370 | 9370 | 0 |
| 436 | 20231208 | 115400 | 972268680 | 9370 | 9380 | 9380 | 9370 | 100 |
| 437 | 20231208 | 115300 | 971331370 | 9370 | 9370 | 9370 | 9370 | 0 |
| 438 | 20231208 | 115200 | 971331370 | 9370 | 9350 | 9370 | 9350 | 1121 |
| 439 | 20231208 | 115100 | 960833240 | 9350 | 9360 | 9360 | 9350 | 32 |
| 440 | 20231208 | 115000 | 960534030 | 9350 | 9370 | 9370 | 9350 | 276 |
| 441 | 20231208 | 114900 | 957953050 | 9370 | 9370 | 9370 | 9370 | 0 |
| 442 | 20231208 | 114800 | 957953050 | 9370 | 9370 | 9370 | 9370 | 127 |
| 443 | 20231208 | 114700 | 956763060 | 9380 | 9390 | 9390 | 9370 | 21 |
| 444 | 20231208 | 114600 | 956566140 | 9370 | 9400 | 9400 | 9370 | 935 |
| 445 | 20231208 | 114500 | 947801000 | 9390 | 9390 | 9390 | 9390 | 0 |
| 446 | 20231208 | 114400 | 947801000 | 9390 | 9400 | 9400 | 9390 | 50 |
| 447 | 20231208 | 114300 | 947331360 | 9390 | 9400 | 9410 | 9390 | 197 |
| 448 | 20231208 | 114200 | 945480650 | 9390 | 9390 | 9390 | 9390 | 0 |
| 449 | 20231208 | 114100 | 945480650 | 9390 | 9400 | 9400 | 9390 | 573 |
| 450 | 20231208 | 114000 | 940097890 | 9400 | 9410 | 9410 | 9400 | 23 |
| 451 | 20231208 | 113900 | 939881660 | 9400 | 9400 | 9400 | 9400 | 0 |
| 452 | 20231208 | 113800 | 939881660 | 9400 | 9410 | 9410 | 9400 | 105 |
| 453 | 20231208 | 113700 | 938893650 | 9420 | 9410 | 9420 | 9410 | 260 |
| 454 | 20231208 | 113600 | 936444730 | 9400 | 9410 | 9410 | 9400 | 95 |
| 455 | 20231208 | 113500 | 935551010 | 9420 | 9420 | 9420 | 9410 | 31 |
| 456 | 20231208 | 113400 | 935259090 | 9410 | 9410 | 9410 | 9410 | 11 |
| 457 | 20231208 | 113300 | 935155580 | 9410 | 9410 | 9410 | 9410 | 20 |
| 458 | 20231208 | 113200 | 934967380 | 9410 | 9410 | 9410 | 9410 | 26 |
| 459 | 20231208 | 113100 | 934722720 | 9420 | 9410 | 9420 | 9410 | 58 |
| 460 | 20231208 | 113000 | 934176410 | 9400 | 9400 | 9400 | 9400 | 110 |
| 461 | 20231208 | 112900 | 933142410 | 9400 | 9410 | 9410 | 9400 | 110 |
| 462 | 20231208 | 112800 | 932108350 | 9410 | 9400 | 9410 | 9400 | 72 |
| 463 | 20231208 | 112700 | 931431500 | 9410 | 9410 | 9420 | 9410 | 591 |
| 464 | 20231208 | 112600 | 925868530 | 9400 | 9400 | 9400 | 9400 | 215 |
| 465 | 20231208 | 112500 | 923847530 | 9400 | 9410 | 9410 | 9400 | 26 |
| 466 | 20231208 | 112400 | 923603020 | 9410 | 9410 | 9410 | 9410 | 2 |
| 467 | 20231208 | 112300 | 923584200 | 9410 | 9410 | 9410 | 9410 | 54 |
| 468 | 20231208 | 112200 | 923076060 | 9400 | 9400 | 9400 | 9400 | 85 |
| 469 | 20231208 | 112100 | 922277060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 470 | 20231208 | 112000 | 922277060 | 9400 | 9410 | 9420 | 9400 | 102 |
| 471 | 20231208 | 111900 | 921317300 | 9400 | 9390 | 9400 | 9390 | 107 |
| 472 | 20231208 | 111800 | 920311980 | 9380 | 9380 | 9380 | 9370 | 432 |
| 473 | 20231208 | 111700 | 916262410 | 9390 | 9390 | 9390 | 9390 | 60 |
| 474 | 20231208 | 111600 | 915699010 | 9390 | 9400 | 9400 | 9390 | 5 |
| 475 | 20231208 | 111500 | 915652040 | 9400 | 9390 | 9400 | 9390 | 106 |
| 476 | 20231208 | 111400 | 914656200 | 9390 | 9390 | 9390 | 9390 | 107 |
| 477 | 20231208 | 111300 | 913651470 | 9370 | 9390 | 9390 | 9370 | 2 |
| 478 | 20231208 | 111200 | 913632710 | 9390 | 9390 | 9390 | 9390 | 8 |
| 479 | 20231208 | 111100 | 913557590 | 9400 | 9420 | 9420 | 9400 | 254 |
| 480 | 20231208 | 111000 | 911168630 | 9410 | 9360 | 9410 | 9360 | 943 |
| 481 | 20231208 | 110900 | 902323790 | 9360 | 9360 | 9360 | 9360 | 5 |
| 482 | 20231208 | 110800 | 902276990 | 9350 | 9350 | 9350 | 9350 | 0 |
| 483 | 20231208 | 110700 | 902276990 | 9350 | 9350 | 9350 | 9350 | 0 |
| 484 | 20231208 | 110600 | 902276990 | 9350 | 9350 | 9350 | 9350 | 100 |
| 485 | 20231208 | 110500 | 901341990 | 9350 | 9330 | 9350 | 9330 | 650 |
| 486 | 20231208 | 110400 | 895277250 | 9330 | 9340 | 9340 | 9330 | 1206 |
| 487 | 20231208 | 110300 | 884024680 | 9340 | 9340 | 9340 | 9340 | 9 |
| 488 | 20231208 | 110200 | 883940620 | 9340 | 9340 | 9340 | 9340 | 299 |
| 489 | 20231208 | 110100 | 881147960 | 9350 | 9350 | 9360 | 9350 | 51 |
| 490 | 20231208 | 110000 | 880670810 | 9360 | 9350 | 9360 | 9350 | 100 |
| 491 | 20231208 | 105900 | 879734910 | 9350 | 9360 | 9360 | 9350 | 1391 |
| 492 | 20231208 | 105800 | 866726050 | 9360 | 9360 | 9360 | 9360 | 21 |
| 493 | 20231208 | 105700 | 866529490 | 9350 | 9350 | 9350 | 9350 | 5 |
| 494 | 20231208 | 105600 | 866482740 | 9340 | 9330 | 9340 | 9330 | 78 |
| 495 | 20231208 | 105500 | 865754540 | 9320 | 9330 | 9330 | 9320 | 146 |
| 496 | 20231208 | 105400 | 864393750 | 9310 | 9330 | 9330 | 9310 | 125 |
| 497 | 20231208 | 105300 | 863227840 | 9330 | 9320 | 9330 | 9310 | 224 |
| 498 | 20231208 | 105200 | 861141070 | 9330 | 9330 | 9330 | 9320 | 1096 |
| 499 | 20231208 | 105100 | 850925300 | 9330 | 9340 | 9340 | 9330 | 12 |
| 500 | 20231208 | 105000 | 850813260 | 9340 | 9340 | 9340 | 9340 | 8 |
| 501 | 20231208 | 104900 | 850738540 | 9340 | 9340 | 9350 | 9340 | 631 |
| 502 | 20231208 | 104800 | 844844830 | 9340 | 9350 | 9350 | 9340 | 305 |
| 503 | 20231208 | 104700 | 841996080 | 9350 | 9340 | 9350 | 9340 | 336 |
| 504 | 20231208 | 104600 | 838857450 | 9340 | 9330 | 9340 | 9320 | 64 |
| 505 | 20231208 | 104500 | 838260450 | 9340 | 9350 | 9350 | 9340 | 170 |
| 506 | 20231208 | 104400 | 836672580 | 9340 | 9340 | 9340 | 9340 | 0 |
| 507 | 20231208 | 104300 | 836672580 | 9340 | 9340 | 9340 | 9340 | 0 |
| 508 | 20231208 | 104200 | 836672580 | 9340 | 9350 | 9350 | 9340 | 162 |
| 509 | 20231208 | 104100 | 835159200 | 9350 | 9350 | 9350 | 9350 | 0 |
| 510 | 20231208 | 104000 | 835159200 | 9350 | 9350 | 9350 | 9350 | 60 |
| 511 | 20231208 | 103900 | 834598200 | 9360 | 9350 | 9360 | 9350 | 46 |
| 512 | 20231208 | 103800 | 834168090 | 9340 | 9350 | 9350 | 9340 | 81 |
| 513 | 20231208 | 103700 | 833411050 | 9340 | 9340 | 9340 | 9340 | 32 |
| 514 | 20231208 | 103600 | 833112170 | 9340 | 9310 | 9340 | 9300 | 1398 |
| 515 | 20231208 | 103500 | 820074140 | 9310 | 9310 | 9320 | 9310 | 290 |
| 516 | 20231208 | 103400 | 817373520 | 9310 | 9310 | 9310 | 9310 | 510 |
| 517 | 20231208 | 103300 | 812625420 | 9310 | 9320 | 9320 | 9310 | 99 |
| 518 | 20231208 | 103200 | 811703270 | 9320 | 9320 | 9320 | 9320 | 0 |
| 519 | 20231208 | 103100 | 811703270 | 9320 | 9330 | 9330 | 9320 | 203 |
| 520 | 20231208 | 103000 | 809811260 | 9320 | 9320 | 9320 | 9320 | 0 |
| 521 | 20231208 | 102900 | 809811260 | 9320 | 9350 | 9350 | 9320 | 807 |
| 522 | 20231208 | 102800 | 802285940 | 9330 | 9330 | 9350 | 9330 | 38 |
| 523 | 20231208 | 102700 | 801931020 | 9330 | 9340 | 9340 | 9330 | 1791 |
| 524 | 20231208 | 102600 | 785217210 | 9350 | 9340 | 9350 | 9340 | 284 |
| 525 | 20231208 | 102500 | 782563320 | 9340 | 9350 | 9350 | 9340 | 1130 |
| 526 | 20231208 | 102400 | 772002300 | 9360 | 9360 | 9360 | 9360 | 36 |
| 527 | 20231208 | 102300 | 771665340 | 9370 | 9370 | 9370 | 9370 | 8 |
| 528 | 20231208 | 102200 | 771590380 | 9360 | 9360 | 9360 | 9360 | 596 |
| 529 | 20231208 | 102100 | 766011820 | 9360 | 9370 | 9370 | 9360 | 233 |
| 530 | 20231208 | 102000 | 763829160 | 9380 | 9380 | 9380 | 9380 | 53 |
| 531 | 20231208 | 101900 | 763332020 | 9370 | 9370 | 9370 | 9370 | 0 |
| 532 | 20231208 | 101800 | 763332020 | 9370 | 9370 | 9370 | 9370 | 325 |
| 533 | 20231208 | 101700 | 760286770 | 9370 | 9370 | 9390 | 9370 | 201 |
| 534 | 20231208 | 101600 | 758403380 | 9390 | 9370 | 9390 | 9370 | 134 |
| 535 | 20231208 | 101500 | 757147600 | 9380 | 9380 | 9380 | 9380 | 105 |
| 536 | 20231208 | 101400 | 756162700 | 9380 | 9370 | 9380 | 9370 | 44 |
| 537 | 20231208 | 101300 | 755750180 | 9370 | 9390 | 9390 | 9370 | 1129 |
| 538 | 20231208 | 101200 | 745159990 | 9390 | 9390 | 9390 | 9390 | 31 |
| 539 | 20231208 | 101100 | 744868900 | 9380 | 9380 | 9390 | 9380 | 615 |
| 540 | 20231208 | 101000 | 739099650 | 9390 | 9390 | 9390 | 9390 | 442 |
| 541 | 20231208 | 100900 | 734949270 | 9390 | 9400 | 9400 | 9390 | 332 |
| 542 | 20231208 | 100800 | 731831740 | 9400 | 9400 | 9400 | 9400 | 444 |
| 543 | 20231208 | 100700 | 727658140 | 9400 | 9410 | 9410 | 9400 | 384 |
| 544 | 20231208 | 100600 | 724046920 | 9410 | 9420 | 9420 | 9410 | 209 |
| 545 | 20231208 | 100500 | 722080090 | 9410 | 9430 | 9430 | 9410 | 140 |
| 546 | 20231208 | 100400 | 720761010 | 9420 | 9430 | 9470 | 9420 | 197 |
| 547 | 20231208 | 100300 | 718900410 | 9430 | 9400 | 9430 | 9400 | 247 |
| 548 | 20231208 | 100200 | 716577890 | 9410 | 9440 | 9440 | 9410 | 2405 |
| 549 | 20231208 | 100100 | 693925280 | 9440 | 9440 | 9450 | 9440 | 165 |
| 550 | 20231208 | 100000 | 692367670 | 9440 | 9460 | 9460 | 9430 | 284 |
| 551 | 20231208 | 095900 | 689685590 | 9460 | 9430 | 9460 | 9430 | 266 |
| 552 | 20231208 | 095800 | 687175120 | 9430 | 9430 | 9430 | 9420 | 521 |
| 553 | 20231208 | 095700 | 682262950 | 9430 | 9440 | 9440 | 9430 | 741 |
| 554 | 20231208 | 095600 | 675274460 | 9440 | 9460 | 9460 | 9440 | 1398 |
| 555 | 20231208 | 095500 | 662057630 | 9480 | 9470 | 9480 | 9460 | 84 |
| 556 | 20231208 | 095400 | 661262820 | 9480 | 9460 | 9480 | 9450 | 1156 |
| 557 | 20231208 | 095300 | 650325500 | 9450 | 9450 | 9450 | 9450 | 323 |
| 558 | 20231208 | 095200 | 647273150 | 9450 | 9460 | 9460 | 9450 | 213 |
| 559 | 20231208 | 095100 | 645260180 | 9460 | 9450 | 9460 | 9450 | 165 |
| 560 | 20231208 | 095000 | 643700290 | 9450 | 9460 | 9470 | 9450 | 342 |
| 561 | 20231208 | 094900 | 640467210 | 9450 | 9440 | 9450 | 9440 | 461 |
| 562 | 20231208 | 094800 | 636115320 | 9440 | 9430 | 9440 | 9430 | 69 |
| 563 | 20231208 | 094700 | 635464480 | 9440 | 9430 | 9440 | 9420 | 134 |
| 564 | 20231208 | 094600 | 634200360 | 9420 | 9430 | 9430 | 9420 | 584 |
| 565 | 20231208 | 094500 | 628697220 | 9430 | 9440 | 9440 | 9420 | 341 |
| 566 | 20231208 | 094400 | 625481420 | 9440 | 9440 | 9450 | 9430 | 786 |
| 567 | 20231208 | 094300 | 618057350 | 9430 | 9430 | 9430 | 9430 | 148 |
| 568 | 20231208 | 094200 | 616661710 | 9430 | 9420 | 9430 | 9420 | 220 |
| 569 | 20231208 | 094100 | 614587700 | 9420 | 9410 | 9420 | 9400 | 122 |
| 570 | 20231208 | 094000 | 613440810 | 9400 | 9430 | 9430 | 9400 | 478 |
| 571 | 20231208 | 093900 | 608939980 | 9430 | 9440 | 9440 | 9430 | 97 |
| 572 | 20231208 | 093800 | 608025250 | 9440 | 9400 | 9440 | 9400 | 1450 |
| 573 | 20231208 | 093700 | 594381300 | 9410 | 9400 | 9410 | 9400 | 250 |
| 574 | 20231208 | 093600 | 592031150 | 9400 | 9400 | 9410 | 9400 | 902 |
| 575 | 20231208 | 093500 | 583552340 | 9410 | 9410 | 9410 | 9410 | 292 |
| 576 | 20231208 | 093400 | 580804620 | 9410 | 9450 | 9450 | 9410 | 2229 |
| 577 | 20231208 | 093300 | 559789790 | 9450 | 9440 | 9450 | 9440 | 261 |
| 578 | 20231208 | 093200 | 557325450 | 9450 | 9450 | 9450 | 9440 | 1262 |
| 579 | 20231208 | 093100 | 545410150 | 9440 | 9460 | 9460 | 9440 | 894 |
| 580 | 20231208 | 093000 | 536961000 | 9460 | 9490 | 9490 | 9460 | 1851 |
| 581 | 20231208 | 092900 | 519422040 | 9490 | 9490 | 9500 | 9480 | 1303 |
| 582 | 20231208 | 092800 | 507055960 | 9490 | 9490 | 9490 | 9470 | 465 |
| 583 | 20231208 | 092700 | 502646160 | 9490 | 9470 | 9490 | 9450 | 1959 |
| 584 | 20231208 | 092600 | 484097850 | 9460 | 9460 | 9460 | 9450 | 1607 |
| 585 | 20231208 | 092500 | 468902170 | 9470 | 9480 | 9480 | 9470 | 514 |
| 586 | 20231208 | 092400 | 464034460 | 9480 | 9480 | 9480 | 9460 | 750 |
| 587 | 20231208 | 092300 | 456930990 | 9480 | 9490 | 9520 | 9480 | 2082 |
| 588 | 20231208 | 092200 | 437153690 | 9490 | 9460 | 9500 | 9450 | 6144 |
| 589 | 20231208 | 092100 | 378969690 | 9470 | 9460 | 9470 | 9450 | 1150 |
| 590 | 20231208 | 092000 | 368093880 | 9460 | 9420 | 9470 | 9420 | 2130 |
| 591 | 20231208 | 091900 | 347985870 | 9420 | 9380 | 9430 | 9380 | 803 |
| 592 | 20231208 | 091800 | 340434060 | 9360 | 9360 | 9380 | 9360 | 209 |
| 593 | 20231208 | 091700 | 338475540 | 9380 | 9370 | 9380 | 9360 | 197 |
| 594 | 20231208 | 091600 | 336630740 | 9350 | 9340 | 9360 | 9330 | 719 |
| 595 | 20231208 | 091500 | 329914980 | 9350 | 9360 | 9360 | 9350 | 1541 |
| 596 | 20231208 | 091400 | 315500630 | 9360 | 9380 | 9390 | 9360 | 824 |
| 597 | 20231208 | 091300 | 307779690 | 9390 | 9390 | 9390 | 9370 | 617 |
| 598 | 20231208 | 091200 | 301992120 | 9380 | 9410 | 9410 | 9380 | 292 |
| 599 | 20231208 | 091100 | 299251150 | 9410 | 9440 | 9440 | 9400 | 2238 |
| 600 | 20231208 | 091000 | 278152730 | 9450 | 9430 | 9450 | 9420 | 2014 |
| 601 | 20231208 | 090900 | 259150260 | 9420 | 9460 | 9460 | 9410 | 3530 |
| 602 | 20231208 | 090800 | 225836840 | 9460 | 9380 | 9460 | 9380 | 3410 |
| 603 | 20231208 | 090700 | 193654860 | 9370 | 9360 | 9380 | 9360 | 586 |
| 604 | 20231208 | 090600 | 188164300 | 9350 | 9370 | 9380 | 9350 | 879 |
| 605 | 20231208 | 090500 | 179931930 | 9370 | 9360 | 9390 | 9340 | 1348 |
| 606 | 20231208 | 090400 | 167312380 | 9340 | 9400 | 9400 | 9340 | 1950 |
| 607 | 20231208 | 090300 | 149021970 | 9400 | 9420 | 9480 | 9390 | 7352 |
| 608 | 20231208 | 090200 | 79639660 | 9420 | 9370 | 9420 | 9330 | 1731 |
| 609 | 20231208 | 090100 | 63400650 | 9360 | 9310 | 9390 | 9310 | 2425 |
| 610 | 20231208 | 090000 | 40715440 | 9290 | 9220 | 9380 | 9220 | 4385 |