30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 3 | 20231207 | 190700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 4 | 20231207 | 190600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 5 | 20231207 | 190500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 6 | 20231207 | 190400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 7 | 20231207 | 190300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 8 | 20231207 | 190200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 9 | 20231207 | 190100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 10 | 20231207 | 190000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 11 | 20231207 | 185900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 12 | 20231207 | 185800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 13 | 20231207 | 185700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 14 | 20231207 | 185600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 15 | 20231207 | 185500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 16 | 20231207 | 185400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 17 | 20231207 | 185300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 18 | 20231207 | 185200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 19 | 20231207 | 185100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 20 | 20231207 | 185000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 21 | 20231207 | 184900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 22 | 20231207 | 184800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 23 | 20231207 | 184700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 24 | 20231207 | 184600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 25 | 20231207 | 184500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 26 | 20231207 | 184400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 27 | 20231207 | 184300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 28 | 20231207 | 184200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 29 | 20231207 | 184100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 30 | 20231207 | 184000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 31 | 20231207 | 183900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 32 | 20231207 | 183800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 33 | 20231207 | 183700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 34 | 20231207 | 183600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 35 | 20231207 | 183500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 36 | 20231207 | 183400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 37 | 20231207 | 183300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 38 | 20231207 | 183200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 39 | 20231207 | 183100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 40 | 20231207 | 183000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 41 | 20231207 | 182900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 42 | 20231207 | 182800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 43 | 20231207 | 182700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 44 | 20231207 | 182600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 45 | 20231207 | 182500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 46 | 20231207 | 182400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 47 | 20231207 | 182300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 48 | 20231207 | 182200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 49 | 20231207 | 182100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 50 | 20231207 | 182000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 51 | 20231207 | 181900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 52 | 20231207 | 181800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 53 | 20231207 | 181700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 54 | 20231207 | 181600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 55 | 20231207 | 181500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 56 | 20231207 | 181400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 57 | 20231207 | 181300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 58 | 20231207 | 181200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 59 | 20231207 | 181100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 60 | 20231207 | 181000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 61 | 20231207 | 180900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 62 | 20231207 | 180800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 63 | 20231207 | 180700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 64 | 20231207 | 180600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 65 | 20231207 | 180500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 66 | 20231207 | 180400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 67 | 20231207 | 180300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 68 | 20231207 | 180200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 69 | 20231207 | 180100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 70 | 20231207 | 180000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 71 | 20231207 | 175900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 72 | 20231207 | 175800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 73 | 20231207 | 175700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 74 | 20231207 | 175600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 75 | 20231207 | 175500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 76 | 20231207 | 175400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 77 | 20231207 | 175300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 78 | 20231207 | 175200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 79 | 20231207 | 175100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 80 | 20231207 | 175000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 81 | 20231207 | 174900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 82 | 20231207 | 174800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 83 | 20231207 | 174700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 84 | 20231207 | 174600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 85 | 20231207 | 174500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 86 | 20231207 | 174400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 87 | 20231207 | 174300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 88 | 20231207 | 174200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 89 | 20231207 | 174100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 90 | 20231207 | 174000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 91 | 20231207 | 173900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 92 | 20231207 | 173800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 93 | 20231207 | 173700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 94 | 20231207 | 173600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 95 | 20231207 | 173500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 96 | 20231207 | 173400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 97 | 20231207 | 173300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 98 | 20231207 | 173200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 99 | 20231207 | 173100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 100 | 20231207 | 173000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 101 | 20231207 | 172900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 102 | 20231207 | 172800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 103 | 20231207 | 172700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 104 | 20231207 | 172600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 105 | 20231207 | 172500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 106 | 20231207 | 172400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 107 | 20231207 | 172300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 108 | 20231207 | 172200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 109 | 20231207 | 172100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 110 | 20231207 | 172000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 111 | 20231207 | 171900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 112 | 20231207 | 171800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 113 | 20231207 | 171700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 114 | 20231207 | 171600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 115 | 20231207 | 171500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 116 | 20231207 | 171400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 117 | 20231207 | 171300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 118 | 20231207 | 171200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 119 | 20231207 | 171100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 120 | 20231207 | 171000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 121 | 20231207 | 170900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 122 | 20231207 | 170800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 123 | 20231207 | 170700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 124 | 20231207 | 170600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 125 | 20231207 | 170500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 126 | 20231207 | 170400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 127 | 20231207 | 170300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 128 | 20231207 | 170200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 129 | 20231207 | 170100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 130 | 20231207 | 170000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 131 | 20231207 | 165900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 132 | 20231207 | 165800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 133 | 20231207 | 165700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 134 | 20231207 | 165600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 135 | 20231207 | 165500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 136 | 20231207 | 165400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 137 | 20231207 | 165300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 138 | 20231207 | 165200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 139 | 20231207 | 165100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 140 | 20231207 | 165000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 141 | 20231207 | 164900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 142 | 20231207 | 164800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 143 | 20231207 | 164700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 144 | 20231207 | 164600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 145 | 20231207 | 164500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 146 | 20231207 | 164400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 147 | 20231207 | 164300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 148 | 20231207 | 164200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 149 | 20231207 | 164100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 150 | 20231207 | 164000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 151 | 20231207 | 163900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 152 | 20231207 | 163800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 153 | 20231207 | 163700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 154 | 20231207 | 163600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 155 | 20231207 | 163500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 156 | 20231207 | 163400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 157 | 20231207 | 163300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 158 | 20231207 | 163200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 159 | 20231207 | 163100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 160 | 20231207 | 163000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 161 | 20231207 | 162900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 162 | 20231207 | 162800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 163 | 20231207 | 162700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 164 | 20231207 | 162600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 165 | 20231207 | 162500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 166 | 20231207 | 162400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 167 | 20231207 | 162300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 168 | 20231207 | 162200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 169 | 20231207 | 162100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 170 | 20231207 | 162000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 171 | 20231207 | 161900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 172 | 20231207 | 161800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 173 | 20231207 | 161700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 174 | 20231207 | 161600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 175 | 20231207 | 161500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 176 | 20231207 | 161400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 177 | 20231207 | 161300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 178 | 20231207 | 161200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 179 | 20231207 | 161100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 180 | 20231207 | 161000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 181 | 20231207 | 160900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 182 | 20231207 | 160800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 183 | 20231207 | 160700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 184 | 20231207 | 160600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 185 | 20231207 | 160500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 186 | 20231207 | 160400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 187 | 20231207 | 160300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 188 | 20231207 | 160200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 189 | 20231207 | 160100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 190 | 20231207 | 160000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 191 | 20231207 | 155900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 192 | 20231207 | 155800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 193 | 20231207 | 155700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 194 | 20231207 | 155600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 195 | 20231207 | 155500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 196 | 20231207 | 155400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 197 | 20231207 | 155300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 198 | 20231207 | 155200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 199 | 20231207 | 155100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 200 | 20231207 | 155000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 201 | 20231207 | 154900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 202 | 20231207 | 154800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 203 | 20231207 | 154700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 204 | 20231207 | 154600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 205 | 20231207 | 154500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 206 | 20231207 | 154400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 207 | 20231207 | 154300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 208 | 20231207 | 154200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 209 | 20231207 | 154100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 210 | 20231207 | 154000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 211 | 20231207 | 153900 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 212 | 20231207 | 153800 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 213 | 20231207 | 153700 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 214 | 20231207 | 153600 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 215 | 20231207 | 153500 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 216 | 20231207 | 153400 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 217 | 20231207 | 153300 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 218 | 20231207 | 153200 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 219 | 20231207 | 153100 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 0 |
| 220 | 20231207 | 153000 | 1932319850 | 7350 | 7350 | 7350 | 7350 | 8416 |
| 221 | 20231207 | 152900 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 222 | 20231207 | 152800 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 223 | 20231207 | 152700 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 224 | 20231207 | 152600 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 225 | 20231207 | 152500 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 226 | 20231207 | 152400 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 227 | 20231207 | 152300 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 228 | 20231207 | 152200 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 229 | 20231207 | 152100 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 230 | 20231207 | 152000 | 1870462250 | 7360 | 7360 | 7360 | 7360 | 0 |
| 231 | 20231207 | 151900 | 1870462250 | 7360 | 7360 | 7370 | 7350 | 12888 |
| 232 | 20231207 | 151800 | 1775684190 | 7360 | 7370 | 7370 | 7360 | 1009 |
| 233 | 20231207 | 151700 | 1768251420 | 7370 | 7370 | 7370 | 7370 | 2036 |
| 234 | 20231207 | 151600 | 1753246100 | 7370 | 7370 | 7370 | 7370 | 422 |
| 235 | 20231207 | 151500 | 1750135960 | 7360 | 7370 | 7370 | 7360 | 843 |
| 236 | 20231207 | 151400 | 1743923130 | 7370 | 7370 | 7370 | 7360 | 3014 |
| 237 | 20231207 | 151300 | 1721722400 | 7360 | 7370 | 7370 | 7360 | 132 |
| 238 | 20231207 | 151200 | 1720749880 | 7370 | 7370 | 7370 | 7370 | 1170 |
| 239 | 20231207 | 151100 | 1712126980 | 7380 | 7380 | 7380 | 7380 | 6 |
| 240 | 20231207 | 151000 | 1712082700 | 7370 | 7380 | 7380 | 7370 | 4454 |
| 241 | 20231207 | 150900 | 1679252250 | 7390 | 7390 | 7390 | 7390 | 1 |
| 242 | 20231207 | 150800 | 1679244860 | 7390 | 7390 | 7390 | 7380 | 2015 |
| 243 | 20231207 | 150700 | 1664373820 | 7390 | 7390 | 7390 | 7390 | 0 |
| 244 | 20231207 | 150600 | 1664373820 | 7390 | 7390 | 7390 | 7390 | 34 |
| 245 | 20231207 | 150500 | 1664122560 | 7400 | 7400 | 7400 | 7400 | 4 |
| 246 | 20231207 | 150400 | 1664092960 | 7400 | 7400 | 7400 | 7400 | 499 |
| 247 | 20231207 | 150300 | 1660400360 | 7400 | 7380 | 7400 | 7380 | 157 |
| 248 | 20231207 | 150200 | 1659241680 | 7390 | 7390 | 7390 | 7390 | 986 |
| 249 | 20231207 | 150100 | 1651955140 | 7390 | 7390 | 7390 | 7390 | 173 |
| 250 | 20231207 | 150000 | 1650676670 | 7390 | 7390 | 7390 | 7390 | 0 |
| 251 | 20231207 | 145900 | 1650676670 | 7390 | 7390 | 7390 | 7390 | 12 |
| 252 | 20231207 | 145800 | 1650587990 | 7380 | 7390 | 7390 | 7380 | 2751 |
| 253 | 20231207 | 145700 | 1630282350 | 7390 | 7390 | 7390 | 7390 | 1 |
| 254 | 20231207 | 145600 | 1630274960 | 7390 | 7390 | 7390 | 7390 | 2 |
| 255 | 20231207 | 145500 | 1630260180 | 7390 | 7390 | 7390 | 7390 | 1 |
| 256 | 20231207 | 145400 | 1630252790 | 7390 | 7390 | 7390 | 7390 | 0 |
| 257 | 20231207 | 145300 | 1630252790 | 7390 | 7400 | 7400 | 7390 | 235 |
| 258 | 20231207 | 145200 | 1628516130 | 7410 | 7400 | 7410 | 7400 | 287 |
| 259 | 20231207 | 145100 | 1626390800 | 7390 | 7390 | 7390 | 7390 | 1 |
| 260 | 20231207 | 145000 | 1626383410 | 7390 | 7390 | 7390 | 7390 | 557 |
| 261 | 20231207 | 144900 | 1622267180 | 7380 | 7380 | 7390 | 7380 | 353 |
| 262 | 20231207 | 144800 | 1619661490 | 7380 | 7390 | 7390 | 7380 | 208 |
| 263 | 20231207 | 144700 | 1618126240 | 7390 | 7390 | 7390 | 7390 | 33 |
| 264 | 20231207 | 144600 | 1617882370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 265 | 20231207 | 144500 | 1617882370 | 7390 | 7390 | 7390 | 7390 | 329 |
| 266 | 20231207 | 144400 | 1615451060 | 7380 | 7380 | 7380 | 7380 | 500 |
| 267 | 20231207 | 144300 | 1611761060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 268 | 20231207 | 144200 | 1611761060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 269 | 20231207 | 144100 | 1611761060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 270 | 20231207 | 144000 | 1611761060 | 7380 | 7390 | 7390 | 7380 | 2169 |
| 271 | 20231207 | 143900 | 1595743020 | 7390 | 7390 | 7390 | 7390 | 5 |
| 272 | 20231207 | 143800 | 1595706070 | 7390 | 7400 | 7400 | 7390 | 394 |
| 273 | 20231207 | 143700 | 1592790570 | 7410 | 7410 | 7410 | 7410 | 0 |
| 274 | 20231207 | 143600 | 1592790570 | 7410 | 7410 | 7410 | 7410 | 557 |
| 275 | 20231207 | 143500 | 1588663200 | 7410 | 7410 | 7410 | 7410 | 13 |
| 276 | 20231207 | 143400 | 1588566870 | 7410 | 7410 | 7410 | 7410 | 65 |
| 277 | 20231207 | 143300 | 1588085220 | 7410 | 7410 | 7410 | 7410 | 1010 |
| 278 | 20231207 | 143200 | 1580601120 | 7390 | 7390 | 7390 | 7390 | 100 |
| 279 | 20231207 | 143100 | 1579862120 | 7390 | 7410 | 7410 | 7390 | 216 |
| 280 | 20231207 | 143000 | 1578265860 | 7410 | 7410 | 7410 | 7410 | 69 |
| 281 | 20231207 | 142900 | 1577754570 | 7410 | 7410 | 7410 | 7410 | 1145 |
| 282 | 20231207 | 142800 | 1569270120 | 7380 | 7380 | 7380 | 7380 | 0 |
| 283 | 20231207 | 142700 | 1569270120 | 7380 | 7380 | 7380 | 7380 | 1 |
| 284 | 20231207 | 142600 | 1569262740 | 7390 | 7390 | 7390 | 7390 | 269 |
| 285 | 20231207 | 142500 | 1567274830 | 7390 | 7390 | 7390 | 7390 | 4 |
| 286 | 20231207 | 142400 | 1567245270 | 7390 | 7390 | 7390 | 7390 | 16 |
| 287 | 20231207 | 142300 | 1567127030 | 7410 | 7410 | 7410 | 7410 | 518 |
| 288 | 20231207 | 142200 | 1563288650 | 7410 | 7380 | 7410 | 7380 | 2133 |
| 289 | 20231207 | 142100 | 1547546370 | 7380 | 7380 | 7380 | 7380 | 30 |
| 290 | 20231207 | 142000 | 1547324970 | 7380 | 7380 | 7380 | 7380 | 5 |
| 291 | 20231207 | 141900 | 1547288070 | 7370 | 7370 | 7370 | 7370 | 0 |
| 292 | 20231207 | 141800 | 1547288070 | 7370 | 7370 | 7370 | 7370 | 100 |
| 293 | 20231207 | 141700 | 1546551070 | 7370 | 7370 | 7370 | 7370 | 949 |
| 294 | 20231207 | 141600 | 1539556940 | 7370 | 7370 | 7370 | 7370 | 230 |
| 295 | 20231207 | 141500 | 1537861840 | 7370 | 7370 | 7370 | 7370 | 324 |
| 296 | 20231207 | 141400 | 1535473960 | 7370 | 7380 | 7380 | 7370 | 322 |
| 297 | 20231207 | 141300 | 1533097900 | 7380 | 7380 | 7380 | 7380 | 118 |
| 298 | 20231207 | 141200 | 1532227060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 299 | 20231207 | 141100 | 1532227060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 300 | 20231207 | 141000 | 1532227060 | 7380 | 7380 | 7380 | 7380 | 130 |
| 301 | 20231207 | 140900 | 1531267660 | 7370 | 7370 | 7370 | 7370 | 2 |
| 302 | 20231207 | 140800 | 1531252920 | 7370 | 7370 | 7370 | 7370 | 20 |
| 303 | 20231207 | 140700 | 1531105520 | 7370 | 7370 | 7370 | 7370 | 5010 |
| 304 | 20231207 | 140600 | 1494181820 | 7370 | 7370 | 7370 | 7370 | 495 |
| 305 | 20231207 | 140500 | 1490533670 | 7370 | 7370 | 7370 | 7370 | 25 |
| 306 | 20231207 | 140400 | 1490349420 | 7380 | 7380 | 7380 | 7380 | 77 |
| 307 | 20231207 | 140300 | 1489781160 | 7380 | 7380 | 7380 | 7380 | 391 |
| 308 | 20231207 | 140200 | 1486895580 | 7380 | 7380 | 7380 | 7380 | 126 |
| 309 | 20231207 | 140100 | 1485965700 | 7370 | 7380 | 7380 | 7370 | 219 |
| 310 | 20231207 | 140000 | 1484349670 | 7380 | 7380 | 7380 | 7380 | 1836 |
| 311 | 20231207 | 135900 | 1470799990 | 7370 | 7370 | 7370 | 7370 | 0 |
| 312 | 20231207 | 135800 | 1470799990 | 7370 | 7370 | 7370 | 7370 | 8 |
| 313 | 20231207 | 135700 | 1470741030 | 7370 | 7380 | 7380 | 7370 | 122 |
| 314 | 20231207 | 135600 | 1469840690 | 7380 | 7380 | 7380 | 7380 | 3940 |
| 315 | 20231207 | 135500 | 1440763490 | 7380 | 7380 | 7380 | 7380 | 1 |
| 316 | 20231207 | 135400 | 1440756110 | 7380 | 7390 | 7390 | 7380 | 2995 |
| 317 | 20231207 | 135300 | 1418640090 | 7390 | 7390 | 7390 | 7390 | 309 |
| 318 | 20231207 | 135200 | 1416356580 | 7390 | 7390 | 7390 | 7390 | 8 |
| 319 | 20231207 | 135100 | 1416297460 | 7390 | 7390 | 7390 | 7390 | 17 |
| 320 | 20231207 | 135000 | 1416171830 | 7390 | 7390 | 7390 | 7390 | 0 |
| 321 | 20231207 | 134900 | 1416171830 | 7390 | 7390 | 7390 | 7390 | 54 |
| 322 | 20231207 | 134800 | 1415772770 | 7400 | 7400 | 7400 | 7400 | 0 |
| 323 | 20231207 | 134700 | 1415772770 | 7400 | 7400 | 7400 | 7400 | 29 |
| 324 | 20231207 | 134600 | 1415558170 | 7380 | 7380 | 7380 | 7380 | 0 |
| 325 | 20231207 | 134500 | 1415558170 | 7380 | 7380 | 7380 | 7380 | 1 |
| 326 | 20231207 | 134400 | 1415550790 | 7380 | 7390 | 7390 | 7380 | 1000 |
| 327 | 20231207 | 134300 | 1408168700 | 7390 | 7390 | 7390 | 7390 | 0 |
| 328 | 20231207 | 134200 | 1408168700 | 7390 | 7390 | 7390 | 7390 | 220 |
| 329 | 20231207 | 134100 | 1406542900 | 7390 | 7390 | 7390 | 7390 | 1895 |
| 330 | 20231207 | 134000 | 1392538850 | 7390 | 7400 | 7400 | 7390 | 684 |
| 331 | 20231207 | 133900 | 1387478840 | 7390 | 7390 | 7390 | 7390 | 15 |
| 332 | 20231207 | 133800 | 1387367990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 333 | 20231207 | 133700 | 1387367990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 334 | 20231207 | 133600 | 1387367990 | 7390 | 7390 | 7390 | 7390 | 500 |
| 335 | 20231207 | 133500 | 1383672990 | 7410 | 7390 | 7410 | 7390 | 303 |
| 336 | 20231207 | 133400 | 1381433760 | 7390 | 7390 | 7400 | 7390 | 251 |
| 337 | 20231207 | 133300 | 1379578860 | 7390 | 7420 | 7420 | 7390 | 2 |
| 338 | 20231207 | 133200 | 1379564050 | 7390 | 7390 | 7390 | 7390 | 0 |
| 339 | 20231207 | 133100 | 1379564050 | 7390 | 7400 | 7420 | 7390 | 1906 |
| 340 | 20231207 | 133000 | 1365459700 | 7400 | 7410 | 7420 | 7400 | 17 |
| 341 | 20231207 | 132900 | 1365333770 | 7410 | 7410 | 7410 | 7410 | 0 |
| 342 | 20231207 | 132800 | 1365333770 | 7410 | 7410 | 7410 | 7410 | 195 |
| 343 | 20231207 | 132700 | 1363888820 | 7410 | 7410 | 7410 | 7410 | 296 |
| 344 | 20231207 | 132600 | 1361695460 | 7410 | 7410 | 7410 | 7410 | 0 |
| 345 | 20231207 | 132500 | 1361695460 | 7410 | 7410 | 7410 | 7410 | 292 |
| 346 | 20231207 | 132400 | 1359531740 | 7410 | 7410 | 7410 | 7410 | 270 |
| 347 | 20231207 | 132300 | 1357531040 | 7400 | 7400 | 7400 | 7400 | 0 |
| 348 | 20231207 | 132200 | 1357531040 | 7400 | 7420 | 7420 | 7400 | 71 |
| 349 | 20231207 | 132100 | 1357005620 | 7400 | 7420 | 7420 | 7400 | 501 |
| 350 | 20231207 | 132000 | 1353288220 | 7420 | 7420 | 7420 | 7420 | 1 |
| 351 | 20231207 | 131900 | 1353280800 | 7420 | 7420 | 7420 | 7420 | 44 |
| 352 | 20231207 | 131800 | 1352954320 | 7420 | 7420 | 7420 | 7420 | 30 |
| 353 | 20231207 | 131700 | 1352731720 | 7420 | 7420 | 7420 | 7420 | 1746 |
| 354 | 20231207 | 131600 | 1339776400 | 7420 | 7410 | 7420 | 7410 | 41 |
| 355 | 20231207 | 131500 | 1339472550 | 7410 | 7410 | 7410 | 7410 | 5 |
| 356 | 20231207 | 131400 | 1339435500 | 7410 | 7400 | 7410 | 7400 | 834 |
| 357 | 20231207 | 131300 | 1333256550 | 7410 | 7400 | 7410 | 7400 | 131 |
| 358 | 20231207 | 131200 | 1332285850 | 7410 | 7410 | 7410 | 7410 | 14 |
| 359 | 20231207 | 131100 | 1332182110 | 7400 | 7400 | 7400 | 7400 | 265 |
| 360 | 20231207 | 131000 | 1330221110 | 7400 | 7400 | 7400 | 7400 | 30 |
| 361 | 20231207 | 130900 | 1329999110 | 7400 | 7400 | 7400 | 7400 | 10 |
| 362 | 20231207 | 130800 | 1329925110 | 7400 | 7400 | 7400 | 7400 | 0 |
| 363 | 20231207 | 130700 | 1329925110 | 7400 | 7400 | 7400 | 7400 | 73 |
| 364 | 20231207 | 130600 | 1329384910 | 7400 | 7400 | 7400 | 7400 | 18 |
| 365 | 20231207 | 130500 | 1329251710 | 7410 | 7410 | 7410 | 7410 | 51 |
| 366 | 20231207 | 130400 | 1328873800 | 7390 | 7390 | 7390 | 7390 | 25 |
| 367 | 20231207 | 130300 | 1328689050 | 7410 | 7400 | 7410 | 7400 | 2 |
| 368 | 20231207 | 130200 | 1328674240 | 7400 | 7390 | 7400 | 7390 | 21 |
| 369 | 20231207 | 130100 | 1328519040 | 7390 | 7420 | 7420 | 7390 | 314 |
| 370 | 20231207 | 130000 | 1326198550 | 7390 | 7390 | 7390 | 7390 | 572 |
| 371 | 20231207 | 125900 | 1321971470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 372 | 20231207 | 125800 | 1321971470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 373 | 20231207 | 125700 | 1321971470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 374 | 20231207 | 125600 | 1321971470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 375 | 20231207 | 125500 | 1321971470 | 7420 | 7390 | 7420 | 7390 | 2 |
| 376 | 20231207 | 125400 | 1321956660 | 7420 | 7400 | 7420 | 7390 | 132 |
| 377 | 20231207 | 125300 | 1320980790 | 7420 | 7420 | 7420 | 7420 | 0 |
| 378 | 20231207 | 125200 | 1320980790 | 7420 | 7390 | 7420 | 7390 | 800 |
| 379 | 20231207 | 125100 | 1315053790 | 7390 | 7390 | 7390 | 7390 | 600 |
| 380 | 20231207 | 125000 | 1310619790 | 7390 | 7400 | 7400 | 7390 | 500 |
| 381 | 20231207 | 124900 | 1306924740 | 7390 | 7400 | 7400 | 7390 | 1255 |
| 382 | 20231207 | 124800 | 1297647730 | 7400 | 7420 | 7420 | 7400 | 1510 |
| 383 | 20231207 | 124700 | 1286471100 | 7410 | 7420 | 7420 | 7410 | 311 |
| 384 | 20231207 | 124600 | 1284163500 | 7410 | 7410 | 7410 | 7410 | 1 |
| 385 | 20231207 | 124500 | 1284156090 | 7420 | 7420 | 7420 | 7420 | 259 |
| 386 | 20231207 | 124400 | 1282234310 | 7410 | 7420 | 7420 | 7410 | 97 |
| 387 | 20231207 | 124300 | 1281514590 | 7420 | 7410 | 7420 | 7410 | 794 |
| 388 | 20231207 | 124200 | 1275627010 | 7410 | 7410 | 7410 | 7410 | 2 |
| 389 | 20231207 | 124100 | 1275612190 | 7420 | 7410 | 7420 | 7410 | 16 |
| 390 | 20231207 | 124000 | 1275493610 | 7400 | 7400 | 7400 | 7400 | 1 |
| 391 | 20231207 | 123900 | 1275486210 | 7410 | 7410 | 7410 | 7400 | 22 |
| 392 | 20231207 | 123800 | 1275323240 | 7410 | 7410 | 7410 | 7410 | 2 |
| 393 | 20231207 | 123700 | 1275308420 | 7410 | 7410 | 7410 | 7410 | 7 |
| 394 | 20231207 | 123600 | 1275256550 | 7410 | 7410 | 7410 | 7410 | 2 |
| 395 | 20231207 | 123500 | 1275241730 | 7400 | 7410 | 7410 | 7400 | 438 |
| 396 | 20231207 | 123400 | 1271996320 | 7410 | 7400 | 7410 | 7400 | 46 |
| 397 | 20231207 | 123300 | 1271655860 | 7400 | 7400 | 7400 | 7400 | 2 |
| 398 | 20231207 | 123200 | 1271641060 | 7410 | 7410 | 7410 | 7410 | 1 |
| 399 | 20231207 | 123100 | 1271633650 | 7400 | 7400 | 7400 | 7400 | 1 |
| 400 | 20231207 | 123000 | 1271626250 | 7400 | 7400 | 7400 | 7400 | 74 |
| 401 | 20231207 | 122900 | 1271078650 | 7400 | 7410 | 7410 | 7400 | 3 |
| 402 | 20231207 | 122800 | 1271056440 | 7410 | 7410 | 7410 | 7410 | 65 |
| 403 | 20231207 | 122700 | 1270574790 | 7400 | 7410 | 7410 | 7400 | 7 |
| 404 | 20231207 | 122600 | 1270522940 | 7400 | 7410 | 7410 | 7400 | 684 |
| 405 | 20231207 | 122500 | 1265461320 | 7410 | 7410 | 7410 | 7410 | 109 |
| 406 | 20231207 | 122400 | 1264653630 | 7400 | 7400 | 7400 | 7400 | 4 |
| 407 | 20231207 | 122300 | 1264624030 | 7400 | 7400 | 7400 | 7400 | 17 |
| 408 | 20231207 | 122200 | 1264498230 | 7400 | 7390 | 7400 | 7390 | 175 |
| 409 | 20231207 | 122100 | 1263203240 | 7400 | 7400 | 7400 | 7400 | 24 |
| 410 | 20231207 | 122000 | 1263025640 | 7390 | 7400 | 7400 | 7390 | 3 |
| 411 | 20231207 | 121900 | 1263003460 | 7400 | 7390 | 7400 | 7390 | 19 |
| 412 | 20231207 | 121800 | 1262863040 | 7390 | 7390 | 7390 | 7390 | 2 |
| 413 | 20231207 | 121700 | 1262848260 | 7390 | 7400 | 7410 | 7390 | 128 |
| 414 | 20231207 | 121600 | 1261900860 | 7400 | 7400 | 7400 | 7400 | 5 |
| 415 | 20231207 | 121500 | 1261863860 | 7400 | 7400 | 7400 | 7400 | 2 |
| 416 | 20231207 | 121400 | 1261849060 | 7400 | 7410 | 7410 | 7400 | 32 |
| 417 | 20231207 | 121300 | 1261612240 | 7400 | 7400 | 7400 | 7400 | 1 |
| 418 | 20231207 | 121200 | 1261604840 | 7390 | 7390 | 7390 | 7390 | 250 |
| 419 | 20231207 | 121100 | 1259757340 | 7400 | 7410 | 7410 | 7400 | 90 |
| 420 | 20231207 | 121000 | 1259090460 | 7400 | 7400 | 7400 | 7400 | 103 |
| 421 | 20231207 | 120900 | 1258328260 | 7400 | 7400 | 7400 | 7390 | 259 |
| 422 | 20231207 | 120800 | 1256411680 | 7400 | 7390 | 7400 | 7390 | 102 |
| 423 | 20231207 | 120700 | 1255656900 | 7400 | 7400 | 7400 | 7400 | 0 |
| 424 | 20231207 | 120600 | 1255656900 | 7400 | 7390 | 7400 | 7390 | 112 |
| 425 | 20231207 | 120500 | 1254828120 | 7390 | 7400 | 7400 | 7390 | 1218 |
| 426 | 20231207 | 120400 | 1245814930 | 7400 | 7400 | 7400 | 7400 | 71 |
| 427 | 20231207 | 120300 | 1245289530 | 7410 | 7410 | 7410 | 7410 | 2 |
| 428 | 20231207 | 120200 | 1245274710 | 7400 | 7410 | 7410 | 7400 | 3 |
| 429 | 20231207 | 120100 | 1245252500 | 7400 | 7400 | 7400 | 7400 | 0 |
| 430 | 20231207 | 120000 | 1245252500 | 7400 | 7400 | 7400 | 7400 | 2 |
| 431 | 20231207 | 115900 | 1245237700 | 7400 | 7400 | 7400 | 7400 | 316 |
| 432 | 20231207 | 115800 | 1242899300 | 7400 | 7400 | 7400 | 7400 | 2 |
| 433 | 20231207 | 115700 | 1242884500 | 7400 | 7400 | 7400 | 7400 | 2 |
| 434 | 20231207 | 115600 | 1242869700 | 7400 | 7400 | 7400 | 7400 | 49 |
| 435 | 20231207 | 115500 | 1242507100 | 7390 | 7390 | 7390 | 7390 | 227 |
| 436 | 20231207 | 115400 | 1240829570 | 7400 | 7400 | 7400 | 7400 | 0 |
| 437 | 20231207 | 115300 | 1240829570 | 7400 | 7410 | 7410 | 7400 | 199 |
| 438 | 20231207 | 115200 | 1239356360 | 7400 | 7400 | 7400 | 7400 | 500 |
| 439 | 20231207 | 115100 | 1235656360 | 7410 | 7420 | 7420 | 7410 | 12 |
| 440 | 20231207 | 115000 | 1235567340 | 7420 | 7410 | 7420 | 7410 | 79 |
| 441 | 20231207 | 114900 | 1234981180 | 7400 | 7400 | 7400 | 7400 | 2 |
| 442 | 20231207 | 114800 | 1234966380 | 7410 | 7410 | 7410 | 7410 | 0 |
| 443 | 20231207 | 114700 | 1234966380 | 7410 | 7410 | 7410 | 7410 | 1 |
| 444 | 20231207 | 114600 | 1234958970 | 7420 | 7400 | 7420 | 7400 | 1557 |
| 445 | 20231207 | 114500 | 1223414220 | 7400 | 7400 | 7400 | 7400 | 339 |
| 446 | 20231207 | 114400 | 1220905620 | 7400 | 7400 | 7400 | 7400 | 23 |
| 447 | 20231207 | 114300 | 1220735420 | 7400 | 7390 | 7400 | 7390 | 129 |
| 448 | 20231207 | 114200 | 1219781340 | 7390 | 7390 | 7390 | 7390 | 2 |
| 449 | 20231207 | 114100 | 1219766560 | 7390 | 7390 | 7390 | 7390 | 270 |
| 450 | 20231207 | 114000 | 1217771260 | 7390 | 7390 | 7390 | 7390 | 2 |
| 451 | 20231207 | 113900 | 1217756480 | 7390 | 7390 | 7390 | 7390 | 0 |
| 452 | 20231207 | 113800 | 1217756480 | 7390 | 7400 | 7400 | 7390 | 202 |
| 453 | 20231207 | 113700 | 1216261700 | 7390 | 7390 | 7390 | 7390 | 1975 |
| 454 | 20231207 | 113600 | 1201666450 | 7400 | 7400 | 7400 | 7400 | 0 |
| 455 | 20231207 | 113500 | 1201666450 | 7400 | 7400 | 7400 | 7400 | 91 |
| 456 | 20231207 | 113400 | 1200993050 | 7400 | 7400 | 7400 | 7400 | 0 |
| 457 | 20231207 | 113300 | 1200993050 | 7400 | 7400 | 7400 | 7400 | 26 |
| 458 | 20231207 | 113200 | 1200800650 | 7400 | 7410 | 7410 | 7400 | 516 |
| 459 | 20231207 | 113100 | 1196981870 | 7410 | 7410 | 7410 | 7410 | 563 |
| 460 | 20231207 | 113000 | 1192810040 | 7400 | 7400 | 7400 | 7400 | 177 |
| 461 | 20231207 | 112900 | 1191500240 | 7400 | 7400 | 7400 | 7390 | 900 |
| 462 | 20231207 | 112800 | 1184840260 | 7400 | 7390 | 7400 | 7390 | 383 |
| 463 | 20231207 | 112700 | 1182009580 | 7390 | 7390 | 7390 | 7390 | 0 |
| 464 | 20231207 | 112600 | 1182009580 | 7390 | 7400 | 7400 | 7390 | 51 |
| 465 | 20231207 | 112500 | 1181632190 | 7400 | 7390 | 7400 | 7390 | 573 |
| 466 | 20231207 | 112400 | 1177396190 | 7390 | 7390 | 7390 | 7390 | 10 |
| 467 | 20231207 | 112300 | 1177322290 | 7390 | 7400 | 7400 | 7390 | 210 |
| 468 | 20231207 | 112200 | 1175770290 | 7390 | 7390 | 7390 | 7390 | 101 |
| 469 | 20231207 | 112100 | 1175023900 | 7390 | 7390 | 7390 | 7390 | 0 |
| 470 | 20231207 | 112000 | 1175023900 | 7390 | 7390 | 7390 | 7390 | 202 |
| 471 | 20231207 | 111900 | 1173531120 | 7400 | 7400 | 7400 | 7400 | 120 |
| 472 | 20231207 | 111800 | 1172643120 | 7390 | 7400 | 7400 | 7390 | 129 |
| 473 | 20231207 | 111700 | 1171689470 | 7390 | 7390 | 7400 | 7390 | 13 |
| 474 | 20231207 | 111600 | 1171593340 | 7400 | 7400 | 7400 | 7400 | 1 |
| 475 | 20231207 | 111500 | 1171585940 | 7390 | 7390 | 7390 | 7390 | 2 |
| 476 | 20231207 | 111400 | 1171571160 | 7390 | 7390 | 7390 | 7390 | 0 |
| 477 | 20231207 | 111300 | 1171571160 | 7390 | 7400 | 7400 | 7390 | 306 |
| 478 | 20231207 | 111200 | 1169306820 | 7400 | 7390 | 7400 | 7390 | 274 |
| 479 | 20231207 | 111100 | 1167281690 | 7380 | 7390 | 7390 | 7380 | 78 |
| 480 | 20231207 | 111000 | 1166705290 | 7380 | 7380 | 7380 | 7380 | 300 |
| 481 | 20231207 | 110900 | 1164491290 | 7380 | 7380 | 7380 | 7380 | 31 |
| 482 | 20231207 | 110800 | 1164262510 | 7380 | 7380 | 7380 | 7380 | 1 |
| 483 | 20231207 | 110700 | 1164255130 | 7390 | 7390 | 7390 | 7390 | 400 |
| 484 | 20231207 | 110600 | 1161299130 | 7390 | 7380 | 7390 | 7380 | 264 |
| 485 | 20231207 | 110500 | 1159348290 | 7390 | 7390 | 7390 | 7390 | 1 |
| 486 | 20231207 | 110400 | 1159340900 | 7380 | 7370 | 7380 | 7370 | 812 |
| 487 | 20231207 | 110300 | 1153348360 | 7370 | 7370 | 7370 | 7370 | 100 |
| 488 | 20231207 | 110200 | 1152611360 | 7370 | 7380 | 7380 | 7370 | 1012 |
| 489 | 20231207 | 110100 | 1145142820 | 7380 | 7380 | 7380 | 7380 | 0 |
| 490 | 20231207 | 110000 | 1145142820 | 7380 | 7370 | 7380 | 7370 | 57 |
| 491 | 20231207 | 105900 | 1144722610 | 7370 | 7370 | 7370 | 7370 | 0 |
| 492 | 20231207 | 105800 | 1144722610 | 7370 | 7380 | 7380 | 7370 | 904 |
| 493 | 20231207 | 105700 | 1138051100 | 7380 | 7390 | 7390 | 7380 | 518 |
| 494 | 20231207 | 105600 | 1134227260 | 7380 | 7380 | 7380 | 7380 | 1143 |
| 495 | 20231207 | 105500 | 1125791920 | 7390 | 7380 | 7390 | 7380 | 4 |
| 496 | 20231207 | 105400 | 1125762390 | 7380 | 7390 | 7390 | 7380 | 203 |
| 497 | 20231207 | 105300 | 1124262250 | 7380 | 7380 | 7380 | 7380 | 2037 |
| 498 | 20231207 | 105200 | 1109229190 | 7390 | 7390 | 7390 | 7390 | 3 |
| 499 | 20231207 | 105100 | 1109207020 | 7390 | 7390 | 7390 | 7380 | 14 |
| 500 | 20231207 | 105000 | 1109103580 | 7380 | 7380 | 7380 | 7380 | 119 |
| 501 | 20231207 | 104900 | 1108225360 | 7380 | 7380 | 7390 | 7380 | 361 |
| 502 | 20231207 | 104800 | 1105560820 | 7380 | 7380 | 7380 | 7380 | 12 |
| 503 | 20231207 | 104700 | 1105472260 | 7390 | 7380 | 7390 | 7380 | 476 |
| 504 | 20231207 | 104600 | 1101956560 | 7380 | 7380 | 7380 | 7380 | 2 |
| 505 | 20231207 | 104500 | 1101941800 | 7390 | 7390 | 7390 | 7390 | 251 |
| 506 | 20231207 | 104400 | 1100086910 | 7390 | 7380 | 7390 | 7380 | 55 |
| 507 | 20231207 | 104300 | 1099680510 | 7380 | 7380 | 7380 | 7380 | 319 |
| 508 | 20231207 | 104200 | 1097326290 | 7380 | 7380 | 7390 | 7380 | 4 |
| 509 | 20231207 | 104100 | 1097296760 | 7380 | 7380 | 7380 | 7380 | 843 |
| 510 | 20231207 | 104000 | 1091075420 | 7370 | 7370 | 7380 | 7370 | 122 |
| 511 | 20231207 | 103900 | 1090176230 | 7370 | 7370 | 7370 | 7370 | 1 |
| 512 | 20231207 | 103800 | 1090168860 | 7370 | 7370 | 7370 | 7370 | 1000 |
| 513 | 20231207 | 103700 | 1082798860 | 7360 | 7370 | 7370 | 7360 | 1759 |
| 514 | 20231207 | 103600 | 1069837040 | 7370 | 7380 | 7380 | 7370 | 73 |
| 515 | 20231207 | 103500 | 1069298400 | 7370 | 7370 | 7370 | 7360 | 129 |
| 516 | 20231207 | 103400 | 1068347730 | 7370 | 7370 | 7370 | 7360 | 528 |
| 517 | 20231207 | 103300 | 1064456380 | 7370 | 7380 | 7380 | 7370 | 1304 |
| 518 | 20231207 | 103200 | 1054845400 | 7380 | 7370 | 7380 | 7370 | 452 |
| 519 | 20231207 | 103100 | 1051514140 | 7370 | 7370 | 7380 | 7370 | 519 |
| 520 | 20231207 | 103000 | 1047687110 | 7370 | 7380 | 7380 | 7370 | 468 |
| 521 | 20231207 | 102900 | 1044237840 | 7370 | 7370 | 7370 | 7370 | 549 |
| 522 | 20231207 | 102800 | 1040191710 | 7370 | 7370 | 7380 | 7370 | 1320 |
| 523 | 20231207 | 102700 | 1030463160 | 7380 | 7380 | 7380 | 7380 | 589 |
| 524 | 20231207 | 102600 | 1026116340 | 7380 | 7380 | 7380 | 7380 | 15 |
| 525 | 20231207 | 102500 | 1026005640 | 7380 | 7390 | 7390 | 7380 | 823 |
| 526 | 20231207 | 102400 | 1019931460 | 7390 | 7390 | 7390 | 7380 | 835 |
| 527 | 20231207 | 102300 | 1013761530 | 7390 | 7380 | 7390 | 7380 | 1292 |
| 528 | 20231207 | 102200 | 1004216790 | 7380 | 7380 | 7390 | 7380 | 143 |
| 529 | 20231207 | 102100 | 1003161440 | 7390 | 7390 | 7390 | 7390 | 122 |
| 530 | 20231207 | 102000 | 1002259860 | 7380 | 7390 | 7390 | 7380 | 21 |
| 531 | 20231207 | 101900 | 1002104710 | 7390 | 7380 | 7390 | 7380 | 12 |
| 532 | 20231207 | 101800 | 1002016130 | 7390 | 7390 | 7390 | 7380 | 122 |
| 533 | 20231207 | 101700 | 1001115750 | 7380 | 7380 | 7380 | 7380 | 20 |
| 534 | 20231207 | 101600 | 1000968150 | 7380 | 7390 | 7390 | 7380 | 1674 |
| 535 | 20231207 | 101500 | 988598480 | 7390 | 7390 | 7390 | 7390 | 2 |
| 536 | 20231207 | 101400 | 988583700 | 7380 | 7390 | 7390 | 7380 | 3000 |
| 537 | 20231207 | 101300 | 966443660 | 7390 | 7390 | 7390 | 7390 | 2 |
| 538 | 20231207 | 101200 | 966428880 | 7380 | 7400 | 7400 | 7380 | 1000 |
| 539 | 20231207 | 101100 | 959042360 | 7400 | 7400 | 7400 | 7400 | 27 |
| 540 | 20231207 | 101000 | 958842560 | 7400 | 7400 | 7400 | 7400 | 0 |
| 541 | 20231207 | 100900 | 958842560 | 7400 | 7390 | 7400 | 7380 | 2001 |
| 542 | 20231207 | 100800 | 944069330 | 7390 | 7400 | 7400 | 7390 | 1245 |
| 543 | 20231207 | 100700 | 934866780 | 7400 | 7400 | 7400 | 7400 | 807 |
| 544 | 20231207 | 100600 | 928894980 | 7390 | 7390 | 7390 | 7390 | 34 |
| 545 | 20231207 | 100500 | 928643720 | 7390 | 7380 | 7390 | 7380 | 435 |
| 546 | 20231207 | 100400 | 925430270 | 7380 | 7390 | 7390 | 7380 | 862 |
| 547 | 20231207 | 100300 | 919068690 | 7390 | 7400 | 7400 | 7390 | 941 |
| 548 | 20231207 | 100200 | 912114690 | 7390 | 7380 | 7390 | 7380 | 728 |
| 549 | 20231207 | 100100 | 906735780 | 7380 | 7390 | 7390 | 7380 | 255 |
| 550 | 20231207 | 100000 | 904852880 | 7390 | 7380 | 7390 | 7380 | 247 |
| 551 | 20231207 | 095900 | 903028700 | 7390 | 7380 | 7390 | 7380 | 504 |
| 552 | 20231207 | 095800 | 899306240 | 7380 | 7380 | 7390 | 7380 | 751 |
| 553 | 20231207 | 095700 | 893760500 | 7390 | 7390 | 7390 | 7390 | 708 |
| 554 | 20231207 | 095600 | 888528380 | 7400 | 7380 | 7400 | 7380 | 1339 |
| 555 | 20231207 | 095500 | 878634520 | 7390 | 7380 | 7390 | 7380 | 65 |
| 556 | 20231207 | 095400 | 878154810 | 7380 | 7400 | 7400 | 7380 | 2226 |
| 557 | 20231207 | 095300 | 861710870 | 7390 | 7390 | 7400 | 7390 | 475 |
| 558 | 20231207 | 095200 | 858197620 | 7390 | 7390 | 7400 | 7390 | 2401 |
| 559 | 20231207 | 095100 | 840454220 | 7390 | 7400 | 7400 | 7390 | 75 |
| 560 | 20231207 | 095000 | 839899960 | 7390 | 7390 | 7390 | 7390 | 12 |
| 561 | 20231207 | 094900 | 839811280 | 7390 | 7390 | 7390 | 7390 | 1184 |
| 562 | 20231207 | 094800 | 831061520 | 7390 | 7390 | 7400 | 7390 | 504 |
| 563 | 20231207 | 094700 | 827336550 | 7390 | 7390 | 7400 | 7390 | 124 |
| 564 | 20231207 | 094600 | 826419190 | 7390 | 7390 | 7400 | 7390 | 162 |
| 565 | 20231207 | 094500 | 825221910 | 7400 | 7400 | 7400 | 7390 | 618 |
| 566 | 20231207 | 094400 | 820653830 | 7390 | 7390 | 7390 | 7390 | 12 |
| 567 | 20231207 | 094300 | 820565150 | 7390 | 7400 | 7400 | 7390 | 517 |
| 568 | 20231207 | 094200 | 816743310 | 7400 | 7410 | 7410 | 7400 | 62 |
| 569 | 20231207 | 094100 | 816284010 | 7420 | 7390 | 7420 | 7390 | 6515 |
| 570 | 20231207 | 094000 | 768119180 | 7390 | 7390 | 7390 | 7390 | 454 |
| 571 | 20231207 | 093900 | 764764120 | 7390 | 7390 | 7400 | 7390 | 440 |
| 572 | 20231207 | 093800 | 761510950 | 7390 | 7390 | 7400 | 7390 | 192 |
| 573 | 20231207 | 093700 | 760091570 | 7390 | 7390 | 7390 | 7380 | 3441 |
| 574 | 20231207 | 093600 | 734662700 | 7380 | 7390 | 7400 | 7380 | 4566 |
| 575 | 20231207 | 093500 | 700953420 | 7390 | 7400 | 7400 | 7380 | 2523 |
| 576 | 20231207 | 093400 | 682305110 | 7400 | 7400 | 7410 | 7390 | 908 |
| 577 | 20231207 | 093300 | 675585680 | 7400 | 7400 | 7410 | 7390 | 436 |
| 578 | 20231207 | 093200 | 672359310 | 7390 | 7390 | 7420 | 7390 | 1683 |
| 579 | 20231207 | 093100 | 659920460 | 7400 | 7420 | 7420 | 7400 | 1513 |
| 580 | 20231207 | 093000 | 648722840 | 7420 | 7410 | 7420 | 7400 | 2903 |
| 581 | 20231207 | 092900 | 627239000 | 7410 | 7410 | 7410 | 7410 | 905 |
| 582 | 20231207 | 092800 | 620532950 | 7410 | 7420 | 7420 | 7410 | 100 |
| 583 | 20231207 | 092700 | 619791270 | 7410 | 7410 | 7410 | 7410 | 525 |
| 584 | 20231207 | 092600 | 615901020 | 7420 | 7420 | 7420 | 7420 | 200 |
| 585 | 20231207 | 092500 | 614417020 | 7410 | 7420 | 7420 | 7410 | 296 |
| 586 | 20231207 | 092400 | 612220800 | 7420 | 7410 | 7420 | 7410 | 1002 |
| 587 | 20231207 | 092300 | 604795780 | 7410 | 7420 | 7420 | 7410 | 1223 |
| 588 | 20231207 | 092200 | 595730150 | 7420 | 7420 | 7430 | 7410 | 1255 |
| 589 | 20231207 | 092100 | 586418920 | 7420 | 7420 | 7420 | 7420 | 598 |
| 590 | 20231207 | 092000 | 581981760 | 7420 | 7410 | 7430 | 7410 | 354 |
| 591 | 20231207 | 091900 | 579356360 | 7420 | 7430 | 7430 | 7410 | 2910 |
| 592 | 20231207 | 091800 | 557764550 | 7440 | 7440 | 7440 | 7430 | 751 |
| 593 | 20231207 | 091700 | 552181700 | 7440 | 7440 | 7450 | 7440 | 45 |
| 594 | 20231207 | 091600 | 551846870 | 7440 | 7440 | 7450 | 7440 | 104 |
| 595 | 20231207 | 091500 | 551072610 | 7440 | 7440 | 7450 | 7440 | 1300 |
| 596 | 20231207 | 091400 | 541400590 | 7440 | 7420 | 7440 | 7400 | 1205 |
| 597 | 20231207 | 091300 | 532470010 | 7430 | 7430 | 7430 | 7390 | 8178 |
| 598 | 20231207 | 091200 | 471866710 | 7430 | 7430 | 7430 | 7420 | 570 |
| 599 | 20231207 | 091100 | 467634800 | 7430 | 7420 | 7430 | 7420 | 2272 |
| 600 | 20231207 | 091000 | 450774720 | 7420 | 7430 | 7440 | 7420 | 1055 |
| 601 | 20231207 | 090900 | 442936030 | 7430 | 7440 | 7440 | 7430 | 327 |
| 602 | 20231207 | 090800 | 440504690 | 7440 | 7440 | 7450 | 7430 | 1005 |
| 603 | 20231207 | 090700 | 433025000 | 7440 | 7450 | 7450 | 7440 | 1437 |
| 604 | 20231207 | 090600 | 422319790 | 7450 | 7430 | 7460 | 7420 | 2619 |
| 605 | 20231207 | 090500 | 402838630 | 7430 | 7440 | 7440 | 7420 | 4632 |
| 606 | 20231207 | 090400 | 368417860 | 7440 | 7450 | 7450 | 7440 | 2737 |
| 607 | 20231207 | 090300 | 348051920 | 7440 | 7460 | 7460 | 7430 | 986 |
| 608 | 20231207 | 090200 | 340701830 | 7460 | 7510 | 7520 | 7380 | 22365 |
| 609 | 20231207 | 090100 | 173651870 | 7510 | 7510 | 7510 | 7500 | 2800 |
| 610 | 20231207 | 090000 | 152632440 | 7510 | 7510 | 7520 | 7490 | 18875 |