31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 3 | 20231212 | 192900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231212 | 192800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231212 | 192700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231212 | 192600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231212 | 192500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231212 | 192400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231212 | 192300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231212 | 192200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231212 | 192100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231212 | 192000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231212 | 191900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231212 | 191800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231212 | 191700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231212 | 191600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231212 | 191500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231212 | 191400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231212 | 191300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231212 | 191200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231212 | 191100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231212 | 191000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231212 | 190900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231212 | 190800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231212 | 190700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231212 | 190600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231212 | 190500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231212 | 190400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231212 | 190300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231212 | 190200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231212 | 190100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231212 | 190000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 33 | 20231212 | 185900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231212 | 185800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231212 | 185700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231212 | 185600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231212 | 185500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231212 | 185400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231212 | 185300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231212 | 185200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231212 | 185100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231212 | 185000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231212 | 184900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231212 | 184800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231212 | 184700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231212 | 184600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231212 | 184500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231212 | 184400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231212 | 184300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231212 | 184200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231212 | 184100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231212 | 184000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231212 | 183900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231212 | 183800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231212 | 183700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231212 | 183600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231212 | 183500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231212 | 183400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231212 | 183300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231212 | 183200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231212 | 183100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231212 | 183000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 63 | 20231212 | 182900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231212 | 182800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231212 | 182700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231212 | 182600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231212 | 182500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231212 | 182400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231212 | 182300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231212 | 182200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231212 | 182100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231212 | 182000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231212 | 181900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231212 | 181800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231212 | 181700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231212 | 181600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231212 | 181500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231212 | 181400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231212 | 181300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231212 | 181200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231212 | 181100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231212 | 181000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231212 | 180900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231212 | 180800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231212 | 180700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231212 | 180600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231212 | 180500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231212 | 180400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231212 | 180300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231212 | 180200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231212 | 180100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231212 | 180000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 93 | 20231212 | 175900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231212 | 175800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231212 | 175700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231212 | 175600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231212 | 175500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231212 | 175400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231212 | 175300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231212 | 175200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231212 | 175100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231212 | 175000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231212 | 174900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231212 | 174800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231212 | 174700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231212 | 174600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231212 | 174500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231212 | 174400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231212 | 174300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231212 | 174200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231212 | 174100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231212 | 174000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231212 | 173900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231212 | 173800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231212 | 173700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231212 | 173600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231212 | 173500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231212 | 173400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231212 | 173300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231212 | 173200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231212 | 173100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231212 | 173000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 123 | 20231212 | 172900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231212 | 172800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231212 | 172700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231212 | 172600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231212 | 172500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231212 | 172400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231212 | 172300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231212 | 172200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231212 | 172100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231212 | 172000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231212 | 171900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231212 | 171800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231212 | 171700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231212 | 171600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231212 | 171500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231212 | 171400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231212 | 171300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231212 | 171200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231212 | 171100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231212 | 171000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231212 | 170900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231212 | 170800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231212 | 170700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231212 | 170600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231212 | 170500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231212 | 170400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231212 | 170300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231212 | 170200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231212 | 170100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231212 | 170000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 153 | 20231212 | 165900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231212 | 165800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231212 | 165700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231212 | 165600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231212 | 165500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231212 | 165400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231212 | 165300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231212 | 165200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231212 | 165100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231212 | 165000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231212 | 164900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231212 | 164800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231212 | 164700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231212 | 164600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231212 | 164500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231212 | 164400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231212 | 164300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231212 | 164200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231212 | 164100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231212 | 164000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231212 | 163900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231212 | 163800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231212 | 163700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231212 | 163600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231212 | 163500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231212 | 163400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231212 | 163300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231212 | 163200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231212 | 163100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231212 | 163000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 183 | 20231212 | 162900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231212 | 162800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231212 | 162700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231212 | 162600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231212 | 162500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231212 | 162400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231212 | 162300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231212 | 162200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231212 | 162100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231212 | 162000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231212 | 161900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231212 | 161800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231212 | 161700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231212 | 161600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231212 | 161500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20231212 | 161400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20231212 | 161300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20231212 | 161200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20231212 | 161100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20231212 | 161000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20231212 | 160900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231212 | 160800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231212 | 160700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231212 | 160600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231212 | 160500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231212 | 160400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231212 | 160300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231212 | 160200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231212 | 160100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231212 | 160000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 68412 |
| 213 | 20231212 | 155900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20231212 | 155800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20231212 | 155700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20231212 | 155600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20231212 | 155500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20231212 | 155400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20231212 | 155300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20231212 | 155200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20231212 | 155100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20231212 | 155000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20231212 | 154900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20231212 | 154800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20231212 | 154700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20231212 | 154600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20231212 | 154500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20231212 | 154400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20231212 | 154300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20231212 | 154200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20231212 | 154100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20231212 | 154000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20231212 | 153900 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20231212 | 153800 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20231212 | 153700 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20231212 | 153600 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20231212 | 153500 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20231212 | 153400 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20231212 | 153300 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20231212 | 153200 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20231212 | 153100 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20231212 | 153000 | 3176749620 | 5730 | 5730 | 5730 | 5730 | 136824 |
| 243 | 20231212 | 152900 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20231212 | 152800 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20231212 | 152700 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20231212 | 152600 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20231212 | 152500 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20231212 | 152400 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20231212 | 152300 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20231212 | 152200 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20231212 | 152100 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20231212 | 152000 | 2784748860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20231212 | 151900 | 2784748860 | 5670 | 5660 | 5670 | 5650 | 1088 |
| 254 | 20231212 | 151800 | 2778593950 | 5660 | 5660 | 5660 | 5660 | 1633 |
| 255 | 20231212 | 151700 | 2769351170 | 5660 | 5660 | 5660 | 5650 | 1357 |
| 256 | 20231212 | 151600 | 2761670820 | 5650 | 5640 | 5650 | 5640 | 1362 |
| 257 | 20231212 | 151500 | 2753978390 | 5640 | 5660 | 5660 | 5640 | 5032 |
| 258 | 20231212 | 151400 | 2725597590 | 5640 | 5660 | 5660 | 5640 | 2279 |
| 259 | 20231212 | 151300 | 2712720210 | 5660 | 5670 | 5670 | 5650 | 747 |
| 260 | 20231212 | 151200 | 2708491740 | 5660 | 5670 | 5670 | 5660 | 930 |
| 261 | 20231212 | 151100 | 2703227140 | 5670 | 5660 | 5670 | 5660 | 26 |
| 262 | 20231212 | 151000 | 2703079930 | 5660 | 5650 | 5660 | 5650 | 1537 |
| 263 | 20231212 | 150900 | 2694382190 | 5660 | 5660 | 5660 | 5660 | 1700 |
| 264 | 20231212 | 150800 | 2684760190 | 5660 | 5660 | 5660 | 5660 | 1346 |
| 265 | 20231212 | 150700 | 2677141830 | 5670 | 5670 | 5670 | 5670 | 17 |
| 266 | 20231212 | 150600 | 2677045440 | 5670 | 5670 | 5670 | 5670 | 72 |
| 267 | 20231212 | 150500 | 2676637200 | 5670 | 5660 | 5670 | 5660 | 102 |
| 268 | 20231212 | 150400 | 2676059740 | 5670 | 5670 | 5670 | 5670 | 935 |
| 269 | 20231212 | 150300 | 2670758290 | 5670 | 5670 | 5670 | 5670 | 664 |
| 270 | 20231212 | 150200 | 2666993410 | 5670 | 5650 | 5670 | 5650 | 5722 |
| 271 | 20231212 | 150100 | 2634620320 | 5650 | 5640 | 5650 | 5640 | 4267 |
| 272 | 20231212 | 150000 | 2610547480 | 5640 | 5650 | 5660 | 5640 | 2057 |
| 273 | 20231212 | 145900 | 2598925890 | 5650 | 5650 | 5650 | 5650 | 2777 |
| 274 | 20231212 | 145800 | 2583235840 | 5660 | 5660 | 5660 | 5650 | 1624 |
| 275 | 20231212 | 145700 | 2574044560 | 5660 | 5650 | 5660 | 5650 | 1497 |
| 276 | 20231212 | 145600 | 2565574540 | 5650 | 5660 | 5660 | 5650 | 5 |
| 277 | 20231212 | 145500 | 2565546280 | 5660 | 5660 | 5660 | 5660 | 454 |
| 278 | 20231212 | 145400 | 2562976640 | 5660 | 5670 | 5670 | 5660 | 341 |
| 279 | 20231212 | 145300 | 2561046570 | 5670 | 5670 | 5670 | 5670 | 301 |
| 280 | 20231212 | 145200 | 2559339900 | 5670 | 5660 | 5670 | 5660 | 4 |
| 281 | 20231212 | 145100 | 2559317250 | 5660 | 5660 | 5660 | 5660 | 313 |
| 282 | 20231212 | 145000 | 2557545670 | 5660 | 5660 | 5670 | 5660 | 93 |
| 283 | 20231212 | 144900 | 2557019270 | 5670 | 5670 | 5670 | 5670 | 7 |
| 284 | 20231212 | 144800 | 2556979580 | 5660 | 5660 | 5660 | 5660 | 191 |
| 285 | 20231212 | 144700 | 2555898520 | 5660 | 5660 | 5660 | 5650 | 253 |
| 286 | 20231212 | 144600 | 2554467100 | 5660 | 5660 | 5660 | 5650 | 1113 |
| 287 | 20231212 | 144500 | 2548168290 | 5670 | 5660 | 5670 | 5660 | 1002 |
| 288 | 20231212 | 144400 | 2542490690 | 5650 | 5650 | 5660 | 5650 | 285 |
| 289 | 20231212 | 144300 | 2540880150 | 5650 | 5650 | 5650 | 5650 | 128 |
| 290 | 20231212 | 144200 | 2540156950 | 5660 | 5660 | 5660 | 5660 | 619 |
| 291 | 20231212 | 144100 | 2536653410 | 5660 | 5650 | 5660 | 5650 | 179 |
| 292 | 20231212 | 144000 | 2535641560 | 5660 | 5670 | 5670 | 5660 | 1084 |
| 293 | 20231212 | 143900 | 2529503900 | 5660 | 5670 | 5670 | 5660 | 231 |
| 294 | 20231212 | 143800 | 2528194790 | 5670 | 5670 | 5670 | 5660 | 16 |
| 295 | 20231212 | 143700 | 2528104100 | 5660 | 5670 | 5680 | 5660 | 649 |
| 296 | 20231212 | 143600 | 2524424780 | 5670 | 5670 | 5670 | 5670 | 118 |
| 297 | 20231212 | 143500 | 2523755720 | 5670 | 5680 | 5680 | 5670 | 143 |
| 298 | 20231212 | 143400 | 2522944810 | 5670 | 5670 | 5680 | 5670 | 211 |
| 299 | 20231212 | 143300 | 2521748190 | 5670 | 5660 | 5670 | 5660 | 1125 |
| 300 | 20231212 | 143200 | 2515370640 | 5660 | 5670 | 5670 | 5660 | 1150 |
| 301 | 20231212 | 143100 | 2508851640 | 5660 | 5670 | 5670 | 5660 | 3888 |
| 302 | 20231212 | 143000 | 2486818170 | 5680 | 5670 | 5680 | 5670 | 1170 |
| 303 | 20231212 | 142900 | 2480174240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20231212 | 142800 | 2480174240 | 5670 | 5670 | 5670 | 5670 | 373 |
| 305 | 20231212 | 142700 | 2478059330 | 5680 | 5680 | 5680 | 5680 | 202 |
| 306 | 20231212 | 142600 | 2476911970 | 5680 | 5680 | 5680 | 5680 | 61 |
| 307 | 20231212 | 142500 | 2476565490 | 5680 | 5680 | 5680 | 5680 | 100 |
| 308 | 20231212 | 142400 | 2475997490 | 5670 | 5670 | 5670 | 5670 | 13 |
| 309 | 20231212 | 142300 | 2475923780 | 5680 | 5680 | 5680 | 5680 | 1047 |
| 310 | 20231212 | 142200 | 2469976820 | 5680 | 5680 | 5680 | 5680 | 34 |
| 311 | 20231212 | 142100 | 2469783700 | 5680 | 5680 | 5680 | 5680 | 450 |
| 312 | 20231212 | 142000 | 2467227700 | 5680 | 5680 | 5680 | 5680 | 847 |
| 313 | 20231212 | 141900 | 2462416740 | 5670 | 5670 | 5670 | 5670 | 101 |
| 314 | 20231212 | 141800 | 2461844070 | 5670 | 5670 | 5670 | 5670 | 35 |
| 315 | 20231212 | 141700 | 2461645620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 316 | 20231212 | 141600 | 2461645620 | 5670 | 5680 | 5690 | 5670 | 4039 |
| 317 | 20231212 | 141500 | 2438742010 | 5690 | 5670 | 5690 | 5670 | 1934 |
| 318 | 20231212 | 141400 | 2427756910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 319 | 20231212 | 141300 | 2427756910 | 5680 | 5670 | 5680 | 5670 | 48 |
| 320 | 20231212 | 141200 | 2427484700 | 5670 | 5670 | 5670 | 5670 | 86 |
| 321 | 20231212 | 141100 | 2426997080 | 5670 | 5670 | 5670 | 5670 | 100 |
| 322 | 20231212 | 141000 | 2426430080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20231212 | 140900 | 2426430080 | 5680 | 5670 | 5680 | 5670 | 3041 |
| 324 | 20231212 | 140800 | 2409187200 | 5670 | 5670 | 5670 | 5670 | 116 |
| 325 | 20231212 | 140700 | 2408529480 | 5670 | 5680 | 5680 | 5670 | 2020 |
| 326 | 20231212 | 140600 | 2397075880 | 5680 | 5680 | 5680 | 5680 | 700 |
| 327 | 20231212 | 140500 | 2393099880 | 5680 | 5680 | 5680 | 5680 | 302 |
| 328 | 20231212 | 140400 | 2391384520 | 5670 | 5670 | 5680 | 5670 | 2098 |
| 329 | 20231212 | 140300 | 2379488840 | 5670 | 5660 | 5670 | 5660 | 74 |
| 330 | 20231212 | 140200 | 2379069990 | 5670 | 5670 | 5670 | 5670 | 590 |
| 331 | 20231212 | 140100 | 2375724690 | 5670 | 5680 | 5680 | 5670 | 4642 |
| 332 | 20231212 | 140000 | 2349399520 | 5680 | 5690 | 5690 | 5680 | 1019 |
| 333 | 20231212 | 135900 | 2343611450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20231212 | 135800 | 2343611450 | 5690 | 5690 | 5690 | 5690 | 25 |
| 335 | 20231212 | 135700 | 2343469200 | 5690 | 5690 | 5690 | 5690 | 831 |
| 336 | 20231212 | 135600 | 2338740810 | 5680 | 5680 | 5690 | 5680 | 438 |
| 337 | 20231212 | 135500 | 2336252960 | 5680 | 5680 | 5690 | 5680 | 441 |
| 338 | 20231212 | 135400 | 2333746690 | 5680 | 5680 | 5680 | 5680 | 2 |
| 339 | 20231212 | 135300 | 2333735330 | 5680 | 5680 | 5680 | 5680 | 3 |
| 340 | 20231212 | 135200 | 2333718290 | 5680 | 5680 | 5680 | 5680 | 543 |
| 341 | 20231212 | 135100 | 2330634050 | 5690 | 5680 | 5690 | 5680 | 61 |
| 342 | 20231212 | 135000 | 2330287460 | 5680 | 5680 | 5680 | 5680 | 700 |
| 343 | 20231212 | 134900 | 2326311460 | 5680 | 5680 | 5680 | 5680 | 125 |
| 344 | 20231212 | 134800 | 2325601460 | 5680 | 5680 | 5680 | 5680 | 369 |
| 345 | 20231212 | 134700 | 2323505540 | 5670 | 5680 | 5680 | 5670 | 385 |
| 346 | 20231212 | 134600 | 2321319300 | 5680 | 5680 | 5680 | 5680 | 1 |
| 347 | 20231212 | 134500 | 2321313620 | 5670 | 5680 | 5680 | 5670 | 45 |
| 348 | 20231212 | 134400 | 2321058120 | 5680 | 5680 | 5680 | 5680 | 220 |
| 349 | 20231212 | 134300 | 2319808520 | 5680 | 5680 | 5680 | 5680 | 207 |
| 350 | 20231212 | 134200 | 2318632760 | 5680 | 5680 | 5680 | 5670 | 1082 |
| 351 | 20231212 | 134100 | 2312487050 | 5690 | 5690 | 5690 | 5690 | 1 |
| 352 | 20231212 | 134000 | 2312481360 | 5690 | 5690 | 5690 | 5690 | 138 |
| 353 | 20231212 | 133900 | 2311696140 | 5680 | 5690 | 5690 | 5680 | 177 |
| 354 | 20231212 | 133800 | 2310690510 | 5700 | 5680 | 5700 | 5680 | 7453 |
| 355 | 20231212 | 133700 | 2268264740 | 5680 | 5680 | 5680 | 5680 | 50 |
| 356 | 20231212 | 133600 | 2267980740 | 5680 | 5680 | 5680 | 5670 | 1036 |
| 357 | 20231212 | 133500 | 2262106260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 358 | 20231212 | 133400 | 2262106260 | 5680 | 5680 | 5680 | 5680 | 300 |
| 359 | 20231212 | 133300 | 2260402260 | 5680 | 5670 | 5680 | 5670 | 481 |
| 360 | 20231212 | 133200 | 2257674380 | 5670 | 5670 | 5670 | 5670 | 1100 |
| 361 | 20231212 | 133100 | 2251437380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 362 | 20231212 | 133000 | 2251437380 | 5650 | 5640 | 5660 | 5640 | 1023 |
| 363 | 20231212 | 132900 | 2245649380 | 5630 | 5660 | 5660 | 5630 | 2596 |
| 364 | 20231212 | 132800 | 2230989440 | 5660 | 5660 | 5660 | 5630 | 3759 |
| 365 | 20231212 | 132700 | 2209777380 | 5660 | 5670 | 5670 | 5660 | 200 |
| 366 | 20231212 | 132600 | 2208645360 | 5670 | 5670 | 5670 | 5670 | 83 |
| 367 | 20231212 | 132500 | 2208174750 | 5670 | 5670 | 5670 | 5670 | 1324 |
| 368 | 20231212 | 132400 | 2200667670 | 5670 | 5660 | 5670 | 5660 | 177 |
| 369 | 20231212 | 132300 | 2199665650 | 5660 | 5660 | 5660 | 5650 | 627 |
| 370 | 20231212 | 132200 | 2196118960 | 5660 | 5670 | 5670 | 5660 | 240 |
| 371 | 20231212 | 132100 | 2194760460 | 5670 | 5670 | 5670 | 5660 | 28 |
| 372 | 20231212 | 132000 | 2194601800 | 5670 | 5680 | 5680 | 5670 | 395 |
| 373 | 20231212 | 131900 | 2192362050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 374 | 20231212 | 131800 | 2192362050 | 5680 | 5680 | 5680 | 5680 | 11 |
| 375 | 20231212 | 131700 | 2192299570 | 5680 | 5680 | 5680 | 5680 | 19 |
| 376 | 20231212 | 131600 | 2192191650 | 5670 | 5680 | 5680 | 5640 | 24715 |
| 377 | 20231212 | 131500 | 2052400400 | 5680 | 5680 | 5680 | 5670 | 1346 |
| 378 | 20231212 | 131400 | 2044755680 | 5680 | 5690 | 5690 | 5680 | 4839 |
| 379 | 20231212 | 131300 | 2017266160 | 5690 | 5690 | 5690 | 5680 | 91 |
| 380 | 20231212 | 131200 | 2016749070 | 5680 | 5680 | 5680 | 5680 | 46 |
| 381 | 20231212 | 131100 | 2016487790 | 5680 | 5680 | 5680 | 5680 | 35 |
| 382 | 20231212 | 131000 | 2016288990 | 5690 | 5690 | 5690 | 5690 | 28 |
| 383 | 20231212 | 130900 | 2016129670 | 5680 | 5690 | 5690 | 5680 | 76 |
| 384 | 20231212 | 130800 | 2015697790 | 5690 | 5680 | 5690 | 5680 | 1263 |
| 385 | 20231212 | 130700 | 2008523900 | 5680 | 5690 | 5690 | 5680 | 1136 |
| 386 | 20231212 | 130600 | 2002069080 | 5680 | 5690 | 5690 | 5680 | 123 |
| 387 | 20231212 | 130500 | 2001369420 | 5690 | 5690 | 5690 | 5690 | 1011 |
| 388 | 20231212 | 130400 | 1995616830 | 5690 | 5690 | 5690 | 5690 | 30 |
| 389 | 20231212 | 130300 | 1995446130 | 5680 | 5680 | 5680 | 5680 | 66 |
| 390 | 20231212 | 130200 | 1995071250 | 5690 | 5690 | 5690 | 5690 | 563 |
| 391 | 20231212 | 130100 | 1991867780 | 5690 | 5690 | 5690 | 5690 | 700 |
| 392 | 20231212 | 130000 | 1987884780 | 5700 | 5700 | 5700 | 5690 | 1336 |
| 393 | 20231212 | 125900 | 1980271360 | 5690 | 5690 | 5690 | 5690 | 1417 |
| 394 | 20231212 | 125800 | 1972208630 | 5690 | 5690 | 5690 | 5690 | 42 |
| 395 | 20231212 | 125700 | 1971969650 | 5680 | 5680 | 5680 | 5680 | 56 |
| 396 | 20231212 | 125600 | 1971651570 | 5690 | 5690 | 5690 | 5690 | 220 |
| 397 | 20231212 | 125500 | 1970399770 | 5690 | 5690 | 5690 | 5690 | 1363 |
| 398 | 20231212 | 125400 | 1962644300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 399 | 20231212 | 125300 | 1962644300 | 5690 | 5690 | 5690 | 5680 | 233 |
| 400 | 20231212 | 125200 | 1961319940 | 5690 | 5680 | 5690 | 5680 | 34 |
| 401 | 20231212 | 125100 | 1961126530 | 5690 | 5690 | 5690 | 5690 | 233 |
| 402 | 20231212 | 125000 | 1959800760 | 5690 | 5690 | 5700 | 5690 | 5511 |
| 403 | 20231212 | 124900 | 1928401470 | 5690 | 5700 | 5700 | 5690 | 138 |
| 404 | 20231212 | 124800 | 1927616050 | 5690 | 5690 | 5690 | 5690 | 954 |
| 405 | 20231212 | 124700 | 1922187790 | 5690 | 5700 | 5710 | 5690 | 3773 |
| 406 | 20231212 | 124600 | 1900693680 | 5700 | 5710 | 5710 | 5700 | 319 |
| 407 | 20231212 | 124500 | 1898874250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 408 | 20231212 | 124400 | 1898874250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20231212 | 124300 | 1898874250 | 5710 | 5710 | 5710 | 5710 | 876 |
| 410 | 20231212 | 124200 | 1893872290 | 5710 | 5710 | 5710 | 5710 | 1 |
| 411 | 20231212 | 124100 | 1893866580 | 5710 | 5710 | 5710 | 5710 | 342 |
| 412 | 20231212 | 124000 | 1891913760 | 5710 | 5710 | 5710 | 5710 | 572 |
| 413 | 20231212 | 123900 | 1888647640 | 5710 | 5700 | 5710 | 5700 | 159 |
| 414 | 20231212 | 123800 | 1887740310 | 5710 | 5700 | 5710 | 5700 | 290 |
| 415 | 20231212 | 123700 | 1886085410 | 5700 | 5700 | 5710 | 5700 | 22 |
| 416 | 20231212 | 123600 | 1885960000 | 5710 | 5700 | 5710 | 5700 | 3409 |
| 417 | 20231212 | 123500 | 1866527200 | 5710 | 5710 | 5710 | 5710 | 60 |
| 418 | 20231212 | 123400 | 1866184600 | 5700 | 5700 | 5700 | 5700 | 1335 |
| 419 | 20231212 | 123300 | 1858575100 | 5700 | 5700 | 5700 | 5700 | 1077 |
| 420 | 20231212 | 123200 | 1852436200 | 5700 | 5700 | 5700 | 5700 | 10 |
| 421 | 20231212 | 123100 | 1852379200 | 5710 | 5710 | 5710 | 5700 | 175 |
| 422 | 20231212 | 123000 | 1851380000 | 5710 | 5710 | 5710 | 5710 | 1531 |
| 423 | 20231212 | 122900 | 1842637990 | 5700 | 5690 | 5700 | 5690 | 128 |
| 424 | 20231212 | 122800 | 1841908520 | 5710 | 5690 | 5710 | 5690 | 4 |
| 425 | 20231212 | 122700 | 1841885720 | 5700 | 5700 | 5700 | 5700 | 69 |
| 426 | 20231212 | 122600 | 1841492420 | 5700 | 5700 | 5700 | 5700 | 112 |
| 427 | 20231212 | 122500 | 1840854020 | 5700 | 5700 | 5700 | 5700 | 471 |
| 428 | 20231212 | 122400 | 1838169320 | 5700 | 5700 | 5700 | 5700 | 11 |
| 429 | 20231212 | 122300 | 1838106620 | 5700 | 5690 | 5700 | 5690 | 3 |
| 430 | 20231212 | 122200 | 1838089540 | 5690 | 5700 | 5700 | 5690 | 2030 |
| 431 | 20231212 | 122100 | 1826525080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 432 | 20231212 | 122000 | 1826525080 | 5710 | 5700 | 5710 | 5700 | 550 |
| 433 | 20231212 | 121900 | 1823389570 | 5700 | 5720 | 5720 | 5700 | 612 |
| 434 | 20231212 | 121800 | 1819894930 | 5710 | 5710 | 5720 | 5710 | 860 |
| 435 | 20231212 | 121700 | 1814980890 | 5710 | 5720 | 5720 | 5710 | 2291 |
| 436 | 20231212 | 121600 | 1801892920 | 5710 | 5700 | 5710 | 5700 | 871 |
| 437 | 20231212 | 121500 | 1796920510 | 5710 | 5700 | 5710 | 5700 | 1149 |
| 438 | 20231212 | 121400 | 1790371200 | 5700 | 5700 | 5700 | 5700 | 28 |
| 439 | 20231212 | 121300 | 1790211600 | 5690 | 5700 | 5700 | 5690 | 48 |
| 440 | 20231212 | 121200 | 1789938110 | 5690 | 5700 | 5700 | 5690 | 468 |
| 441 | 20231212 | 121100 | 1787273590 | 5700 | 5700 | 5700 | 5690 | 321 |
| 442 | 20231212 | 121000 | 1785446030 | 5700 | 5700 | 5700 | 5700 | 136 |
| 443 | 20231212 | 120900 | 1784670830 | 5700 | 5700 | 5700 | 5700 | 10 |
| 444 | 20231212 | 120800 | 1784613830 | 5700 | 5690 | 5700 | 5690 | 520 |
| 445 | 20231212 | 120700 | 1781651210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 446 | 20231212 | 120600 | 1781651210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 447 | 20231212 | 120500 | 1781651210 | 5690 | 5690 | 5690 | 5690 | 57 |
| 448 | 20231212 | 120400 | 1781326880 | 5690 | 5690 | 5690 | 5690 | 2 |
| 449 | 20231212 | 120300 | 1781315500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 450 | 20231212 | 120200 | 1781315500 | 5680 | 5690 | 5690 | 5680 | 91 |
| 451 | 20231212 | 120100 | 1780798270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 452 | 20231212 | 120000 | 1780792580 | 5680 | 5680 | 5680 | 5680 | 167 |
| 453 | 20231212 | 115900 | 1779844020 | 5680 | 5680 | 5680 | 5670 | 350 |
| 454 | 20231212 | 115800 | 1777856190 | 5680 | 5670 | 5680 | 5670 | 1482 |
| 455 | 20231212 | 115700 | 1769449510 | 5670 | 5680 | 5680 | 5670 | 581 |
| 456 | 20231212 | 115600 | 1766149990 | 5680 | 5680 | 5690 | 5680 | 729 |
| 457 | 20231212 | 115500 | 1762009250 | 5680 | 5680 | 5680 | 5680 | 968 |
| 458 | 20231212 | 115400 | 1756511010 | 5690 | 5680 | 5690 | 5680 | 250 |
| 459 | 20231212 | 115300 | 1755090510 | 5680 | 5690 | 5690 | 5680 | 572 |
| 460 | 20231212 | 115200 | 1751840830 | 5690 | 5690 | 5690 | 5690 | 500 |
| 461 | 20231212 | 115100 | 1748995830 | 5700 | 5700 | 5700 | 5690 | 162 |
| 462 | 20231212 | 115000 | 1748073430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20231212 | 114900 | 1748073430 | 5700 | 5690 | 5700 | 5690 | 182 |
| 464 | 20231212 | 114800 | 1747037830 | 5690 | 5690 | 5690 | 5690 | 351 |
| 465 | 20231212 | 114700 | 1745040640 | 5690 | 5690 | 5690 | 5690 | 500 |
| 466 | 20231212 | 114600 | 1742195640 | 5700 | 5700 | 5700 | 5690 | 225 |
| 467 | 20231212 | 114500 | 1740914640 | 5700 | 5700 | 5700 | 5700 | 20 |
| 468 | 20231212 | 114400 | 1740800640 | 5700 | 5700 | 5700 | 5700 | 505 |
| 469 | 20231212 | 114300 | 1737922140 | 5700 | 5680 | 5700 | 5680 | 4413 |
| 470 | 20231212 | 114200 | 1712814190 | 5670 | 5680 | 5680 | 5670 | 244 |
| 471 | 20231212 | 114100 | 1711430010 | 5670 | 5680 | 5680 | 5670 | 100 |
| 472 | 20231212 | 114000 | 1710863000 | 5670 | 5680 | 5680 | 5670 | 646 |
| 473 | 20231212 | 113900 | 1707193940 | 5680 | 5690 | 5690 | 5680 | 606 |
| 474 | 20231212 | 113800 | 1703750850 | 5690 | 5690 | 5690 | 5690 | 1250 |
| 475 | 20231212 | 113700 | 1696638350 | 5690 | 5690 | 5690 | 5690 | 17 |
| 476 | 20231212 | 113600 | 1696541620 | 5690 | 5690 | 5690 | 5690 | 766 |
| 477 | 20231212 | 113500 | 1692183080 | 5690 | 5680 | 5690 | 5670 | 858 |
| 478 | 20231212 | 113400 | 1687308850 | 5680 | 5700 | 5700 | 5670 | 20808 |
| 479 | 20231212 | 113300 | 1569241940 | 5690 | 5700 | 5700 | 5690 | 168 |
| 480 | 20231212 | 113200 | 1568285440 | 5690 | 5700 | 5700 | 5690 | 2581 |
| 481 | 20231212 | 113100 | 1553599360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 482 | 20231212 | 113000 | 1553599360 | 5700 | 5700 | 5700 | 5700 | 2 |
| 483 | 20231212 | 112900 | 1553587960 | 5700 | 5700 | 5700 | 5700 | 1 |
| 484 | 20231212 | 112800 | 1553582260 | 5700 | 5690 | 5700 | 5690 | 41 |
| 485 | 20231212 | 112700 | 1553348960 | 5690 | 5690 | 5690 | 5690 | 107 |
| 486 | 20231212 | 112600 | 1552740130 | 5700 | 5700 | 5700 | 5700 | 3636 |
| 487 | 20231212 | 112500 | 1532014930 | 5700 | 5700 | 5710 | 5700 | 1789 |
| 488 | 20231212 | 112400 | 1521817270 | 5700 | 5720 | 5720 | 5700 | 159 |
| 489 | 20231212 | 112300 | 1520908910 | 5720 | 5710 | 5720 | 5710 | 51 |
| 490 | 20231212 | 112200 | 1520617690 | 5710 | 5710 | 5710 | 5710 | 1260 |
| 491 | 20231212 | 112100 | 1513423090 | 5710 | 5710 | 5710 | 5710 | 3423 |
| 492 | 20231212 | 112000 | 1493877760 | 5720 | 5710 | 5720 | 5710 | 252 |
| 493 | 20231212 | 111900 | 1492436370 | 5710 | 5720 | 5720 | 5710 | 377 |
| 494 | 20231212 | 111800 | 1490281930 | 5720 | 5710 | 5720 | 5710 | 1131 |
| 495 | 20231212 | 111700 | 1483822390 | 5710 | 5730 | 5730 | 5710 | 3929 |
| 496 | 20231212 | 111600 | 1461353170 | 5730 | 5730 | 5730 | 5720 | 334 |
| 497 | 20231212 | 111500 | 1459439400 | 5730 | 5710 | 5730 | 5710 | 2959 |
| 498 | 20231212 | 111400 | 1442517520 | 5720 | 5720 | 5720 | 5720 | 1 |
| 499 | 20231212 | 111300 | 1442511800 | 5710 | 5700 | 5710 | 5700 | 2075 |
| 500 | 20231212 | 111200 | 1430664570 | 5690 | 5700 | 5700 | 5690 | 822 |
| 501 | 20231212 | 111100 | 1425980490 | 5700 | 5700 | 5700 | 5700 | 2375 |
| 502 | 20231212 | 111000 | 1412442990 | 5710 | 5710 | 5710 | 5710 | 1 |
| 503 | 20231212 | 110900 | 1412437280 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 504 | 20231212 | 110800 | 1406737280 | 5700 | 5700 | 5700 | 5700 | 400 |
| 505 | 20231212 | 110700 | 1404457280 | 5700 | 5710 | 5710 | 5700 | 99 |
| 506 | 20231212 | 110600 | 1403892690 | 5710 | 5720 | 5720 | 5700 | 1643 |
| 507 | 20231212 | 110500 | 1394512570 | 5710 | 5710 | 5720 | 5710 | 2932 |
| 508 | 20231212 | 110400 | 1377770650 | 5710 | 5710 | 5710 | 5710 | 599 |
| 509 | 20231212 | 110300 | 1374350360 | 5710 | 5700 | 5710 | 5700 | 2 |
| 510 | 20231212 | 110200 | 1374338950 | 5700 | 5700 | 5700 | 5700 | 50 |
| 511 | 20231212 | 110100 | 1374053950 | 5700 | 5700 | 5700 | 5700 | 329 |
| 512 | 20231212 | 110000 | 1372178650 | 5700 | 5710 | 5710 | 5700 | 206 |
| 513 | 20231212 | 105900 | 1371004430 | 5700 | 5710 | 5710 | 5700 | 1092 |
| 514 | 20231212 | 105800 | 1364780010 | 5710 | 5700 | 5710 | 5700 | 1680 |
| 515 | 20231212 | 105700 | 1355204000 | 5690 | 5690 | 5690 | 5690 | 2706 |
| 516 | 20231212 | 105600 | 1339806860 | 5680 | 5680 | 5680 | 5680 | 12 |
| 517 | 20231212 | 105500 | 1339738700 | 5690 | 5670 | 5690 | 5670 | 10 |
| 518 | 20231212 | 105400 | 1339681880 | 5690 | 5690 | 5690 | 5690 | 66 |
| 519 | 20231212 | 105300 | 1339306340 | 5670 | 5680 | 5680 | 5670 | 1117 |
| 520 | 20231212 | 105200 | 1332964100 | 5680 | 5680 | 5680 | 5680 | 2002 |
| 521 | 20231212 | 105100 | 1321592740 | 5680 | 5680 | 5680 | 5680 | 876 |
| 522 | 20231212 | 105000 | 1316617060 | 5680 | 5680 | 5680 | 5680 | 700 |
| 523 | 20231212 | 104900 | 1312641060 | 5680 | 5680 | 5680 | 5680 | 515 |
| 524 | 20231212 | 104800 | 1309715860 | 5690 | 5690 | 5690 | 5690 | 85 |
| 525 | 20231212 | 104700 | 1309232210 | 5690 | 5670 | 5690 | 5670 | 2325 |
| 526 | 20231212 | 104600 | 1296037560 | 5670 | 5670 | 5670 | 5670 | 50 |
| 527 | 20231212 | 104500 | 1295754060 | 5660 | 5660 | 5660 | 5660 | 324 |
| 528 | 20231212 | 104400 | 1293920220 | 5660 | 5670 | 5670 | 5660 | 86 |
| 529 | 20231212 | 104300 | 1293433140 | 5670 | 5670 | 5670 | 5660 | 115 |
| 530 | 20231212 | 104200 | 1292781120 | 5670 | 5670 | 5670 | 5670 | 249 |
| 531 | 20231212 | 104100 | 1291369290 | 5670 | 5670 | 5670 | 5670 | 176 |
| 532 | 20231212 | 104000 | 1290371370 | 5670 | 5670 | 5680 | 5670 | 148 |
| 533 | 20231212 | 103900 | 1289532200 | 5670 | 5670 | 5670 | 5670 | 95 |
| 534 | 20231212 | 103800 | 1288993550 | 5680 | 5690 | 5690 | 5680 | 1750 |
| 535 | 20231212 | 103700 | 1279053000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 536 | 20231212 | 103600 | 1279053000 | 5680 | 5690 | 5690 | 5680 | 244 |
| 537 | 20231212 | 103500 | 1277664660 | 5690 | 5700 | 5700 | 5690 | 732 |
| 538 | 20231212 | 103400 | 1273499280 | 5700 | 5700 | 5700 | 5700 | 201 |
| 539 | 20231212 | 103300 | 1272353580 | 5700 | 5700 | 5700 | 5700 | 112 |
| 540 | 20231212 | 103200 | 1271715180 | 5700 | 5690 | 5700 | 5690 | 3228 |
| 541 | 20231212 | 103100 | 1253329520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 542 | 20231212 | 103000 | 1253329520 | 5690 | 5690 | 5690 | 5690 | 1156 |
| 543 | 20231212 | 102900 | 1246751880 | 5700 | 5690 | 5700 | 5690 | 3016 |
| 544 | 20231212 | 102800 | 1229590310 | 5680 | 5680 | 5680 | 5680 | 543 |
| 545 | 20231212 | 102700 | 1226506070 | 5680 | 5670 | 5680 | 5670 | 687 |
| 546 | 20231212 | 102600 | 1222607550 | 5670 | 5670 | 5670 | 5670 | 1534 |
| 547 | 20231212 | 102500 | 1213909770 | 5660 | 5660 | 5660 | 5650 | 750 |
| 548 | 20231212 | 102400 | 1209664780 | 5670 | 5670 | 5670 | 5670 | 235 |
| 549 | 20231212 | 102300 | 1208332330 | 5670 | 5670 | 5670 | 5670 | 300 |
| 550 | 20231212 | 102200 | 1206631330 | 5670 | 5670 | 5680 | 5670 | 3654 |
| 551 | 20231212 | 102100 | 1185881390 | 5680 | 5660 | 5680 | 5660 | 3520 |
| 552 | 20231212 | 102000 | 1165925890 | 5660 | 5660 | 5660 | 5660 | 10 |
| 553 | 20231212 | 101900 | 1165869290 | 5660 | 5670 | 5670 | 5660 | 7226 |
| 554 | 20231212 | 101800 | 1124959940 | 5670 | 5670 | 5670 | 5670 | 518 |
| 555 | 20231212 | 101700 | 1122022880 | 5670 | 5660 | 5680 | 5660 | 1975 |
| 556 | 20231212 | 101600 | 1110819900 | 5670 | 5670 | 5670 | 5660 | 1317 |
| 557 | 20231212 | 101500 | 1103353090 | 5670 | 5660 | 5670 | 5660 | 101 |
| 558 | 20231212 | 101400 | 1102781420 | 5660 | 5660 | 5660 | 5660 | 42 |
| 559 | 20231212 | 101300 | 1102543700 | 5670 | 5670 | 5680 | 5670 | 2223 |
| 560 | 20231212 | 101200 | 1089939240 | 5670 | 5670 | 5670 | 5670 | 3 |
| 561 | 20231212 | 101100 | 1089922230 | 5680 | 5680 | 5680 | 5680 | 480 |
| 562 | 20231212 | 101000 | 1087195830 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 563 | 20231212 | 100900 | 1081515830 | 5680 | 5680 | 5680 | 5680 | 1818 |
| 564 | 20231212 | 100800 | 1071189590 | 5690 | 5690 | 5690 | 5690 | 559 |
| 565 | 20231212 | 100700 | 1068008880 | 5700 | 5690 | 5700 | 5690 | 1698 |
| 566 | 20231212 | 100600 | 1058346600 | 5670 | 5650 | 5670 | 5650 | 1679 |
| 567 | 20231212 | 100500 | 1048831060 | 5660 | 5660 | 5660 | 5660 | 23 |
| 568 | 20231212 | 100400 | 1048700880 | 5650 | 5650 | 5650 | 5650 | 394 |
| 569 | 20231212 | 100300 | 1046474780 | 5660 | 5660 | 5660 | 5660 | 228 |
| 570 | 20231212 | 100200 | 1045184300 | 5660 | 5660 | 5660 | 5660 | 151 |
| 571 | 20231212 | 100100 | 1044329640 | 5670 | 5670 | 5670 | 5670 | 969 |
| 572 | 20231212 | 100000 | 1038835410 | 5680 | 5650 | 5680 | 5640 | 4004 |
| 573 | 20231212 | 095900 | 1016168130 | 5650 | 5650 | 5650 | 5650 | 31 |
| 574 | 20231212 | 095800 | 1015992980 | 5650 | 5650 | 5650 | 5650 | 101 |
| 575 | 20231212 | 095700 | 1015422330 | 5640 | 5640 | 5640 | 5630 | 7257 |
| 576 | 20231212 | 095600 | 974539480 | 5630 | 5660 | 5670 | 5630 | 10005 |
| 577 | 20231212 | 095500 | 918115390 | 5660 | 5660 | 5670 | 5660 | 2493 |
| 578 | 20231212 | 095400 | 904004510 | 5660 | 5670 | 5670 | 5660 | 2471 |
| 579 | 20231212 | 095300 | 890017630 | 5670 | 5670 | 5670 | 5670 | 3446 |
| 580 | 20231212 | 095200 | 870478810 | 5670 | 5670 | 5670 | 5670 | 162 |
| 581 | 20231212 | 095100 | 869560270 | 5670 | 5680 | 5690 | 5670 | 1516 |
| 582 | 20231212 | 095000 | 860958470 | 5680 | 5680 | 5680 | 5680 | 2165 |
| 583 | 20231212 | 094900 | 848661270 | 5680 | 5710 | 5710 | 5680 | 4530 |
| 584 | 20231212 | 094800 | 822863090 | 5710 | 5680 | 5710 | 5680 | 9000 |
| 585 | 20231212 | 094700 | 771577630 | 5670 | 5680 | 5690 | 5670 | 681 |
| 586 | 20231212 | 094600 | 767709970 | 5680 | 5680 | 5680 | 5680 | 1018 |
| 587 | 20231212 | 094500 | 761927730 | 5680 | 5680 | 5680 | 5680 | 1015 |
| 588 | 20231212 | 094400 | 756162530 | 5680 | 5680 | 5680 | 5660 | 429 |
| 589 | 20231212 | 094300 | 753726000 | 5680 | 5670 | 5680 | 5670 | 2650 |
| 590 | 20231212 | 094200 | 738680500 | 5660 | 5660 | 5660 | 5660 | 182 |
| 591 | 20231212 | 094100 | 737650380 | 5660 | 5660 | 5660 | 5650 | 961 |
| 592 | 20231212 | 094000 | 732211200 | 5650 | 5650 | 5650 | 5650 | 1286 |
| 593 | 20231212 | 093900 | 724945300 | 5660 | 5660 | 5660 | 5650 | 309 |
| 594 | 20231212 | 093800 | 723196410 | 5660 | 5640 | 5660 | 5640 | 467 |
| 595 | 20231212 | 093700 | 720558310 | 5640 | 5650 | 5660 | 5640 | 6962 |
| 596 | 20231212 | 093600 | 681278590 | 5650 | 5660 | 5660 | 5650 | 617 |
| 597 | 20231212 | 093500 | 677792430 | 5650 | 5640 | 5650 | 5640 | 526 |
| 598 | 20231212 | 093400 | 674820590 | 5650 | 5650 | 5650 | 5650 | 784 |
| 599 | 20231212 | 093300 | 670390990 | 5650 | 5650 | 5650 | 5650 | 683 |
| 600 | 20231212 | 093200 | 666532040 | 5650 | 5640 | 5650 | 5640 | 505 |
| 601 | 20231212 | 093100 | 663683790 | 5640 | 5630 | 5650 | 5630 | 1754 |
| 602 | 20231212 | 093000 | 653791980 | 5640 | 5650 | 5650 | 5640 | 2847 |
| 603 | 20231212 | 092900 | 637734040 | 5650 | 5650 | 5650 | 5650 | 4541 |
| 604 | 20231212 | 092800 | 612077390 | 5650 | 5640 | 5650 | 5640 | 4351 |
| 605 | 20231212 | 092700 | 587496880 | 5650 | 5650 | 5650 | 5650 | 810 |
| 606 | 20231212 | 092600 | 582920380 | 5640 | 5640 | 5650 | 5620 | 10976 |
| 607 | 20231212 | 092500 | 521097180 | 5640 | 5650 | 5660 | 5640 | 283 |
| 608 | 20231212 | 092400 | 519498240 | 5640 | 5660 | 5660 | 5640 | 8052 |
| 609 | 20231212 | 092300 | 473989940 | 5660 | 5670 | 5670 | 5660 | 5986 |
| 610 | 20231212 | 092200 | 440099820 | 5660 | 5670 | 5680 | 5660 | 3188 |
| 611 | 20231212 | 092100 | 422055040 | 5680 | 5670 | 5680 | 5660 | 3814 |
| 612 | 20231212 | 092000 | 400435770 | 5670 | 5670 | 5680 | 5660 | 695 |
| 613 | 20231212 | 091900 | 396495540 | 5670 | 5660 | 5670 | 5650 | 4815 |
| 614 | 20231212 | 091800 | 369261770 | 5670 | 5670 | 5670 | 5660 | 1281 |
| 615 | 20231212 | 091700 | 362000500 | 5670 | 5680 | 5680 | 5660 | 3215 |
| 616 | 20231212 | 091600 | 343781430 | 5690 | 5690 | 5690 | 5670 | 1744 |
| 617 | 20231212 | 091500 | 333868100 | 5700 | 5700 | 5700 | 5680 | 1380 |
| 618 | 20231212 | 091400 | 326022490 | 5700 | 5680 | 5710 | 5670 | 8663 |
| 619 | 20231212 | 091300 | 276729560 | 5680 | 5680 | 5680 | 5670 | 4626 |
| 620 | 20231212 | 091200 | 250499780 | 5680 | 5660 | 5680 | 5660 | 1365 |
| 621 | 20231212 | 091100 | 242771020 | 5660 | 5680 | 5680 | 5660 | 7089 |
| 622 | 20231212 | 091000 | 202560080 | 5680 | 5690 | 5690 | 5660 | 3938 |
| 623 | 20231212 | 090900 | 180207720 | 5690 | 5670 | 5690 | 5660 | 5416 |
| 624 | 20231212 | 090800 | 149498990 | 5670 | 5670 | 5670 | 5670 | 39 |
| 625 | 20231212 | 090700 | 149277860 | 5670 | 5660 | 5670 | 5640 | 4142 |
| 626 | 20231212 | 090600 | 125882040 | 5670 | 5660 | 5690 | 5650 | 4318 |
| 627 | 20231212 | 090500 | 101370960 | 5660 | 5640 | 5660 | 5640 | 3273 |
| 628 | 20231212 | 090400 | 82903640 | 5660 | 5660 | 5670 | 5640 | 3734 |
| 629 | 20231212 | 090300 | 61794120 | 5670 | 5680 | 5680 | 5670 | 641 |
| 630 | 20231212 | 090200 | 58156060 | 5680 | 5660 | 5680 | 5650 | 1596 |
| 631 | 20231212 | 090100 | 49133410 | 5650 | 5660 | 5680 | 5650 | 1836 |
| 632 | 20231212 | 090000 | 38754700 | 5660 | 5680 | 5690 | 5660 | 6835 |