31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 3 | 20231207 | 192800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 4 | 20231207 | 192700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 5 | 20231207 | 192600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 6 | 20231207 | 192500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 7 | 20231207 | 192400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 8 | 20231207 | 192300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 9 | 20231207 | 192200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 10 | 20231207 | 192100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 11 | 20231207 | 192000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 12 | 20231207 | 191900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 13 | 20231207 | 191800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 14 | 20231207 | 191700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 15 | 20231207 | 191600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 16 | 20231207 | 191500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 17 | 20231207 | 191400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 18 | 20231207 | 191300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 19 | 20231207 | 191200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 20 | 20231207 | 191100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 21 | 20231207 | 191000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 22 | 20231207 | 190900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 23 | 20231207 | 190800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 24 | 20231207 | 190700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 25 | 20231207 | 190600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 26 | 20231207 | 190500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 27 | 20231207 | 190400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 28 | 20231207 | 190300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 29 | 20231207 | 190200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 30 | 20231207 | 190100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 31 | 20231207 | 190000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 32 | 20231207 | 185900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 33 | 20231207 | 185800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 34 | 20231207 | 185700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 35 | 20231207 | 185600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 36 | 20231207 | 185500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 37 | 20231207 | 185400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 38 | 20231207 | 185300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 39 | 20231207 | 185200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 40 | 20231207 | 185100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 41 | 20231207 | 185000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 42 | 20231207 | 184900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 43 | 20231207 | 184800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 44 | 20231207 | 184700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 45 | 20231207 | 184600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 46 | 20231207 | 184500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 47 | 20231207 | 184400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 48 | 20231207 | 184300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 49 | 20231207 | 184200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 50 | 20231207 | 184100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 51 | 20231207 | 184000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 52 | 20231207 | 183900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 53 | 20231207 | 183800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 54 | 20231207 | 183700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 55 | 20231207 | 183600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 56 | 20231207 | 183500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 57 | 20231207 | 183400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 58 | 20231207 | 183300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 59 | 20231207 | 183200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 60 | 20231207 | 183100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 61 | 20231207 | 183000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 62 | 20231207 | 182900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 63 | 20231207 | 182800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 64 | 20231207 | 182700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 65 | 20231207 | 182600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 66 | 20231207 | 182500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 67 | 20231207 | 182400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 68 | 20231207 | 182300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 69 | 20231207 | 182200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 70 | 20231207 | 182100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 71 | 20231207 | 182000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 72 | 20231207 | 181900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 73 | 20231207 | 181800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 74 | 20231207 | 181700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 75 | 20231207 | 181600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 76 | 20231207 | 181500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 77 | 20231207 | 181400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 78 | 20231207 | 181300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 79 | 20231207 | 181200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 80 | 20231207 | 181100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 81 | 20231207 | 181000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 82 | 20231207 | 180900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 83 | 20231207 | 180800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 84 | 20231207 | 180700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 85 | 20231207 | 180600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 86 | 20231207 | 180500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 87 | 20231207 | 180400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 88 | 20231207 | 180300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 89 | 20231207 | 180200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 90 | 20231207 | 180100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 91 | 20231207 | 180000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 92 | 20231207 | 175900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 93 | 20231207 | 175800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 94 | 20231207 | 175700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 95 | 20231207 | 175600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 96 | 20231207 | 175500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 97 | 20231207 | 175400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 98 | 20231207 | 175300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 99 | 20231207 | 175200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 100 | 20231207 | 175100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 101 | 20231207 | 175000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 102 | 20231207 | 174900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 103 | 20231207 | 174800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 104 | 20231207 | 174700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 105 | 20231207 | 174600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 106 | 20231207 | 174500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 107 | 20231207 | 174400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 108 | 20231207 | 174300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 109 | 20231207 | 174200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 110 | 20231207 | 174100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 111 | 20231207 | 174000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 112 | 20231207 | 173900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 113 | 20231207 | 173800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 114 | 20231207 | 173700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 115 | 20231207 | 173600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 116 | 20231207 | 173500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 117 | 20231207 | 173400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 118 | 20231207 | 173300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 119 | 20231207 | 173200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 120 | 20231207 | 173100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 121 | 20231207 | 173000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 122 | 20231207 | 172900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 123 | 20231207 | 172800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 124 | 20231207 | 172700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 125 | 20231207 | 172600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 126 | 20231207 | 172500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 127 | 20231207 | 172400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 128 | 20231207 | 172300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 129 | 20231207 | 172200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 130 | 20231207 | 172100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 131 | 20231207 | 172000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 132 | 20231207 | 171900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 133 | 20231207 | 171800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 134 | 20231207 | 171700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 135 | 20231207 | 171600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 136 | 20231207 | 171500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 137 | 20231207 | 171400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 138 | 20231207 | 171300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 139 | 20231207 | 171200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 140 | 20231207 | 171100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 141 | 20231207 | 171000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 142 | 20231207 | 170900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 143 | 20231207 | 170800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 144 | 20231207 | 170700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 145 | 20231207 | 170600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 146 | 20231207 | 170500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 147 | 20231207 | 170400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 148 | 20231207 | 170300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 149 | 20231207 | 170200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 150 | 20231207 | 170100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 151 | 20231207 | 170000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 152 | 20231207 | 165900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 153 | 20231207 | 165800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 154 | 20231207 | 165700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 155 | 20231207 | 165600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 156 | 20231207 | 165500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 157 | 20231207 | 165400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 158 | 20231207 | 165300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 159 | 20231207 | 165200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 160 | 20231207 | 165100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 161 | 20231207 | 165000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 162 | 20231207 | 164900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 163 | 20231207 | 164800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 164 | 20231207 | 164700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 165 | 20231207 | 164600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 166 | 20231207 | 164500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 167 | 20231207 | 164400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 168 | 20231207 | 164300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 169 | 20231207 | 164200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 170 | 20231207 | 164100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 171 | 20231207 | 164000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 172 | 20231207 | 163900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 173 | 20231207 | 163800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 174 | 20231207 | 163700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 175 | 20231207 | 163600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 176 | 20231207 | 163500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 177 | 20231207 | 163400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 178 | 20231207 | 163300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 179 | 20231207 | 163200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 180 | 20231207 | 163100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 181 | 20231207 | 163000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 182 | 20231207 | 162900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 183 | 20231207 | 162800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 184 | 20231207 | 162700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 185 | 20231207 | 162600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 186 | 20231207 | 162500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 187 | 20231207 | 162400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 188 | 20231207 | 162300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 189 | 20231207 | 162200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 190 | 20231207 | 162100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 191 | 20231207 | 162000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 192 | 20231207 | 161900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 193 | 20231207 | 161800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 194 | 20231207 | 161700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 195 | 20231207 | 161600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 196 | 20231207 | 161500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 197 | 20231207 | 161400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 198 | 20231207 | 161300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 199 | 20231207 | 161200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 200 | 20231207 | 161100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 201 | 20231207 | 161000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 202 | 20231207 | 160900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 203 | 20231207 | 160800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 204 | 20231207 | 160700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 205 | 20231207 | 160600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 206 | 20231207 | 160500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 207 | 20231207 | 160400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 208 | 20231207 | 160300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 209 | 20231207 | 160200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 210 | 20231207 | 160100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 211 | 20231207 | 160000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 212 | 20231207 | 155900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 213 | 20231207 | 155800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 214 | 20231207 | 155700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 215 | 20231207 | 155600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 216 | 20231207 | 155500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 217 | 20231207 | 155400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 218 | 20231207 | 155300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 219 | 20231207 | 155200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 220 | 20231207 | 155100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 221 | 20231207 | 155000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 222 | 20231207 | 154900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 223 | 20231207 | 154800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 224 | 20231207 | 154700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 225 | 20231207 | 154600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 226 | 20231207 | 154500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 227 | 20231207 | 154400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 228 | 20231207 | 154300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 229 | 20231207 | 154200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 230 | 20231207 | 154100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 231 | 20231207 | 154000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 232 | 20231207 | 153900 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 233 | 20231207 | 153800 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 234 | 20231207 | 153700 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 235 | 20231207 | 153600 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 236 | 20231207 | 153500 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 237 | 20231207 | 153400 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 238 | 20231207 | 153300 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 239 | 20231207 | 153200 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 240 | 20231207 | 153100 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 0 |
| 241 | 20231207 | 153000 | 2289962530 | 7710 | 7710 | 7710 | 7710 | 14212 |
| 242 | 20231207 | 152900 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 243 | 20231207 | 152800 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 244 | 20231207 | 152700 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 245 | 20231207 | 152600 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 246 | 20231207 | 152500 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 247 | 20231207 | 152400 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 248 | 20231207 | 152300 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 249 | 20231207 | 152200 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 250 | 20231207 | 152100 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 251 | 20231207 | 152000 | 2180388010 | 7730 | 7730 | 7730 | 7730 | 0 |
| 252 | 20231207 | 151900 | 2180388010 | 7730 | 7720 | 7730 | 7720 | 41 |
| 253 | 20231207 | 151800 | 2180071170 | 7720 | 7750 | 7750 | 7720 | 558 |
| 254 | 20231207 | 151700 | 2175759840 | 7750 | 7740 | 7750 | 7730 | 1282 |
| 255 | 20231207 | 151600 | 2165828880 | 7740 | 7740 | 7750 | 7720 | 449 |
| 256 | 20231207 | 151500 | 2162359120 | 7720 | 7740 | 7760 | 7720 | 2574 |
| 257 | 20231207 | 151400 | 2142443470 | 7770 | 7770 | 7770 | 7770 | 120 |
| 258 | 20231207 | 151300 | 2141511070 | 7770 | 7750 | 7770 | 7730 | 2189 |
| 259 | 20231207 | 151200 | 2124562310 | 7750 | 7750 | 7750 | 7750 | 471 |
| 260 | 20231207 | 151100 | 2120912060 | 7750 | 7750 | 7760 | 7750 | 415 |
| 261 | 20231207 | 151000 | 2117695220 | 7750 | 7770 | 7770 | 7750 | 2 |
| 262 | 20231207 | 150900 | 2117679700 | 7750 | 7750 | 7770 | 7750 | 8 |
| 263 | 20231207 | 150800 | 2117617600 | 7750 | 7750 | 7750 | 7740 | 503 |
| 264 | 20231207 | 150700 | 2113721450 | 7750 | 7760 | 7760 | 7750 | 72 |
| 265 | 20231207 | 150600 | 2113162800 | 7750 | 7760 | 7760 | 7750 | 143 |
| 266 | 20231207 | 150500 | 2112053770 | 7760 | 7750 | 7760 | 7750 | 54 |
| 267 | 20231207 | 150400 | 2111634750 | 7730 | 7730 | 7730 | 7730 | 1 |
| 268 | 20231207 | 150300 | 2111627020 | 7730 | 7740 | 7740 | 7730 | 406 |
| 269 | 20231207 | 150200 | 2108484670 | 7740 | 7750 | 7750 | 7740 | 230 |
| 270 | 20231207 | 150100 | 2106702470 | 7740 | 7740 | 7740 | 7740 | 31 |
| 271 | 20231207 | 150000 | 2106462530 | 7740 | 7740 | 7740 | 7740 | 1135 |
| 272 | 20231207 | 145900 | 2097677630 | 7740 | 7740 | 7740 | 7740 | 82 |
| 273 | 20231207 | 145800 | 2097042950 | 7740 | 7750 | 7750 | 7740 | 534 |
| 274 | 20231207 | 145700 | 2092909490 | 7750 | 7760 | 7760 | 7750 | 468 |
| 275 | 20231207 | 145600 | 2089280350 | 7770 | 7780 | 7780 | 7770 | 652 |
| 276 | 20231207 | 145500 | 2084210310 | 7770 | 7770 | 7770 | 7770 | 76 |
| 277 | 20231207 | 145400 | 2083619790 | 7770 | 7770 | 7770 | 7770 | 2 |
| 278 | 20231207 | 145300 | 2083604250 | 7770 | 7770 | 7770 | 7770 | 15 |
| 279 | 20231207 | 145200 | 2083487700 | 7770 | 7770 | 7770 | 7770 | 1 |
| 280 | 20231207 | 145100 | 2083479930 | 7780 | 7780 | 7780 | 7770 | 387 |
| 281 | 20231207 | 145000 | 2080469770 | 7780 | 7780 | 7780 | 7770 | 677 |
| 282 | 20231207 | 144900 | 2075204770 | 7780 | 7800 | 7810 | 7780 | 735 |
| 283 | 20231207 | 144800 | 2069476730 | 7810 | 7800 | 7810 | 7800 | 215 |
| 284 | 20231207 | 144700 | 2067799720 | 7800 | 7810 | 7810 | 7800 | 244 |
| 285 | 20231207 | 144600 | 2065894090 | 7820 | 7820 | 7820 | 7810 | 792 |
| 286 | 20231207 | 144500 | 2059700660 | 7820 | 7820 | 7820 | 7820 | 729 |
| 287 | 20231207 | 144400 | 2053999880 | 7810 | 7810 | 7810 | 7800 | 672 |
| 288 | 20231207 | 144300 | 2048751680 | 7790 | 7800 | 7800 | 7790 | 332 |
| 289 | 20231207 | 144200 | 2046164640 | 7810 | 7800 | 7810 | 7800 | 2 |
| 290 | 20231207 | 144100 | 2046149030 | 7800 | 7780 | 7800 | 7780 | 503 |
| 291 | 20231207 | 144000 | 2042225650 | 7780 | 7780 | 7780 | 7780 | 0 |
| 292 | 20231207 | 143900 | 2042225650 | 7780 | 7780 | 7780 | 7780 | 155 |
| 293 | 20231207 | 143800 | 2041019750 | 7790 | 7790 | 7790 | 7770 | 312 |
| 294 | 20231207 | 143700 | 2038589310 | 7770 | 7770 | 7770 | 7770 | 12 |
| 295 | 20231207 | 143600 | 2038496070 | 7780 | 7780 | 7780 | 7770 | 193 |
| 296 | 20231207 | 143500 | 2036994640 | 7780 | 7770 | 7780 | 7770 | 319 |
| 297 | 20231207 | 143400 | 2034515290 | 7770 | 7780 | 7790 | 7770 | 36 |
| 298 | 20231207 | 143300 | 2034235170 | 7780 | 7770 | 7780 | 7770 | 364 |
| 299 | 20231207 | 143200 | 2031403260 | 7770 | 7750 | 7770 | 7750 | 466 |
| 300 | 20231207 | 143100 | 2027787640 | 7750 | 7760 | 7760 | 7750 | 342 |
| 301 | 20231207 | 143000 | 2025133830 | 7750 | 7740 | 7760 | 7740 | 551 |
| 302 | 20231207 | 142900 | 2020858810 | 7750 | 7750 | 7750 | 7730 | 173 |
| 303 | 20231207 | 142800 | 2019518100 | 7730 | 7730 | 7730 | 7730 | 74 |
| 304 | 20231207 | 142700 | 2018946080 | 7740 | 7750 | 7750 | 7740 | 264 |
| 305 | 20231207 | 142600 | 2016902610 | 7750 | 7760 | 7760 | 7750 | 13 |
| 306 | 20231207 | 142500 | 2016801740 | 7720 | 7720 | 7720 | 7720 | 1 |
| 307 | 20231207 | 142400 | 2016794020 | 7710 | 7720 | 7740 | 7710 | 616 |
| 308 | 20231207 | 142300 | 2012034920 | 7720 | 7720 | 7720 | 7720 | 0 |
| 309 | 20231207 | 142200 | 2012034920 | 7720 | 7720 | 7720 | 7720 | 160 |
| 310 | 20231207 | 142100 | 2010799720 | 7710 | 7700 | 7740 | 7700 | 12 |
| 311 | 20231207 | 142000 | 2010707270 | 7700 | 7700 | 7700 | 7700 | 1 |
| 312 | 20231207 | 141900 | 2010699570 | 7700 | 7700 | 7700 | 7700 | 90 |
| 313 | 20231207 | 141800 | 2010006570 | 7700 | 7690 | 7700 | 7690 | 155 |
| 314 | 20231207 | 141700 | 2008814520 | 7690 | 7700 | 7700 | 7690 | 1726 |
| 315 | 20231207 | 141600 | 1995531410 | 7700 | 7700 | 7700 | 7700 | 195 |
| 316 | 20231207 | 141500 | 1994029910 | 7700 | 7700 | 7700 | 7700 | 34 |
| 317 | 20231207 | 141400 | 1993768110 | 7700 | 7710 | 7710 | 7700 | 957 |
| 318 | 20231207 | 141300 | 1986398140 | 7710 | 7710 | 7710 | 7710 | 1 |
| 319 | 20231207 | 141200 | 1986390430 | 7710 | 7720 | 7720 | 7700 | 489 |
| 320 | 20231207 | 141100 | 1982616580 | 7720 | 7710 | 7720 | 7700 | 171 |
| 321 | 20231207 | 141000 | 1981298890 | 7710 | 7710 | 7710 | 7700 | 1901 |
| 322 | 20231207 | 140900 | 1966660580 | 7710 | 7730 | 7730 | 7710 | 1877 |
| 323 | 20231207 | 140800 | 1952176790 | 7730 | 7760 | 7760 | 7720 | 2902 |
| 324 | 20231207 | 140700 | 1929750250 | 7760 | 7750 | 7760 | 7740 | 162 |
| 325 | 20231207 | 140600 | 1928495430 | 7750 | 7750 | 7750 | 7750 | 654 |
| 326 | 20231207 | 140500 | 1923426930 | 7750 | 7760 | 7770 | 7750 | 982 |
| 327 | 20231207 | 140400 | 1915806880 | 7760 | 7770 | 7770 | 7760 | 276 |
| 328 | 20231207 | 140300 | 1913663810 | 7770 | 7770 | 7780 | 7770 | 161 |
| 329 | 20231207 | 140200 | 1912412830 | 7770 | 7760 | 7770 | 7760 | 28 |
| 330 | 20231207 | 140100 | 1912195280 | 7760 | 7760 | 7760 | 7760 | 573 |
| 331 | 20231207 | 140000 | 1907748800 | 7760 | 7770 | 7770 | 7760 | 201 |
| 332 | 20231207 | 135900 | 1906187040 | 7780 | 7760 | 7780 | 7760 | 2 |
| 333 | 20231207 | 135800 | 1906171500 | 7760 | 7760 | 7760 | 7760 | 1 |
| 334 | 20231207 | 135700 | 1906163740 | 7760 | 7760 | 7760 | 7760 | 1 |
| 335 | 20231207 | 135600 | 1906155980 | 7760 | 7760 | 7760 | 7760 | 15 |
| 336 | 20231207 | 135500 | 1906039580 | 7760 | 7760 | 7760 | 7760 | 1 |
| 337 | 20231207 | 135400 | 1906031820 | 7760 | 7760 | 7760 | 7760 | 3 |
| 338 | 20231207 | 135300 | 1906008540 | 7760 | 7770 | 7770 | 7760 | 160 |
| 339 | 20231207 | 135200 | 1904766870 | 7770 | 7770 | 7770 | 7770 | 107 |
| 340 | 20231207 | 135100 | 1903935480 | 7760 | 7760 | 7760 | 7760 | 51 |
| 341 | 20231207 | 135000 | 1903539720 | 7760 | 7770 | 7770 | 7760 | 613 |
| 342 | 20231207 | 134900 | 1898776720 | 7770 | 7770 | 7770 | 7770 | 554 |
| 343 | 20231207 | 134800 | 1894472140 | 7770 | 7780 | 7780 | 7770 | 557 |
| 344 | 20231207 | 134700 | 1890139670 | 7780 | 7780 | 7790 | 7780 | 337 |
| 345 | 20231207 | 134600 | 1887517710 | 7780 | 7780 | 7780 | 7780 | 11 |
| 346 | 20231207 | 134500 | 1887432130 | 7780 | 7780 | 7780 | 7780 | 358 |
| 347 | 20231207 | 134400 | 1884646890 | 7780 | 7800 | 7800 | 7780 | 1306 |
| 348 | 20231207 | 134300 | 1874478030 | 7810 | 7810 | 7810 | 7810 | 50 |
| 349 | 20231207 | 134200 | 1874087530 | 7790 | 7790 | 7790 | 7790 | 1 |
| 350 | 20231207 | 134100 | 1874079740 | 7790 | 7780 | 7790 | 7780 | 36 |
| 351 | 20231207 | 134000 | 1873799310 | 7780 | 7810 | 7820 | 7780 | 269 |
| 352 | 20231207 | 133900 | 1871696800 | 7820 | 7800 | 7820 | 7800 | 166 |
| 353 | 20231207 | 133800 | 1870399010 | 7780 | 7800 | 7800 | 7780 | 572 |
| 354 | 20231207 | 133700 | 1865937430 | 7780 | 7800 | 7800 | 7780 | 81 |
| 355 | 20231207 | 133600 | 1865305650 | 7800 | 7800 | 7800 | 7800 | 52 |
| 356 | 20231207 | 133500 | 1864900050 | 7810 | 7780 | 7820 | 7780 | 61 |
| 357 | 20231207 | 133400 | 1864423470 | 7780 | 7780 | 7780 | 7780 | 0 |
| 358 | 20231207 | 133300 | 1864423470 | 7780 | 7810 | 7810 | 7780 | 11 |
| 359 | 20231207 | 133200 | 1864337590 | 7780 | 7780 | 7780 | 7780 | 1 |
| 360 | 20231207 | 133100 | 1864329810 | 7770 | 7780 | 7780 | 7770 | 362 |
| 361 | 20231207 | 133000 | 1861515160 | 7780 | 7790 | 7790 | 7770 | 656 |
| 362 | 20231207 | 132900 | 1856410520 | 7780 | 7780 | 7780 | 7780 | 40 |
| 363 | 20231207 | 132800 | 1856099320 | 7780 | 7770 | 7780 | 7770 | 31 |
| 364 | 20231207 | 132700 | 1855858150 | 7780 | 7780 | 7790 | 7780 | 275 |
| 365 | 20231207 | 132600 | 1853718420 | 7780 | 7800 | 7800 | 7770 | 2918 |
| 366 | 20231207 | 132500 | 1831008980 | 7800 | 7800 | 7800 | 7800 | 1 |
| 367 | 20231207 | 132400 | 1831001180 | 7790 | 7810 | 7810 | 7790 | 121 |
| 368 | 20231207 | 132300 | 1830057560 | 7800 | 7800 | 7800 | 7800 | 44 |
| 369 | 20231207 | 132200 | 1829714360 | 7800 | 7820 | 7820 | 7800 | 1050 |
| 370 | 20231207 | 132100 | 1821524340 | 7800 | 7810 | 7810 | 7800 | 75 |
| 371 | 20231207 | 132000 | 1820939280 | 7810 | 7810 | 7810 | 7800 | 514 |
| 372 | 20231207 | 131900 | 1816925900 | 7810 | 7810 | 7810 | 7810 | 14 |
| 373 | 20231207 | 131800 | 1816816560 | 7810 | 7810 | 7820 | 7800 | 415 |
| 374 | 20231207 | 131700 | 1813574840 | 7810 | 7810 | 7810 | 7810 | 406 |
| 375 | 20231207 | 131600 | 1810403980 | 7810 | 7810 | 7820 | 7800 | 894 |
| 376 | 20231207 | 131500 | 1803422540 | 7810 | 7810 | 7820 | 7810 | 411 |
| 377 | 20231207 | 131400 | 1800210430 | 7820 | 7830 | 7830 | 7820 | 1884 |
| 378 | 20231207 | 131300 | 1785469010 | 7840 | 7840 | 7850 | 7830 | 1092 |
| 379 | 20231207 | 131200 | 1776907610 | 7840 | 7850 | 7850 | 7840 | 717 |
| 380 | 20231207 | 131100 | 1771282330 | 7870 | 7890 | 7890 | 7840 | 2154 |
| 381 | 20231207 | 131000 | 1754356860 | 7870 | 7890 | 7890 | 7870 | 2 |
| 382 | 20231207 | 130900 | 1754341100 | 7880 | 7870 | 7880 | 7870 | 207 |
| 383 | 20231207 | 130800 | 1752711980 | 7880 | 7870 | 7880 | 7870 | 6 |
| 384 | 20231207 | 130700 | 1752664710 | 7870 | 7900 | 7900 | 7870 | 357 |
| 385 | 20231207 | 130600 | 1749844730 | 7900 | 7890 | 7900 | 7870 | 391 |
| 386 | 20231207 | 130500 | 1746758030 | 7890 | 7870 | 7890 | 7870 | 321 |
| 387 | 20231207 | 130400 | 1744225360 | 7870 | 7870 | 7900 | 7870 | 1361 |
| 388 | 20231207 | 130300 | 1733493960 | 7870 | 7870 | 7870 | 7870 | 49 |
| 389 | 20231207 | 130200 | 1733108330 | 7900 | 7880 | 7900 | 7870 | 1136 |
| 390 | 20231207 | 130100 | 1724150750 | 7890 | 7900 | 7900 | 7890 | 1216 |
| 391 | 20231207 | 130000 | 1714552830 | 7900 | 7910 | 7930 | 7890 | 2329 |
| 392 | 20231207 | 125900 | 1696139200 | 7930 | 7910 | 7930 | 7910 | 1279 |
| 393 | 20231207 | 125800 | 1686009540 | 7910 | 7900 | 7920 | 7900 | 2294 |
| 394 | 20231207 | 125700 | 1667874940 | 7890 | 7890 | 7890 | 7890 | 314 |
| 395 | 20231207 | 125600 | 1665397480 | 7890 | 7870 | 7890 | 7870 | 6 |
| 396 | 20231207 | 125500 | 1665350160 | 7890 | 7860 | 7890 | 7860 | 821 |
| 397 | 20231207 | 125400 | 1658885580 | 7860 | 7860 | 7860 | 7860 | 3 |
| 398 | 20231207 | 125300 | 1658862000 | 7860 | 7870 | 7870 | 7860 | 32 |
| 399 | 20231207 | 125200 | 1658610430 | 7860 | 7860 | 7860 | 7860 | 22 |
| 400 | 20231207 | 125100 | 1658437510 | 7860 | 7860 | 7860 | 7860 | 120 |
| 401 | 20231207 | 125000 | 1657494310 | 7860 | 7860 | 7860 | 7860 | 483 |
| 402 | 20231207 | 124900 | 1653697930 | 7860 | 7870 | 7870 | 7860 | 26 |
| 403 | 20231207 | 124800 | 1653493320 | 7870 | 7870 | 7870 | 7850 | 113 |
| 404 | 20231207 | 124700 | 1652604030 | 7870 | 7870 | 7870 | 7850 | 64 |
| 405 | 20231207 | 124600 | 1652100370 | 7870 | 7850 | 7870 | 7850 | 4 |
| 406 | 20231207 | 124500 | 1652068930 | 7850 | 7850 | 7860 | 7850 | 41 |
| 407 | 20231207 | 124400 | 1651746780 | 7840 | 7850 | 7850 | 7840 | 271 |
| 408 | 20231207 | 124300 | 1649619440 | 7850 | 7850 | 7850 | 7850 | 488 |
| 409 | 20231207 | 124200 | 1645788640 | 7850 | 7850 | 7850 | 7850 | 0 |
| 410 | 20231207 | 124100 | 1645788640 | 7850 | 7850 | 7850 | 7850 | 2 |
| 411 | 20231207 | 124000 | 1645772940 | 7850 | 7850 | 7850 | 7850 | 117 |
| 412 | 20231207 | 123900 | 1644854490 | 7860 | 7860 | 7860 | 7860 | 196 |
| 413 | 20231207 | 123800 | 1643313930 | 7870 | 7860 | 7880 | 7860 | 14 |
| 414 | 20231207 | 123700 | 1643203740 | 7880 | 7850 | 7880 | 7850 | 760 |
| 415 | 20231207 | 123600 | 1637223790 | 7850 | 7840 | 7850 | 7840 | 44 |
| 416 | 20231207 | 123500 | 1636878400 | 7850 | 7850 | 7850 | 7830 | 149 |
| 417 | 20231207 | 123400 | 1635708770 | 7840 | 7830 | 7840 | 7830 | 46 |
| 418 | 20231207 | 123300 | 1635348140 | 7850 | 7840 | 7850 | 7840 | 295 |
| 419 | 20231207 | 123200 | 1633034940 | 7840 | 7850 | 7850 | 7840 | 76 |
| 420 | 20231207 | 123100 | 1632438350 | 7850 | 7850 | 7850 | 7840 | 163 |
| 421 | 20231207 | 123000 | 1631159980 | 7850 | 7840 | 7850 | 7840 | 129 |
| 422 | 20231207 | 122900 | 1630148400 | 7840 | 7850 | 7850 | 7840 | 946 |
| 423 | 20231207 | 122800 | 1622727250 | 7840 | 7840 | 7850 | 7840 | 12 |
| 424 | 20231207 | 122700 | 1622633160 | 7830 | 7830 | 7830 | 7830 | 1 |
| 425 | 20231207 | 122600 | 1622625330 | 7820 | 7850 | 7850 | 7820 | 13 |
| 426 | 20231207 | 122500 | 1622523310 | 7850 | 7820 | 7850 | 7820 | 2 |
| 427 | 20231207 | 122400 | 1622507640 | 7830 | 7840 | 7840 | 7830 | 1581 |
| 428 | 20231207 | 122300 | 1610127890 | 7840 | 7840 | 7840 | 7830 | 269 |
| 429 | 20231207 | 122200 | 1608019010 | 7840 | 7840 | 7850 | 7830 | 658 |
| 430 | 20231207 | 122100 | 1602858070 | 7840 | 7850 | 7860 | 7830 | 534 |
| 431 | 20231207 | 122000 | 1598671250 | 7850 | 7840 | 7850 | 7840 | 227 |
| 432 | 20231207 | 121900 | 1596889570 | 7830 | 7850 | 7850 | 7830 | 44 |
| 433 | 20231207 | 121800 | 1596544590 | 7830 | 7830 | 7830 | 7830 | 1 |
| 434 | 20231207 | 121700 | 1596536760 | 7840 | 7830 | 7840 | 7820 | 190 |
| 435 | 20231207 | 121600 | 1595049020 | 7830 | 7830 | 7830 | 7830 | 26 |
| 436 | 20231207 | 121500 | 1594845440 | 7830 | 7830 | 7830 | 7830 | 1 |
| 437 | 20231207 | 121400 | 1594837610 | 7810 | 7820 | 7820 | 7810 | 192 |
| 438 | 20231207 | 121300 | 1593337020 | 7820 | 7840 | 7840 | 7820 | 2 |
| 439 | 20231207 | 121200 | 1593321360 | 7840 | 7830 | 7840 | 7830 | 127 |
| 440 | 20231207 | 121100 | 1592325690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 441 | 20231207 | 121000 | 1592325690 | 7820 | 7850 | 7850 | 7820 | 134 |
| 442 | 20231207 | 120900 | 1591273820 | 7820 | 7850 | 7850 | 7820 | 226 |
| 443 | 20231207 | 120800 | 1589506430 | 7850 | 7840 | 7860 | 7820 | 169 |
| 444 | 20231207 | 120700 | 1588180060 | 7850 | 7840 | 7860 | 7840 | 435 |
| 445 | 20231207 | 120600 | 1584761630 | 7860 | 7860 | 7880 | 7820 | 130 |
| 446 | 20231207 | 120500 | 1583738550 | 7860 | 7810 | 7860 | 7810 | 5 |
| 447 | 20231207 | 120400 | 1583699300 | 7840 | 7800 | 7840 | 7800 | 38 |
| 448 | 20231207 | 120300 | 1583401460 | 7800 | 7800 | 7800 | 7800 | 363 |
| 449 | 20231207 | 120200 | 1580570060 | 7810 | 7850 | 7860 | 7810 | 108 |
| 450 | 20231207 | 120100 | 1579725890 | 7850 | 7800 | 7860 | 7800 | 439 |
| 451 | 20231207 | 120000 | 1576280230 | 7790 | 7780 | 7790 | 7780 | 4 |
| 452 | 20231207 | 115900 | 1576249080 | 7780 | 7790 | 7790 | 7780 | 57 |
| 453 | 20231207 | 115800 | 1575805610 | 7790 | 7830 | 7830 | 7780 | 4 |
| 454 | 20231207 | 115700 | 1575774420 | 7780 | 7840 | 7840 | 7780 | 238 |
| 455 | 20231207 | 115600 | 1573908620 | 7780 | 7790 | 7790 | 7780 | 12 |
| 456 | 20231207 | 115500 | 1573815250 | 7790 | 7780 | 7820 | 7780 | 6 |
| 457 | 20231207 | 115400 | 1573768470 | 7780 | 7780 | 7840 | 7780 | 7 |
| 458 | 20231207 | 115300 | 1573713720 | 7780 | 7780 | 7780 | 7780 | 112 |
| 459 | 20231207 | 115200 | 1572842360 | 7790 | 7820 | 7820 | 7790 | 786 |
| 460 | 20231207 | 115100 | 1566708000 | 7830 | 7820 | 7870 | 7820 | 9 |
| 461 | 20231207 | 115000 | 1566637390 | 7890 | 7770 | 7890 | 7750 | 953 |
| 462 | 20231207 | 114900 | 1559223420 | 7770 | 7760 | 7770 | 7760 | 5 |
| 463 | 20231207 | 114800 | 1559184590 | 7760 | 7800 | 7800 | 7750 | 1297 |
| 464 | 20231207 | 114700 | 1549080600 | 7830 | 7790 | 7840 | 7790 | 1138 |
| 465 | 20231207 | 114600 | 1540199250 | 7790 | 7790 | 7820 | 7780 | 20 |
| 466 | 20231207 | 114500 | 1540043160 | 7790 | 7780 | 7820 | 7780 | 299 |
| 467 | 20231207 | 114400 | 1537710430 | 7780 | 7790 | 7790 | 7780 | 104 |
| 468 | 20231207 | 114300 | 1536901230 | 7790 | 7770 | 7790 | 7770 | 457 |
| 469 | 20231207 | 114200 | 1533342230 | 7780 | 7780 | 7780 | 7750 | 72 |
| 470 | 20231207 | 114100 | 1532782330 | 7780 | 7750 | 7790 | 7750 | 150 |
| 471 | 20231207 | 114000 | 1531614870 | 7770 | 7750 | 7770 | 7750 | 80 |
| 472 | 20231207 | 113900 | 1530993710 | 7750 | 7750 | 7770 | 7750 | 37 |
| 473 | 20231207 | 113800 | 1530706490 | 7750 | 7750 | 7760 | 7750 | 38 |
| 474 | 20231207 | 113700 | 1530411790 | 7750 | 7740 | 7750 | 7740 | 256 |
| 475 | 20231207 | 113600 | 1528430030 | 7740 | 7730 | 7740 | 7730 | 19 |
| 476 | 20231207 | 113500 | 1528283040 | 7740 | 7740 | 7740 | 7730 | 112 |
| 477 | 20231207 | 113400 | 1527416200 | 7740 | 7740 | 7750 | 7730 | 230 |
| 478 | 20231207 | 113300 | 1525636360 | 7740 | 7740 | 7770 | 7740 | 15 |
| 479 | 20231207 | 113200 | 1525520230 | 7740 | 7740 | 7750 | 7740 | 36 |
| 480 | 20231207 | 113100 | 1525241570 | 7740 | 7740 | 7750 | 7740 | 238 |
| 481 | 20231207 | 113000 | 1523399280 | 7740 | 7730 | 7740 | 7730 | 137 |
| 482 | 20231207 | 112900 | 1522340140 | 7730 | 7730 | 7740 | 7730 | 23 |
| 483 | 20231207 | 112800 | 1522162220 | 7720 | 7750 | 7750 | 7710 | 1145 |
| 484 | 20231207 | 112700 | 1513318820 | 7790 | 7760 | 7790 | 7750 | 406 |
| 485 | 20231207 | 112600 | 1510171070 | 7760 | 7790 | 7800 | 7760 | 2035 |
| 486 | 20231207 | 112500 | 1494345020 | 7800 | 7800 | 7840 | 7780 | 2413 |
| 487 | 20231207 | 112400 | 1475548100 | 7800 | 7810 | 7810 | 7800 | 483 |
| 488 | 20231207 | 112300 | 1471779940 | 7810 | 7800 | 7810 | 7790 | 834 |
| 489 | 20231207 | 112200 | 1465274800 | 7800 | 7790 | 7800 | 7790 | 73 |
| 490 | 20231207 | 112100 | 1464705720 | 7790 | 7800 | 7800 | 7790 | 483 |
| 491 | 20231207 | 112000 | 1460938770 | 7810 | 7830 | 7830 | 7800 | 1629 |
| 492 | 20231207 | 111900 | 1448203220 | 7840 | 7850 | 7850 | 7830 | 2309 |
| 493 | 20231207 | 111800 | 1430101490 | 7850 | 7880 | 7880 | 7850 | 2842 |
| 494 | 20231207 | 111700 | 1407767170 | 7910 | 7910 | 7910 | 7870 | 267 |
| 495 | 20231207 | 111600 | 1405658260 | 7910 | 7880 | 7910 | 7870 | 349 |
| 496 | 20231207 | 111500 | 1402902310 | 7890 | 7880 | 7900 | 7880 | 289 |
| 497 | 20231207 | 111400 | 1400624780 | 7880 | 7880 | 7890 | 7880 | 535 |
| 498 | 20231207 | 111300 | 1396407730 | 7890 | 7890 | 7920 | 7880 | 448 |
| 499 | 20231207 | 111200 | 1392867830 | 7890 | 7890 | 7910 | 7890 | 1901 |
| 500 | 20231207 | 111100 | 1377839770 | 7890 | 7860 | 7910 | 7860 | 1600 |
| 501 | 20231207 | 111000 | 1365207710 | 7860 | 7860 | 7870 | 7860 | 123 |
| 502 | 20231207 | 110900 | 1364240300 | 7860 | 7860 | 7870 | 7860 | 59 |
| 503 | 20231207 | 110800 | 1363776050 | 7860 | 7880 | 7890 | 7860 | 3234 |
| 504 | 20231207 | 110700 | 1338306470 | 7880 | 7860 | 7890 | 7860 | 809 |
| 505 | 20231207 | 110600 | 1331931740 | 7860 | 7850 | 7880 | 7850 | 860 |
| 506 | 20231207 | 110500 | 1325167850 | 7860 | 7850 | 7860 | 7850 | 413 |
| 507 | 20231207 | 110400 | 1321921720 | 7850 | 7860 | 7860 | 7850 | 202 |
| 508 | 20231207 | 110300 | 1320334020 | 7860 | 7850 | 7860 | 7840 | 2463 |
| 509 | 20231207 | 110200 | 1300991420 | 7850 | 7810 | 7850 | 7810 | 253 |
| 510 | 20231207 | 110100 | 1299006660 | 7850 | 7800 | 7850 | 7800 | 1359 |
| 511 | 20231207 | 110000 | 1288366000 | 7830 | 7790 | 7830 | 7790 | 112 |
| 512 | 20231207 | 105900 | 1287489520 | 7790 | 7800 | 7800 | 7790 | 213 |
| 513 | 20231207 | 105800 | 1285828130 | 7800 | 7800 | 7800 | 7790 | 1671 |
| 514 | 20231207 | 105700 | 1272800480 | 7790 | 7790 | 7790 | 7790 | 5 |
| 515 | 20231207 | 105600 | 1272761530 | 7790 | 7800 | 7800 | 7790 | 144 |
| 516 | 20231207 | 105500 | 1271638700 | 7800 | 7790 | 7800 | 7790 | 11 |
| 517 | 20231207 | 105400 | 1271553000 | 7800 | 7800 | 7800 | 7800 | 371 |
| 518 | 20231207 | 105300 | 1268659200 | 7820 | 7820 | 7830 | 7820 | 442 |
| 519 | 20231207 | 105200 | 1265200290 | 7820 | 7830 | 7830 | 7820 | 171 |
| 520 | 20231207 | 105100 | 1263861700 | 7820 | 7830 | 7830 | 7820 | 842 |
| 521 | 20231207 | 105000 | 1257268850 | 7830 | 7830 | 7840 | 7780 | 1137 |
| 522 | 20231207 | 104900 | 1248361920 | 7830 | 7770 | 7830 | 7770 | 2248 |
| 523 | 20231207 | 104800 | 1230826610 | 7770 | 7760 | 7770 | 7760 | 540 |
| 524 | 20231207 | 104700 | 1226636190 | 7760 | 7760 | 7760 | 7760 | 1 |
| 525 | 20231207 | 104600 | 1226628430 | 7760 | 7770 | 7770 | 7760 | 51 |
| 526 | 20231207 | 104500 | 1226232220 | 7770 | 7770 | 7770 | 7760 | 371 |
| 527 | 20231207 | 104400 | 1223349560 | 7770 | 7760 | 7770 | 7750 | 732 |
| 528 | 20231207 | 104300 | 1217668730 | 7760 | 7760 | 7760 | 7760 | 3 |
| 529 | 20231207 | 104200 | 1217645450 | 7750 | 7750 | 7760 | 7750 | 751 |
| 530 | 20231207 | 104100 | 1211825190 | 7740 | 7740 | 7740 | 7740 | 37 |
| 531 | 20231207 | 104000 | 1211538810 | 7740 | 7750 | 7750 | 7740 | 21 |
| 532 | 20231207 | 103900 | 1211376250 | 7740 | 7760 | 7760 | 7740 | 890 |
| 533 | 20231207 | 103800 | 1204477560 | 7760 | 7760 | 7760 | 7760 | 2 |
| 534 | 20231207 | 103700 | 1204462040 | 7760 | 7780 | 7780 | 7760 | 305 |
| 535 | 20231207 | 103600 | 1202090450 | 7790 | 7790 | 7800 | 7790 | 1654 |
| 536 | 20231207 | 103500 | 1189194010 | 7790 | 7790 | 7800 | 7790 | 618 |
| 537 | 20231207 | 103400 | 1184378500 | 7790 | 7790 | 7790 | 7780 | 2144 |
| 538 | 20231207 | 103300 | 1167676750 | 7770 | 7780 | 7800 | 7770 | 827 |
| 539 | 20231207 | 103200 | 1161231400 | 7750 | 7750 | 7780 | 7750 | 1861 |
| 540 | 20231207 | 103100 | 1146776570 | 7750 | 7750 | 7760 | 7750 | 88 |
| 541 | 20231207 | 103000 | 1146093950 | 7750 | 7750 | 7750 | 7730 | 899 |
| 542 | 20231207 | 102900 | 1139130500 | 7750 | 7750 | 7750 | 7750 | 188 |
| 543 | 20231207 | 102800 | 1137673500 | 7750 | 7730 | 7760 | 7730 | 1957 |
| 544 | 20231207 | 102700 | 1122523340 | 7730 | 7740 | 7740 | 7730 | 129 |
| 545 | 20231207 | 102600 | 1121526110 | 7740 | 7720 | 7740 | 7720 | 23 |
| 546 | 20231207 | 102500 | 1121348250 | 7720 | 7720 | 7720 | 7720 | 10 |
| 547 | 20231207 | 102400 | 1121271050 | 7720 | 7720 | 7720 | 7700 | 905 |
| 548 | 20231207 | 102300 | 1114292820 | 7720 | 7720 | 7720 | 7720 | 111 |
| 549 | 20231207 | 102200 | 1113435900 | 7730 | 7720 | 7730 | 7720 | 46 |
| 550 | 20231207 | 102100 | 1113080400 | 7720 | 7720 | 7720 | 7720 | 180 |
| 551 | 20231207 | 102000 | 1111690800 | 7720 | 7710 | 7720 | 7710 | 120 |
| 552 | 20231207 | 101900 | 1110765590 | 7710 | 7710 | 7720 | 7710 | 230 |
| 553 | 20231207 | 101800 | 1108992280 | 7710 | 7710 | 7720 | 7710 | 129 |
| 554 | 20231207 | 101700 | 1107996690 | 7720 | 7710 | 7720 | 7710 | 232 |
| 555 | 20231207 | 101600 | 1106205710 | 7710 | 7710 | 7720 | 7710 | 88 |
| 556 | 20231207 | 101500 | 1105527200 | 7710 | 7700 | 7720 | 7700 | 242 |
| 557 | 20231207 | 101400 | 1103662200 | 7700 | 7700 | 7700 | 7700 | 24 |
| 558 | 20231207 | 101300 | 1103477400 | 7710 | 7700 | 7720 | 7700 | 159 |
| 559 | 20231207 | 101200 | 1102252840 | 7700 | 7700 | 7720 | 7700 | 286 |
| 560 | 20231207 | 101100 | 1100050440 | 7700 | 7690 | 7700 | 7690 | 165 |
| 561 | 20231207 | 101000 | 1098781570 | 7690 | 7710 | 7720 | 7690 | 2738 |
| 562 | 20231207 | 100900 | 1077707380 | 7710 | 7720 | 7730 | 7710 | 247 |
| 563 | 20231207 | 100800 | 1075800780 | 7720 | 7720 | 7720 | 7720 | 585 |
| 564 | 20231207 | 100700 | 1071284580 | 7720 | 7720 | 7720 | 7720 | 51 |
| 565 | 20231207 | 100600 | 1070890860 | 7720 | 7750 | 7750 | 7720 | 1633 |
| 566 | 20231207 | 100500 | 1058252950 | 7750 | 7760 | 7770 | 7740 | 1209 |
| 567 | 20231207 | 100400 | 1048879820 | 7760 | 7760 | 7760 | 7760 | 216 |
| 568 | 20231207 | 100300 | 1047203660 | 7750 | 7760 | 7760 | 7750 | 732 |
| 569 | 20231207 | 100200 | 1041529400 | 7760 | 7760 | 7760 | 7750 | 399 |
| 570 | 20231207 | 100100 | 1038433170 | 7760 | 7740 | 7760 | 7740 | 29 |
| 571 | 20231207 | 100000 | 1038208160 | 7740 | 7740 | 7740 | 7740 | 141 |
| 572 | 20231207 | 095900 | 1037116820 | 7750 | 7760 | 7760 | 7740 | 108 |
| 573 | 20231207 | 095800 | 1036279850 | 7740 | 7740 | 7740 | 7740 | 183 |
| 574 | 20231207 | 095700 | 1034863430 | 7740 | 7730 | 7740 | 7730 | 221 |
| 575 | 20231207 | 095600 | 1033154090 | 7730 | 7730 | 7730 | 7730 | 302 |
| 576 | 20231207 | 095500 | 1030819630 | 7730 | 7730 | 7730 | 7730 | 0 |
| 577 | 20231207 | 095400 | 1030819630 | 7730 | 7750 | 7750 | 7730 | 621 |
| 578 | 20231207 | 095300 | 1026016590 | 7750 | 7750 | 7750 | 7730 | 509 |
| 579 | 20231207 | 095200 | 1022076910 | 7750 | 7730 | 7750 | 7730 | 1638 |
| 580 | 20231207 | 095100 | 1009399310 | 7730 | 7710 | 7730 | 7710 | 367 |
| 581 | 20231207 | 095000 | 1006562430 | 7700 | 7690 | 7700 | 7690 | 583 |
| 582 | 20231207 | 094900 | 1002075570 | 7700 | 7720 | 7740 | 7690 | 1413 |
| 583 | 20231207 | 094800 | 991189780 | 7720 | 7740 | 7740 | 7720 | 633 |
| 584 | 20231207 | 094700 | 986290380 | 7740 | 7760 | 7770 | 7740 | 812 |
| 585 | 20231207 | 094600 | 979999150 | 7760 | 7770 | 7770 | 7760 | 5 |
| 586 | 20231207 | 094500 | 979960310 | 7780 | 7780 | 7780 | 7740 | 71 |
| 587 | 20231207 | 094400 | 979407970 | 7790 | 7740 | 7790 | 7740 | 80 |
| 588 | 20231207 | 094300 | 978787770 | 7790 | 7770 | 7790 | 7750 | 1355 |
| 589 | 20231207 | 094200 | 968267910 | 7750 | 7720 | 7750 | 7700 | 1533 |
| 590 | 20231207 | 094100 | 956434780 | 7690 | 7710 | 7710 | 7690 | 588 |
| 591 | 20231207 | 094000 | 951902880 | 7680 | 7690 | 7700 | 7680 | 1418 |
| 592 | 20231207 | 093900 | 941002470 | 7690 | 7710 | 7710 | 7690 | 735 |
| 593 | 20231207 | 093800 | 935336570 | 7700 | 7670 | 7700 | 7670 | 2129 |
| 594 | 20231207 | 093700 | 918953220 | 7690 | 7660 | 7690 | 7650 | 1337 |
| 595 | 20231207 | 093600 | 908699510 | 7690 | 7670 | 7690 | 7650 | 1068 |
| 596 | 20231207 | 093500 | 900517240 | 7650 | 7680 | 7680 | 7650 | 2156 |
| 597 | 20231207 | 093400 | 883997190 | 7680 | 7680 | 7680 | 7680 | 380 |
| 598 | 20231207 | 093300 | 881078790 | 7680 | 7690 | 7700 | 7670 | 2320 |
| 599 | 20231207 | 093200 | 863268180 | 7680 | 7680 | 7680 | 7680 | 23 |
| 600 | 20231207 | 093100 | 863091540 | 7680 | 7680 | 7680 | 7680 | 221 |
| 601 | 20231207 | 093000 | 861394260 | 7680 | 7680 | 7680 | 7660 | 506 |
| 602 | 20231207 | 092900 | 857514310 | 7700 | 7700 | 7700 | 7680 | 1735 |
| 603 | 20231207 | 092800 | 844159410 | 7700 | 7670 | 7710 | 7670 | 2069 |
| 604 | 20231207 | 092700 | 828237680 | 7670 | 7660 | 7670 | 7640 | 5750 |
| 605 | 20231207 | 092600 | 784241020 | 7650 | 7680 | 7700 | 7650 | 5493 |
| 606 | 20231207 | 092500 | 742144970 | 7680 | 7690 | 7690 | 7680 | 1432 |
| 607 | 20231207 | 092400 | 731140100 | 7700 | 7720 | 7720 | 7700 | 6114 |
| 608 | 20231207 | 092300 | 684047390 | 7710 | 7720 | 7720 | 7710 | 354 |
| 609 | 20231207 | 092200 | 681316480 | 7720 | 7740 | 7760 | 7720 | 2691 |
| 610 | 20231207 | 092100 | 660535700 | 7740 | 7750 | 7750 | 7730 | 1396 |
| 611 | 20231207 | 092000 | 649731680 | 7760 | 7770 | 7800 | 7750 | 300 |
| 612 | 20231207 | 091900 | 647400910 | 7770 | 7750 | 7800 | 7750 | 37 |
| 613 | 20231207 | 091800 | 647113670 | 7750 | 7820 | 7830 | 7740 | 1894 |
| 614 | 20231207 | 091700 | 632410010 | 7820 | 7760 | 7840 | 7720 | 2033 |
| 615 | 20231207 | 091600 | 616556620 | 7750 | 7710 | 7780 | 7710 | 1187 |
| 616 | 20231207 | 091500 | 607360550 | 7720 | 7720 | 7720 | 7710 | 485 |
| 617 | 20231207 | 091400 | 603620300 | 7720 | 7740 | 7750 | 7710 | 38 |
| 618 | 20231207 | 091300 | 603326530 | 7700 | 7710 | 7750 | 7700 | 3536 |
| 619 | 20231207 | 091200 | 576088090 | 7710 | 7750 | 7750 | 7710 | 843 |
| 620 | 20231207 | 091100 | 569578530 | 7750 | 7760 | 7770 | 7750 | 1475 |
| 621 | 20231207 | 091000 | 558134250 | 7760 | 7700 | 7760 | 7700 | 2776 |
| 622 | 20231207 | 090900 | 536604530 | 7700 | 7700 | 7710 | 7690 | 2570 |
| 623 | 20231207 | 090800 | 516812090 | 7700 | 7710 | 7760 | 7700 | 7849 |
| 624 | 20231207 | 090700 | 456277100 | 7700 | 7690 | 7710 | 7690 | 1290 |
| 625 | 20231207 | 090600 | 446336080 | 7700 | 7650 | 7700 | 7650 | 417 |
| 626 | 20231207 | 090500 | 443133030 | 7640 | 7680 | 7710 | 7640 | 3695 |
| 627 | 20231207 | 090400 | 414842960 | 7650 | 7650 | 7720 | 7640 | 2095 |
| 628 | 20231207 | 090300 | 398811600 | 7660 | 7660 | 7660 | 7600 | 3997 |
| 629 | 20231207 | 090200 | 368334020 | 7600 | 7730 | 7740 | 7600 | 8029 |
| 630 | 20231207 | 090100 | 306958120 | 7740 | 7700 | 7760 | 7570 | 14747 |
| 631 | 20231207 | 090000 | 193749890 | 7710 | 7850 | 7860 | 7710 | 24093 |