31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 3 | 20231211 | 185300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 4 | 20231211 | 185200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 5 | 20231211 | 185100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 6 | 20231211 | 185000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 7 | 20231211 | 184900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 8 | 20231211 | 184800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 9 | 20231211 | 184700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 10 | 20231211 | 184600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 11 | 20231211 | 184500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 12 | 20231211 | 184400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 13 | 20231211 | 184300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 14 | 20231211 | 184200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 15 | 20231211 | 184100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 16 | 20231211 | 184000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 17 | 20231211 | 183900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 18 | 20231211 | 183800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 19 | 20231211 | 183700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 20 | 20231211 | 183600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 21 | 20231211 | 183500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 22 | 20231211 | 183400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 23 | 20231211 | 183300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 24 | 20231211 | 183200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 25 | 20231211 | 183100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 26 | 20231211 | 183000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 27 | 20231211 | 182900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 28 | 20231211 | 182800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 29 | 20231211 | 182700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 30 | 20231211 | 182600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 31 | 20231211 | 182500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 32 | 20231211 | 182400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 33 | 20231211 | 182300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 34 | 20231211 | 182200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 35 | 20231211 | 182100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 36 | 20231211 | 182000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 37 | 20231211 | 181900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 38 | 20231211 | 181800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 39 | 20231211 | 181700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 40 | 20231211 | 181600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 41 | 20231211 | 181500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 42 | 20231211 | 181400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 43 | 20231211 | 181300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 44 | 20231211 | 181200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 45 | 20231211 | 181100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 46 | 20231211 | 181000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 47 | 20231211 | 180900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 48 | 20231211 | 180800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 49 | 20231211 | 180700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 50 | 20231211 | 180600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 51 | 20231211 | 180500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 52 | 20231211 | 180400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 53 | 20231211 | 180300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 54 | 20231211 | 180200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 55 | 20231211 | 180100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 56 | 20231211 | 180000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 57 | 20231211 | 175900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 58 | 20231211 | 175800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 59 | 20231211 | 175700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 60 | 20231211 | 175600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 61 | 20231211 | 175500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 62 | 20231211 | 175400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 63 | 20231211 | 175300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 64 | 20231211 | 175200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 65 | 20231211 | 175100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 66 | 20231211 | 175000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 67 | 20231211 | 174900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 68 | 20231211 | 174800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 69 | 20231211 | 174700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 70 | 20231211 | 174600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 71 | 20231211 | 174500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 72 | 20231211 | 174400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 73 | 20231211 | 174300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 74 | 20231211 | 174200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 75 | 20231211 | 174100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 76 | 20231211 | 174000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 77 | 20231211 | 173900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 78 | 20231211 | 173800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 79 | 20231211 | 173700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 80 | 20231211 | 173600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 81 | 20231211 | 173500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 82 | 20231211 | 173400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 83 | 20231211 | 173300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 84 | 20231211 | 173200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 85 | 20231211 | 173100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 86 | 20231211 | 173000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 87 | 20231211 | 172900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 88 | 20231211 | 172800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 89 | 20231211 | 172700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 90 | 20231211 | 172600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 91 | 20231211 | 172500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 92 | 20231211 | 172400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 93 | 20231211 | 172300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 94 | 20231211 | 172200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 95 | 20231211 | 172100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 96 | 20231211 | 172000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 97 | 20231211 | 171900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 98 | 20231211 | 171800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 99 | 20231211 | 171700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 100 | 20231211 | 171600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 101 | 20231211 | 171500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 102 | 20231211 | 171400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 103 | 20231211 | 171300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 104 | 20231211 | 171200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 105 | 20231211 | 171100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 106 | 20231211 | 171000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 107 | 20231211 | 170900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 108 | 20231211 | 170800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 109 | 20231211 | 170700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 110 | 20231211 | 170600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 111 | 20231211 | 170500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 112 | 20231211 | 170400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 113 | 20231211 | 170300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 114 | 20231211 | 170200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 115 | 20231211 | 170100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 116 | 20231211 | 170000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 117 | 20231211 | 165900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 118 | 20231211 | 165800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 119 | 20231211 | 165700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 120 | 20231211 | 165600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 121 | 20231211 | 165500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 122 | 20231211 | 165400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 123 | 20231211 | 165300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 124 | 20231211 | 165200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 125 | 20231211 | 165100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 126 | 20231211 | 165000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 127 | 20231211 | 164900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 128 | 20231211 | 164800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 129 | 20231211 | 164700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 130 | 20231211 | 164600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 131 | 20231211 | 164500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 132 | 20231211 | 164400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 133 | 20231211 | 164300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 134 | 20231211 | 164200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 135 | 20231211 | 164100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 136 | 20231211 | 164000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 137 | 20231211 | 163900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 138 | 20231211 | 163800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 139 | 20231211 | 163700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 140 | 20231211 | 163600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 141 | 20231211 | 163500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 142 | 20231211 | 163400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 143 | 20231211 | 163300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 144 | 20231211 | 163200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 145 | 20231211 | 163100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 146 | 20231211 | 163000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 147 | 20231211 | 162900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 148 | 20231211 | 162800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 149 | 20231211 | 162700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 150 | 20231211 | 162600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 151 | 20231211 | 162500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 152 | 20231211 | 162400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 153 | 20231211 | 162300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 154 | 20231211 | 162200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 155 | 20231211 | 162100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 156 | 20231211 | 162000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 157 | 20231211 | 161900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 158 | 20231211 | 161800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 159 | 20231211 | 161700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 160 | 20231211 | 161600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 161 | 20231211 | 161500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 162 | 20231211 | 161400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 163 | 20231211 | 161300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 164 | 20231211 | 161200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 165 | 20231211 | 161100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 166 | 20231211 | 161000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 167 | 20231211 | 160900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 168 | 20231211 | 160800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 169 | 20231211 | 160700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 170 | 20231211 | 160600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 171 | 20231211 | 160500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 172 | 20231211 | 160400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 173 | 20231211 | 160300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 174 | 20231211 | 160200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 175 | 20231211 | 160100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 176 | 20231211 | 160000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 177 | 20231211 | 155900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 178 | 20231211 | 155800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 179 | 20231211 | 155700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 180 | 20231211 | 155600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 181 | 20231211 | 155500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 182 | 20231211 | 155400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 183 | 20231211 | 155300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 184 | 20231211 | 155200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 185 | 20231211 | 155100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 186 | 20231211 | 155000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 187 | 20231211 | 154900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 188 | 20231211 | 154800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 189 | 20231211 | 154700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 190 | 20231211 | 154600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 191 | 20231211 | 154500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 192 | 20231211 | 154400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 193 | 20231211 | 154300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 194 | 20231211 | 154200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 195 | 20231211 | 154100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 196 | 20231211 | 154000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 197 | 20231211 | 153900 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 198 | 20231211 | 153800 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 199 | 20231211 | 153700 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 200 | 20231211 | 153600 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 201 | 20231211 | 153500 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 202 | 20231211 | 153400 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 203 | 20231211 | 153300 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 204 | 20231211 | 153200 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 205 | 20231211 | 153100 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 0 |
| 206 | 20231211 | 153000 | 1923799030 | 12320 | 12320 | 12320 | 12320 | 1375 |
| 207 | 20231211 | 152900 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 208 | 20231211 | 152800 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 209 | 20231211 | 152700 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 210 | 20231211 | 152600 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 211 | 20231211 | 152500 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 212 | 20231211 | 152400 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 213 | 20231211 | 152300 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 214 | 20231211 | 152200 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 215 | 20231211 | 152100 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 216 | 20231211 | 152000 | 1906859030 | 12310 | 12310 | 12310 | 12310 | 0 |
| 217 | 20231211 | 151900 | 1906859030 | 12310 | 12280 | 12320 | 12280 | 54 |
| 218 | 20231211 | 151800 | 1906194340 | 12280 | 12310 | 12310 | 12280 | 90 |
| 219 | 20231211 | 151700 | 1905086500 | 12310 | 12310 | 12310 | 12310 | 53 |
| 220 | 20231211 | 151600 | 1904434070 | 12280 | 12280 | 12280 | 12280 | 120 |
| 221 | 20231211 | 151500 | 1902960470 | 12280 | 12300 | 12300 | 12280 | 630 |
| 222 | 20231211 | 151400 | 1895220190 | 12310 | 12310 | 12310 | 12310 | 90 |
| 223 | 20231211 | 151300 | 1894112290 | 12310 | 12300 | 12310 | 12300 | 41 |
| 224 | 20231211 | 151200 | 1893607880 | 12310 | 12310 | 12310 | 12310 | 79 |
| 225 | 20231211 | 151100 | 1892635390 | 12330 | 12330 | 12330 | 12330 | 1 |
| 226 | 20231211 | 151000 | 1892623060 | 12300 | 12310 | 12310 | 12300 | 495 |
| 227 | 20231211 | 150900 | 1886533380 | 12310 | 12310 | 12310 | 12310 | 117 |
| 228 | 20231211 | 150800 | 1885093110 | 12320 | 12300 | 12350 | 12300 | 74 |
| 229 | 20231211 | 150700 | 1884179290 | 12340 | 12340 | 12340 | 12340 | 4 |
| 230 | 20231211 | 150600 | 1884129930 | 12300 | 12310 | 12340 | 12300 | 235 |
| 231 | 20231211 | 150500 | 1881236070 | 12310 | 12310 | 12310 | 12310 | 33 |
| 232 | 20231211 | 150400 | 1880829840 | 12300 | 12320 | 12320 | 12300 | 406 |
| 233 | 20231211 | 150300 | 1875833940 | 12310 | 12310 | 12310 | 12310 | 18 |
| 234 | 20231211 | 150200 | 1875612360 | 12320 | 12350 | 12350 | 12320 | 5 |
| 235 | 20231211 | 150100 | 1875550670 | 12350 | 12350 | 12350 | 12350 | 0 |
| 236 | 20231211 | 150000 | 1875550670 | 12350 | 12350 | 12350 | 12350 | 0 |
| 237 | 20231211 | 145900 | 1875550670 | 12350 | 12350 | 12350 | 12350 | 31 |
| 238 | 20231211 | 145800 | 1875167820 | 12300 | 12350 | 12350 | 12300 | 34 |
| 239 | 20231211 | 145700 | 1874747970 | 12350 | 12340 | 12350 | 12340 | 124 |
| 240 | 20231211 | 145600 | 1873216630 | 12350 | 12350 | 12350 | 12350 | 1 |
| 241 | 20231211 | 145500 | 1873204280 | 12300 | 12300 | 12330 | 12300 | 558 |
| 242 | 20231211 | 145400 | 1866340850 | 12330 | 12330 | 12330 | 12330 | 31 |
| 243 | 20231211 | 145300 | 1865958620 | 12330 | 12330 | 12330 | 12330 | 16 |
| 244 | 20231211 | 145200 | 1865761340 | 12350 | 12350 | 12350 | 12350 | 0 |
| 245 | 20231211 | 145100 | 1865761340 | 12350 | 12350 | 12350 | 12350 | 1 |
| 246 | 20231211 | 145000 | 1865748990 | 12300 | 12300 | 12300 | 12300 | 10 |
| 247 | 20231211 | 144900 | 1865625990 | 12290 | 12290 | 12290 | 12290 | 0 |
| 248 | 20231211 | 144800 | 1865625990 | 12290 | 12290 | 12290 | 12290 | 1 |
| 249 | 20231211 | 144700 | 1865613700 | 12350 | 12310 | 12350 | 12310 | 100 |
| 250 | 20231211 | 144600 | 1864378740 | 12350 | 12350 | 12350 | 12350 | 0 |
| 251 | 20231211 | 144500 | 1864378740 | 12350 | 12350 | 12350 | 12350 | 0 |
| 252 | 20231211 | 144400 | 1864378740 | 12350 | 12350 | 12350 | 12350 | 17 |
| 253 | 20231211 | 144300 | 1864168790 | 12360 | 12360 | 12360 | 12360 | 5 |
| 254 | 20231211 | 144200 | 1864106990 | 12280 | 12340 | 12340 | 12280 | 1353 |
| 255 | 20231211 | 144100 | 1847463980 | 12370 | 12370 | 12370 | 12370 | 10 |
| 256 | 20231211 | 144000 | 1847340280 | 12370 | 12370 | 12370 | 12370 | 250 |
| 257 | 20231211 | 143900 | 1844247780 | 12370 | 12370 | 12370 | 12370 | 7 |
| 258 | 20231211 | 143800 | 1844161190 | 12380 | 12380 | 12380 | 12380 | 0 |
| 259 | 20231211 | 143700 | 1844161190 | 12380 | 12360 | 12380 | 12360 | 280 |
| 260 | 20231211 | 143600 | 1840697890 | 12340 | 12350 | 12350 | 12340 | 49 |
| 261 | 20231211 | 143500 | 1840093110 | 12360 | 12350 | 12360 | 12350 | 200 |
| 262 | 20231211 | 143400 | 1837622910 | 12350 | 12350 | 12350 | 12350 | 0 |
| 263 | 20231211 | 143300 | 1837622910 | 12350 | 12350 | 12360 | 12350 | 124 |
| 264 | 20231211 | 143200 | 1836091500 | 12350 | 12360 | 12360 | 12350 | 85 |
| 265 | 20231211 | 143100 | 1835041740 | 12360 | 12360 | 12360 | 12360 | 2 |
| 266 | 20231211 | 143000 | 1835017020 | 12360 | 12360 | 12360 | 12360 | 10 |
| 267 | 20231211 | 142900 | 1834893420 | 12360 | 12360 | 12360 | 12350 | 241 |
| 268 | 20231211 | 142800 | 1831916860 | 12360 | 12370 | 12370 | 12360 | 501 |
| 269 | 20231211 | 142700 | 1825721990 | 12360 | 12360 | 12360 | 12360 | 62 |
| 270 | 20231211 | 142600 | 1824955670 | 12360 | 12340 | 12360 | 12340 | 339 |
| 271 | 20231211 | 142500 | 1820769090 | 12340 | 12330 | 12340 | 12330 | 505 |
| 272 | 20231211 | 142400 | 1814537950 | 12320 | 12320 | 12320 | 12320 | 5 |
| 273 | 20231211 | 142300 | 1814476350 | 12320 | 12310 | 12320 | 12310 | 98 |
| 274 | 20231211 | 142200 | 1813269610 | 12310 | 12310 | 12310 | 12310 | 74 |
| 275 | 20231211 | 142100 | 1812358670 | 12300 | 12300 | 12300 | 12300 | 0 |
| 276 | 20231211 | 142000 | 1812358670 | 12300 | 12300 | 12300 | 12300 | 12 |
| 277 | 20231211 | 141900 | 1812211070 | 12300 | 12300 | 12300 | 12300 | 41 |
| 278 | 20231211 | 141800 | 1811706770 | 12300 | 12300 | 12310 | 12300 | 122 |
| 279 | 20231211 | 141700 | 1810206070 | 12300 | 12300 | 12300 | 12300 | 226 |
| 280 | 20231211 | 141600 | 1807426270 | 12300 | 12310 | 12310 | 12300 | 415 |
| 281 | 20231211 | 141500 | 1802318030 | 12310 | 12320 | 12320 | 12310 | 84 |
| 282 | 20231211 | 141400 | 1801283890 | 12320 | 12320 | 12320 | 12320 | 20 |
| 283 | 20231211 | 141300 | 1801037490 | 12320 | 12320 | 12320 | 12320 | 5 |
| 284 | 20231211 | 141200 | 1800975890 | 12310 | 12310 | 12310 | 12310 | 11 |
| 285 | 20231211 | 141100 | 1800840480 | 12310 | 12310 | 12310 | 12300 | 114 |
| 286 | 20231211 | 141000 | 1799438140 | 12310 | 12330 | 12330 | 12310 | 104 |
| 287 | 20231211 | 140900 | 1798157710 | 12330 | 12330 | 12330 | 12330 | 6 |
| 288 | 20231211 | 140800 | 1798083730 | 12320 | 12320 | 12320 | 12320 | 10 |
| 289 | 20231211 | 140700 | 1797960530 | 12320 | 12320 | 12320 | 12300 | 993 |
| 290 | 20231211 | 140600 | 1785726790 | 12320 | 12300 | 12320 | 12300 | 30 |
| 291 | 20231211 | 140500 | 1785357390 | 12300 | 12320 | 12320 | 12300 | 6 |
| 292 | 20231211 | 140400 | 1785283570 | 12300 | 12300 | 12300 | 12300 | 101 |
| 293 | 20231211 | 140300 | 1784041270 | 12280 | 12240 | 12280 | 12240 | 630 |
| 294 | 20231211 | 140200 | 1776313830 | 12240 | 12240 | 12240 | 12240 | 10 |
| 295 | 20231211 | 140100 | 1776191430 | 12240 | 12240 | 12240 | 12240 | 3 |
| 296 | 20231211 | 140000 | 1776154710 | 12230 | 12230 | 12230 | 12230 | 0 |
| 297 | 20231211 | 135900 | 1776154710 | 12230 | 12220 | 12230 | 12220 | 53 |
| 298 | 20231211 | 135800 | 1775506550 | 12220 | 12220 | 12220 | 12220 | 0 |
| 299 | 20231211 | 135700 | 1775506550 | 12220 | 12220 | 12220 | 12220 | 1 |
| 300 | 20231211 | 135600 | 1775494330 | 12220 | 12220 | 12220 | 12220 | 0 |
| 301 | 20231211 | 135500 | 1775494330 | 12220 | 12220 | 12220 | 12220 | 0 |
| 302 | 20231211 | 135400 | 1775494330 | 12220 | 12220 | 12220 | 12220 | 0 |
| 303 | 20231211 | 135300 | 1775494330 | 12220 | 12220 | 12220 | 12220 | 70 |
| 304 | 20231211 | 135200 | 1774638930 | 12220 | 12220 | 12220 | 12220 | 4 |
| 305 | 20231211 | 135100 | 1774590050 | 12220 | 12220 | 12220 | 12220 | 26 |
| 306 | 20231211 | 135000 | 1774272330 | 12220 | 12220 | 12220 | 12220 | 100 |
| 307 | 20231211 | 134900 | 1773050330 | 12220 | 12220 | 12220 | 12220 | 0 |
| 308 | 20231211 | 134800 | 1773050330 | 12220 | 12220 | 12220 | 12220 | 1 |
| 309 | 20231211 | 134700 | 1773038110 | 12200 | 12200 | 12200 | 12200 | 0 |
| 310 | 20231211 | 134600 | 1773038110 | 12200 | 12200 | 12200 | 12200 | 20 |
| 311 | 20231211 | 134500 | 1772794110 | 12200 | 12200 | 12200 | 12200 | 0 |
| 312 | 20231211 | 134400 | 1772794110 | 12200 | 12200 | 12200 | 12200 | 30 |
| 313 | 20231211 | 134300 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 314 | 20231211 | 134200 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 315 | 20231211 | 134100 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 316 | 20231211 | 134000 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 317 | 20231211 | 133900 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 318 | 20231211 | 133800 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 0 |
| 319 | 20231211 | 133700 | 1772428110 | 12250 | 12250 | 12250 | 12250 | 6 |
| 320 | 20231211 | 133600 | 1772354610 | 12200 | 12200 | 12200 | 12200 | 10 |
| 321 | 20231211 | 133500 | 1772232610 | 12200 | 12200 | 12200 | 12200 | 271 |
| 322 | 20231211 | 133400 | 1768926410 | 12200 | 12200 | 12200 | 12200 | 0 |
| 323 | 20231211 | 133300 | 1768926410 | 12200 | 12170 | 12200 | 12170 | 946 |
| 324 | 20231211 | 133200 | 1757407500 | 12170 | 12180 | 12180 | 12170 | 137 |
| 325 | 20231211 | 133100 | 1755740200 | 12180 | 12180 | 12180 | 12180 | 1 |
| 326 | 20231211 | 133000 | 1755728020 | 12180 | 12200 | 12200 | 12180 | 438 |
| 327 | 20231211 | 132900 | 1750387850 | 12200 | 12200 | 12200 | 12200 | 300 |
| 328 | 20231211 | 132800 | 1746727850 | 12200 | 12200 | 12200 | 12200 | 1 |
| 329 | 20231211 | 132700 | 1746715650 | 12200 | 12200 | 12200 | 12200 | 23 |
| 330 | 20231211 | 132600 | 1746435050 | 12200 | 12200 | 12200 | 12200 | 2 |
| 331 | 20231211 | 132500 | 1746410650 | 12200 | 12200 | 12200 | 12200 | 327 |
| 332 | 20231211 | 132400 | 1742421250 | 12200 | 12200 | 12200 | 12200 | 1 |
| 333 | 20231211 | 132300 | 1742409050 | 12200 | 12200 | 12200 | 12200 | 0 |
| 334 | 20231211 | 132200 | 1742409050 | 12200 | 12200 | 12200 | 12200 | 0 |
| 335 | 20231211 | 132100 | 1742409050 | 12200 | 12240 | 12240 | 12200 | 531 |
| 336 | 20231211 | 132000 | 1735917300 | 12250 | 12250 | 12250 | 12250 | 0 |
| 337 | 20231211 | 131900 | 1735917300 | 12250 | 12250 | 12250 | 12250 | 1 |
| 338 | 20231211 | 131800 | 1735905050 | 12240 | 12250 | 12250 | 12240 | 101 |
| 339 | 20231211 | 131700 | 1734668800 | 12250 | 12250 | 12250 | 12250 | 0 |
| 340 | 20231211 | 131600 | 1734668800 | 12250 | 12250 | 12250 | 12250 | 14 |
| 341 | 20231211 | 131500 | 1734497300 | 12250 | 12250 | 12250 | 12250 | 0 |
| 342 | 20231211 | 131400 | 1734497300 | 12250 | 12250 | 12250 | 12250 | 0 |
| 343 | 20231211 | 131300 | 1734497300 | 12250 | 12240 | 12250 | 12240 | 3 |
| 344 | 20231211 | 131200 | 1734460570 | 12240 | 12240 | 12240 | 12240 | 36 |
| 345 | 20231211 | 131100 | 1734019930 | 12250 | 12250 | 12250 | 12250 | 0 |
| 346 | 20231211 | 131000 | 1734019930 | 12250 | 12250 | 12250 | 12250 | 0 |
| 347 | 20231211 | 130900 | 1734019930 | 12250 | 12250 | 12250 | 12250 | 0 |
| 348 | 20231211 | 130800 | 1734019930 | 12250 | 12250 | 12250 | 12250 | 121 |
| 349 | 20231211 | 130700 | 1732537680 | 12230 | 12230 | 12230 | 12230 | 0 |
| 350 | 20231211 | 130600 | 1732537680 | 12230 | 12230 | 12230 | 12230 | 313 |
| 351 | 20231211 | 130500 | 1728709690 | 12240 | 12260 | 12260 | 12240 | 957 |
| 352 | 20231211 | 130400 | 1716986280 | 12260 | 12260 | 12260 | 12260 | 300 |
| 353 | 20231211 | 130300 | 1713308280 | 12260 | 12260 | 12260 | 12260 | 24 |
| 354 | 20231211 | 130200 | 1713014040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 355 | 20231211 | 130100 | 1713014040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 356 | 20231211 | 130000 | 1713014040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 357 | 20231211 | 125900 | 1713014040 | 12260 | 12260 | 12260 | 12260 | 0 |
| 358 | 20231211 | 125800 | 1713014040 | 12260 | 12280 | 12280 | 12260 | 51 |
| 359 | 20231211 | 125700 | 1712388760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 360 | 20231211 | 125600 | 1712388760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 361 | 20231211 | 125500 | 1712388760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 362 | 20231211 | 125400 | 1712388760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 363 | 20231211 | 125300 | 1712388760 | 12250 | 12250 | 12250 | 12250 | 40 |
| 364 | 20231211 | 125200 | 1711898760 | 12250 | 12280 | 12280 | 12250 | 37 |
| 365 | 20231211 | 125100 | 1711445480 | 12250 | 12250 | 12250 | 12250 | 30 |
| 366 | 20231211 | 125000 | 1711077980 | 12250 | 12250 | 12250 | 12250 | 30 |
| 367 | 20231211 | 124900 | 1710710480 | 12250 | 12260 | 12260 | 12250 | 64 |
| 368 | 20231211 | 124800 | 1709926140 | 12260 | 12260 | 12260 | 12260 | 6 |
| 369 | 20231211 | 124700 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 370 | 20231211 | 124600 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 371 | 20231211 | 124500 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 372 | 20231211 | 124400 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 373 | 20231211 | 124300 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 374 | 20231211 | 124200 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 375 | 20231211 | 124100 | 1709852580 | 12300 | 12300 | 12300 | 12300 | 32 |
| 376 | 20231211 | 124000 | 1709458980 | 12300 | 12300 | 12300 | 12300 | 1 |
| 377 | 20231211 | 123900 | 1709446680 | 12250 | 12250 | 12250 | 12250 | 11 |
| 378 | 20231211 | 123800 | 1709311930 | 12300 | 12300 | 12300 | 12300 | 0 |
| 379 | 20231211 | 123700 | 1709311930 | 12300 | 12300 | 12300 | 12300 | 0 |
| 380 | 20231211 | 123600 | 1709311930 | 12300 | 12300 | 12300 | 12300 | 0 |
| 381 | 20231211 | 123500 | 1709311930 | 12300 | 12300 | 12300 | 12300 | 25 |
| 382 | 20231211 | 123400 | 1709004430 | 12250 | 12260 | 12260 | 12230 | 121 |
| 383 | 20231211 | 123300 | 1707523540 | 12260 | 12260 | 12260 | 12260 | 191 |
| 384 | 20231211 | 123200 | 1705181880 | 12260 | 12230 | 12260 | 12230 | 110 |
| 385 | 20231211 | 123100 | 1703833310 | 12230 | 12230 | 12230 | 12230 | 461 |
| 386 | 20231211 | 123000 | 1698195280 | 12230 | 12230 | 12230 | 12230 | 0 |
| 387 | 20231211 | 122900 | 1698195280 | 12230 | 12230 | 12230 | 12230 | 0 |
| 388 | 20231211 | 122800 | 1698195280 | 12230 | 12230 | 12230 | 12230 | 78 |
| 389 | 20231211 | 122700 | 1697241340 | 12230 | 12250 | 12250 | 12230 | 407 |
| 390 | 20231211 | 122600 | 1692258690 | 12250 | 12260 | 12260 | 12250 | 114 |
| 391 | 20231211 | 122500 | 1690861900 | 12260 | 12290 | 12290 | 12260 | 66 |
| 392 | 20231211 | 122400 | 1690051760 | 12290 | 12290 | 12290 | 12290 | 2 |
| 393 | 20231211 | 122300 | 1690027180 | 12290 | 12290 | 12290 | 12290 | 0 |
| 394 | 20231211 | 122200 | 1690027180 | 12290 | 12290 | 12290 | 12290 | 1 |
| 395 | 20231211 | 122100 | 1690014890 | 12250 | 12250 | 12250 | 12250 | 0 |
| 396 | 20231211 | 122000 | 1690014890 | 12250 | 12260 | 12260 | 12250 | 60 |
| 397 | 20231211 | 121900 | 1689279710 | 12260 | 12260 | 12260 | 12260 | 200 |
| 398 | 20231211 | 121800 | 1686827710 | 12270 | 12270 | 12270 | 12270 | 37 |
| 399 | 20231211 | 121700 | 1686373720 | 12270 | 12270 | 12270 | 12270 | 263 |
| 400 | 20231211 | 121600 | 1683146710 | 12270 | 12290 | 12290 | 12270 | 308 |
| 401 | 20231211 | 121500 | 1679363760 | 12290 | 12290 | 12290 | 12290 | 0 |
| 402 | 20231211 | 121400 | 1679363760 | 12290 | 12290 | 12290 | 12290 | 20 |
| 403 | 20231211 | 121300 | 1679117960 | 12290 | 12290 | 12290 | 12290 | 8 |
| 404 | 20231211 | 121200 | 1679019640 | 12290 | 12290 | 12290 | 12290 | 1 |
| 405 | 20231211 | 121100 | 1679007350 | 12290 | 12300 | 12300 | 12290 | 246 |
| 406 | 20231211 | 121000 | 1675983020 | 12300 | 12300 | 12300 | 12300 | 1 |
| 407 | 20231211 | 120900 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 408 | 20231211 | 120800 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 409 | 20231211 | 120700 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 410 | 20231211 | 120600 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 411 | 20231211 | 120500 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 412 | 20231211 | 120400 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 413 | 20231211 | 120300 | 1675970720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 414 | 20231211 | 120200 | 1675970720 | 12330 | 12300 | 12330 | 12300 | 71 |
| 415 | 20231211 | 120100 | 1675097390 | 12300 | 12300 | 12300 | 12300 | 0 |
| 416 | 20231211 | 120000 | 1675097390 | 12300 | 12300 | 12300 | 12300 | 50 |
| 417 | 20231211 | 115900 | 1674482390 | 12290 | 12310 | 12310 | 12290 | 1051 |
| 418 | 20231211 | 115800 | 1661550480 | 12320 | 12320 | 12320 | 12320 | 441 |
| 419 | 20231211 | 115700 | 1656117360 | 12320 | 12330 | 12330 | 12320 | 330 |
| 420 | 20231211 | 115600 | 1652049760 | 12340 | 12350 | 12350 | 12340 | 435 |
| 421 | 20231211 | 115500 | 1646681510 | 12360 | 12360 | 12370 | 12360 | 156 |
| 422 | 20231211 | 115400 | 1644753240 | 12360 | 12360 | 12360 | 12360 | 40 |
| 423 | 20231211 | 115300 | 1644258840 | 12340 | 12340 | 12340 | 12340 | 0 |
| 424 | 20231211 | 115200 | 1644258840 | 12340 | 12340 | 12340 | 12340 | 0 |
| 425 | 20231211 | 115100 | 1644258840 | 12340 | 12340 | 12340 | 12340 | 0 |
| 426 | 20231211 | 115000 | 1644258840 | 12340 | 12340 | 12340 | 12340 | 200 |
| 427 | 20231211 | 114900 | 1641790840 | 12340 | 12330 | 12340 | 12330 | 27 |
| 428 | 20231211 | 114800 | 1641457730 | 12330 | 12330 | 12340 | 12330 | 243 |
| 429 | 20231211 | 114700 | 1638461340 | 12330 | 12330 | 12330 | 12330 | 0 |
| 430 | 20231211 | 114600 | 1638461340 | 12330 | 12330 | 12330 | 12330 | 118 |
| 431 | 20231211 | 114500 | 1637006400 | 12330 | 12330 | 12330 | 12330 | 100 |
| 432 | 20231211 | 114400 | 1635773400 | 12330 | 12340 | 12340 | 12330 | 101 |
| 433 | 20231211 | 114300 | 1634527670 | 12340 | 12340 | 12340 | 12340 | 0 |
| 434 | 20231211 | 114200 | 1634527670 | 12340 | 12330 | 12340 | 12330 | 948 |
| 435 | 20231211 | 114100 | 1622838820 | 12330 | 12330 | 12330 | 12330 | 69 |
| 436 | 20231211 | 114000 | 1621988050 | 12340 | 12340 | 12340 | 12340 | 55 |
| 437 | 20231211 | 113900 | 1621309350 | 12350 | 12350 | 12350 | 12350 | 0 |
| 438 | 20231211 | 113800 | 1621309350 | 12350 | 12350 | 12350 | 12350 | 0 |
| 439 | 20231211 | 113700 | 1621309350 | 12350 | 12350 | 12350 | 12350 | 0 |
| 440 | 20231211 | 113600 | 1621309350 | 12350 | 12350 | 12350 | 12350 | 0 |
| 441 | 20231211 | 113500 | 1621309350 | 12350 | 12360 | 12360 | 12350 | 32 |
| 442 | 20231211 | 113400 | 1620913850 | 12360 | 12360 | 12360 | 12360 | 0 |
| 443 | 20231211 | 113300 | 1620913850 | 12360 | 12360 | 12360 | 12360 | 0 |
| 444 | 20231211 | 113200 | 1620913850 | 12360 | 12360 | 12360 | 12360 | 1 |
| 445 | 20231211 | 113100 | 1620901490 | 12380 | 12380 | 12380 | 12380 | 0 |
| 446 | 20231211 | 113000 | 1620901490 | 12380 | 12370 | 12380 | 12370 | 5 |
| 447 | 20231211 | 112900 | 1620839630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 448 | 20231211 | 112800 | 1620839630 | 12330 | 12330 | 12330 | 12330 | 100 |
| 449 | 20231211 | 112700 | 1619606630 | 12330 | 12350 | 12350 | 12330 | 919 |
| 450 | 20231211 | 112600 | 1608260130 | 12350 | 12350 | 12350 | 12350 | 26 |
| 451 | 20231211 | 112500 | 1607939030 | 12380 | 12350 | 12380 | 12350 | 335 |
| 452 | 20231211 | 112400 | 1603791820 | 12350 | 12350 | 12380 | 12350 | 54 |
| 453 | 20231211 | 112300 | 1603124020 | 12390 | 12390 | 12390 | 12390 | 20 |
| 454 | 20231211 | 112200 | 1602876220 | 12390 | 12390 | 12390 | 12390 | 1 |
| 455 | 20231211 | 112100 | 1602863830 | 12390 | 12390 | 12390 | 12390 | 0 |
| 456 | 20231211 | 112000 | 1602863830 | 12390 | 12390 | 12390 | 12390 | 0 |
| 457 | 20231211 | 111900 | 1602863830 | 12390 | 12390 | 12390 | 12390 | 1 |
| 458 | 20231211 | 111800 | 1602851440 | 12390 | 12390 | 12390 | 12390 | 0 |
| 459 | 20231211 | 111700 | 1602851440 | 12390 | 12390 | 12390 | 12390 | 0 |
| 460 | 20231211 | 111600 | 1602851440 | 12390 | 12390 | 12390 | 12390 | 0 |
| 461 | 20231211 | 111500 | 1602851440 | 12390 | 12380 | 12390 | 12380 | 392 |
| 462 | 20231211 | 111400 | 1597995840 | 12360 | 12360 | 12360 | 12360 | 9 |
| 463 | 20231211 | 111300 | 1597884600 | 12360 | 12360 | 12360 | 12360 | 29 |
| 464 | 20231211 | 111200 | 1597526160 | 12380 | 12380 | 12380 | 12380 | 0 |
| 465 | 20231211 | 111100 | 1597526160 | 12380 | 12380 | 12380 | 12380 | 0 |
| 466 | 20231211 | 111000 | 1597526160 | 12380 | 12360 | 12380 | 12360 | 207 |
| 467 | 20231211 | 110900 | 1594966680 | 12360 | 12360 | 12360 | 12360 | 0 |
| 468 | 20231211 | 110800 | 1594966680 | 12360 | 12360 | 12360 | 12360 | 1 |
| 469 | 20231211 | 110700 | 1594954320 | 12350 | 12340 | 12350 | 12340 | 155 |
| 470 | 20231211 | 110600 | 1593040130 | 12340 | 12350 | 12350 | 12330 | 19 |
| 471 | 20231211 | 110500 | 1592805600 | 12350 | 12290 | 12350 | 12290 | 102 |
| 472 | 20231211 | 110400 | 1591550960 | 12300 | 12300 | 12300 | 12300 | 0 |
| 473 | 20231211 | 110300 | 1591550960 | 12300 | 12320 | 12320 | 12300 | 925 |
| 474 | 20231211 | 110200 | 1580171860 | 12320 | 12330 | 12330 | 12320 | 762 |
| 475 | 20231211 | 110100 | 1570778960 | 12350 | 12350 | 12350 | 12350 | 236 |
| 476 | 20231211 | 110000 | 1567864360 | 12360 | 12360 | 12360 | 12360 | 116 |
| 477 | 20231211 | 105900 | 1566430600 | 12360 | 12360 | 12360 | 12360 | 5 |
| 478 | 20231211 | 105800 | 1566368800 | 12360 | 12360 | 12360 | 12360 | 28 |
| 479 | 20231211 | 105700 | 1566022720 | 12360 | 12360 | 12360 | 12360 | 50 |
| 480 | 20231211 | 105600 | 1565404720 | 12380 | 12380 | 12380 | 12380 | 0 |
| 481 | 20231211 | 105500 | 1565404720 | 12380 | 12380 | 12380 | 12380 | 111 |
| 482 | 20231211 | 105400 | 1564030540 | 12380 | 12370 | 12380 | 12350 | 58 |
| 483 | 20231211 | 105300 | 1563313310 | 12370 | 12370 | 12370 | 12370 | 30 |
| 484 | 20231211 | 105200 | 1562942210 | 12370 | 12370 | 12370 | 12370 | 0 |
| 485 | 20231211 | 105100 | 1562942210 | 12370 | 12370 | 12370 | 12370 | 37 |
| 486 | 20231211 | 105000 | 1562484520 | 12370 | 12370 | 12370 | 12370 | 0 |
| 487 | 20231211 | 104900 | 1562484520 | 12370 | 12350 | 12370 | 12350 | 114 |
| 488 | 20231211 | 104800 | 1561076580 | 12350 | 12350 | 12350 | 12350 | 20 |
| 489 | 20231211 | 104700 | 1560829580 | 12350 | 12360 | 12360 | 12350 | 200 |
| 490 | 20231211 | 104600 | 1558358480 | 12360 | 12360 | 12360 | 12360 | 299 |
| 491 | 20231211 | 104500 | 1554662840 | 12380 | 12360 | 12380 | 12350 | 301 |
| 492 | 20231211 | 104400 | 1550942710 | 12400 | 12400 | 12400 | 12400 | 0 |
| 493 | 20231211 | 104300 | 1550942710 | 12400 | 12400 | 12400 | 12400 | 1 |
| 494 | 20231211 | 104200 | 1550930310 | 12360 | 12370 | 12370 | 12360 | 97 |
| 495 | 20231211 | 104100 | 1549730640 | 12370 | 12370 | 12370 | 12370 | 13 |
| 496 | 20231211 | 104000 | 1549569830 | 12360 | 12370 | 12370 | 12360 | 201 |
| 497 | 20231211 | 103900 | 1547085060 | 12370 | 12370 | 12370 | 12370 | 14 |
| 498 | 20231211 | 103800 | 1546911880 | 12380 | 12380 | 12380 | 12380 | 20 |
| 499 | 20231211 | 103700 | 1546664280 | 12380 | 12380 | 12380 | 12380 | 105 |
| 500 | 20231211 | 103600 | 1545364380 | 12400 | 12400 | 12400 | 12400 | 1 |
| 501 | 20231211 | 103500 | 1545351980 | 12380 | 12380 | 12380 | 12380 | 20 |
| 502 | 20231211 | 103400 | 1545104380 | 12400 | 12400 | 12400 | 12400 | 3 |
| 503 | 20231211 | 103300 | 1545067180 | 12380 | 12400 | 12400 | 12380 | 39 |
| 504 | 20231211 | 103200 | 1544583780 | 12400 | 12400 | 12400 | 12400 | 80 |
| 505 | 20231211 | 103100 | 1543591780 | 12390 | 12370 | 12390 | 12350 | 681 |
| 506 | 20231211 | 103000 | 1535173170 | 12370 | 12380 | 12380 | 12370 | 529 |
| 507 | 20231211 | 102900 | 1528629030 | 12380 | 12380 | 12380 | 12380 | 60 |
| 508 | 20231211 | 102800 | 1527886230 | 12380 | 12380 | 12380 | 12380 | 1 |
| 509 | 20231211 | 102700 | 1527873850 | 12400 | 12400 | 12400 | 12400 | 11 |
| 510 | 20231211 | 102600 | 1527737450 | 12400 | 12410 | 12410 | 12400 | 31 |
| 511 | 20231211 | 102500 | 1527353030 | 12410 | 12410 | 12410 | 12410 | 0 |
| 512 | 20231211 | 102400 | 1527353030 | 12410 | 12450 | 12460 | 12410 | 603 |
| 513 | 20231211 | 102300 | 1519845870 | 12470 | 12470 | 12470 | 12470 | 0 |
| 514 | 20231211 | 102200 | 1519845870 | 12470 | 12470 | 12470 | 12470 | 0 |
| 515 | 20231211 | 102100 | 1519845870 | 12470 | 12470 | 12470 | 12470 | 154 |
| 516 | 20231211 | 102000 | 1517925490 | 12470 | 12390 | 12470 | 12390 | 176 |
| 517 | 20231211 | 101900 | 1515734220 | 12430 | 12390 | 12430 | 12390 | 1026 |
| 518 | 20231211 | 101800 | 1503006220 | 12320 | 12360 | 12360 | 12320 | 1305 |
| 519 | 20231211 | 101700 | 1486915960 | 12360 | 12360 | 12360 | 12360 | 69 |
| 520 | 20231211 | 101600 | 1486063120 | 12400 | 12400 | 12400 | 12400 | 300 |
| 521 | 20231211 | 101500 | 1482343120 | 12400 | 12390 | 12400 | 12330 | 722 |
| 522 | 20231211 | 101400 | 1473426700 | 12390 | 12340 | 12390 | 12340 | 5 |
| 523 | 20231211 | 101300 | 1473364950 | 12330 | 12370 | 12370 | 12330 | 1447 |
| 524 | 20231211 | 101200 | 1455482690 | 12380 | 12390 | 12390 | 12380 | 630 |
| 525 | 20231211 | 101100 | 1447682180 | 12390 | 12400 | 12400 | 12390 | 710 |
| 526 | 20231211 | 101000 | 1438883540 | 12430 | 12450 | 12450 | 12400 | 616 |
| 527 | 20231211 | 100900 | 1431226630 | 12450 | 12430 | 12450 | 12430 | 130 |
| 528 | 20231211 | 100800 | 1429608360 | 12430 | 12450 | 12450 | 12430 | 510 |
| 529 | 20231211 | 100700 | 1423269000 | 12430 | 12480 | 12480 | 12430 | 202 |
| 530 | 20231211 | 100600 | 1420752790 | 12450 | 12390 | 12460 | 12390 | 1419 |
| 531 | 20231211 | 100500 | 1403078280 | 12400 | 12400 | 12400 | 12400 | 82 |
| 532 | 20231211 | 100400 | 1402061480 | 12430 | 12440 | 12440 | 12430 | 70 |
| 533 | 20231211 | 100300 | 1401190780 | 12450 | 12450 | 12450 | 12450 | 9 |
| 534 | 20231211 | 100200 | 1401078730 | 12450 | 12460 | 12460 | 12450 | 9 |
| 535 | 20231211 | 100100 | 1400966640 | 12460 | 12400 | 12460 | 12380 | 217 |
| 536 | 20231211 | 100000 | 1398279350 | 12430 | 12430 | 12430 | 12430 | 35 |
| 537 | 20231211 | 095900 | 1397844300 | 12430 | 12480 | 12480 | 12430 | 660 |
| 538 | 20231211 | 095800 | 1389621700 | 12480 | 12450 | 12480 | 12450 | 1467 |
| 539 | 20231211 | 095700 | 1371323670 | 12450 | 12450 | 12450 | 12430 | 446 |
| 540 | 20231211 | 095600 | 1365771070 | 12450 | 12410 | 12450 | 12410 | 248 |
| 541 | 20231211 | 095500 | 1362690960 | 12400 | 12450 | 12450 | 12400 | 618 |
| 542 | 20231211 | 095400 | 1355021760 | 12450 | 12450 | 12460 | 12440 | 474 |
| 543 | 20231211 | 095300 | 1349118250 | 12400 | 12470 | 12470 | 12400 | 439 |
| 544 | 20231211 | 095200 | 1343665230 | 12480 | 12490 | 12490 | 12450 | 517 |
| 545 | 20231211 | 095100 | 1337213290 | 12490 | 12470 | 12490 | 12450 | 4053 |
| 546 | 20231211 | 095000 | 1286621690 | 12450 | 12400 | 12460 | 12380 | 3016 |
| 547 | 20231211 | 094900 | 1249157410 | 12400 | 12400 | 12410 | 12400 | 1039 |
| 548 | 20231211 | 094800 | 1236273800 | 12410 | 12360 | 12410 | 12340 | 3696 |
| 549 | 20231211 | 094700 | 1190505780 | 12350 | 12300 | 12350 | 12300 | 576 |
| 550 | 20231211 | 094600 | 1183406430 | 12300 | 12290 | 12300 | 12260 | 196 |
| 551 | 20231211 | 094500 | 1181000320 | 12290 | 12290 | 12290 | 12290 | 143 |
| 552 | 20231211 | 094400 | 1179242850 | 12230 | 12270 | 12270 | 12230 | 1059 |
| 553 | 20231211 | 094300 | 1166274870 | 12270 | 12280 | 12280 | 12270 | 449 |
| 554 | 20231211 | 094200 | 1160765560 | 12280 | 12310 | 12310 | 12280 | 230 |
| 555 | 20231211 | 094100 | 1157937750 | 12370 | 12310 | 12370 | 12310 | 172 |
| 556 | 20231211 | 094000 | 1155819650 | 12340 | 12310 | 12370 | 12310 | 160 |
| 557 | 20231211 | 093900 | 1153846540 | 12310 | 12310 | 12380 | 12310 | 62 |
| 558 | 20231211 | 093800 | 1153080030 | 12390 | 12310 | 12390 | 12310 | 543 |
| 559 | 20231211 | 093700 | 1146385460 | 12390 | 12390 | 12390 | 12390 | 0 |
| 560 | 20231211 | 093600 | 1146385460 | 12390 | 12310 | 12400 | 12310 | 100 |
| 561 | 20231211 | 093500 | 1145150080 | 12310 | 12260 | 12310 | 12260 | 15 |
| 562 | 20231211 | 093400 | 1144965930 | 12310 | 12440 | 12440 | 12260 | 1461 |
| 563 | 20231211 | 093300 | 1126980710 | 12450 | 12400 | 12450 | 12400 | 236 |
| 564 | 20231211 | 093200 | 1124048580 | 12400 | 12400 | 12400 | 12340 | 949 |
| 565 | 20231211 | 093100 | 1112319950 | 12410 | 12480 | 12480 | 12410 | 19174 |
| 566 | 20231211 | 093000 | 873618600 | 12480 | 12400 | 12480 | 12400 | 977 |
| 567 | 20231211 | 092900 | 861470960 | 12400 | 12440 | 12500 | 12400 | 6477 |
| 568 | 20231211 | 092800 | 780717670 | 12400 | 12370 | 12440 | 12360 | 3394 |
| 569 | 20231211 | 092700 | 738625050 | 12370 | 12360 | 12450 | 12360 | 4551 |
| 570 | 20231211 | 092600 | 682228850 | 12360 | 12350 | 12380 | 12350 | 1508 |
| 571 | 20231211 | 092500 | 663574150 | 12360 | 12260 | 12360 | 12260 | 2349 |
| 572 | 20231211 | 092400 | 634601240 | 12250 | 12310 | 12320 | 12230 | 2264 |
| 573 | 20231211 | 092300 | 606822760 | 12310 | 12340 | 12340 | 12310 | 3028 |
| 574 | 20231211 | 092200 | 569483360 | 12340 | 12210 | 12340 | 12200 | 6336 |
| 575 | 20231211 | 092100 | 491727460 | 12210 | 12120 | 12250 | 12120 | 4962 |
| 576 | 20231211 | 092000 | 431176460 | 12120 | 12130 | 12130 | 12120 | 494 |
| 577 | 20231211 | 091900 | 425186590 | 12140 | 12160 | 12160 | 12140 | 820 |
| 578 | 20231211 | 091800 | 415222430 | 12160 | 12200 | 12200 | 12160 | 241 |
| 579 | 20231211 | 091700 | 412290830 | 12230 | 12240 | 12240 | 12160 | 1894 |
| 580 | 20231211 | 091600 | 389110390 | 12240 | 12140 | 12250 | 12100 | 4795 |
| 581 | 20231211 | 091500 | 330765420 | 12150 | 12260 | 12270 | 12150 | 813 |
| 582 | 20231211 | 091400 | 320860400 | 12270 | 12200 | 12280 | 12130 | 4123 |
| 583 | 20231211 | 091300 | 270389630 | 12200 | 12150 | 12200 | 12110 | 4213 |
| 584 | 20231211 | 091200 | 219044430 | 12140 | 12090 | 12140 | 12090 | 3505 |
| 585 | 20231211 | 091100 | 176607920 | 12090 | 12000 | 12100 | 12000 | 2074 |
| 586 | 20231211 | 091000 | 151614340 | 12040 | 12020 | 12040 | 12020 | 1735 |
| 587 | 20231211 | 090900 | 130726670 | 12040 | 11960 | 12040 | 11940 | 2356 |
| 588 | 20231211 | 090800 | 102464130 | 11940 | 11920 | 11980 | 11920 | 1485 |
| 589 | 20231211 | 090700 | 84742050 | 11930 | 11860 | 11950 | 11860 | 1241 |
| 590 | 20231211 | 090600 | 69972900 | 11850 | 11800 | 11850 | 11800 | 706 |
| 591 | 20231211 | 090500 | 61627650 | 11800 | 11750 | 11800 | 11750 | 1120 |
| 592 | 20231211 | 090400 | 48440520 | 11760 | 11770 | 11770 | 11710 | 201 |
| 593 | 20231211 | 090300 | 46080760 | 11700 | 11710 | 11750 | 11690 | 1147 |
| 594 | 20231211 | 090200 | 32654990 | 11710 | 11720 | 11800 | 11710 | 162 |
| 595 | 20231211 | 090100 | 30757310 | 11800 | 11730 | 11800 | 11720 | 1650 |
| 596 | 20231211 | 090000 | 11382310 | 11730 | 11830 | 11870 | 11730 | 965 |