31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 3 | 20231208 | 192800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20231208 | 192700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20231208 | 192600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20231208 | 192500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20231208 | 192400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20231208 | 192300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20231208 | 192200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20231208 | 192100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20231208 | 192000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20231208 | 191900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20231208 | 191800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20231208 | 191700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20231208 | 191600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20231208 | 191500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20231208 | 191400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20231208 | 191300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20231208 | 191200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20231208 | 191100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20231208 | 191000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20231208 | 190900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20231208 | 190800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20231208 | 190700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20231208 | 190600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20231208 | 190500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20231208 | 190400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20231208 | 190300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20231208 | 190200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20231208 | 190100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20231208 | 190000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20231208 | 185900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 33 | 20231208 | 185800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20231208 | 185700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20231208 | 185600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20231208 | 185500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20231208 | 185400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20231208 | 185300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20231208 | 185200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20231208 | 185100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20231208 | 185000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20231208 | 184900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20231208 | 184800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20231208 | 184700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20231208 | 184600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20231208 | 184500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20231208 | 184400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20231208 | 184300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20231208 | 184200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20231208 | 184100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20231208 | 184000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20231208 | 183900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20231208 | 183800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20231208 | 183700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20231208 | 183600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20231208 | 183500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20231208 | 183400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20231208 | 183300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20231208 | 183200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20231208 | 183100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20231208 | 183000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20231208 | 182900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 63 | 20231208 | 182800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20231208 | 182700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20231208 | 182600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20231208 | 182500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20231208 | 182400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20231208 | 182300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20231208 | 182200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20231208 | 182100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20231208 | 182000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20231208 | 181900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20231208 | 181800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20231208 | 181700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20231208 | 181600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20231208 | 181500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20231208 | 181400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20231208 | 181300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20231208 | 181200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20231208 | 181100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20231208 | 181000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20231208 | 180900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20231208 | 180800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20231208 | 180700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20231208 | 180600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20231208 | 180500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20231208 | 180400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20231208 | 180300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20231208 | 180200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20231208 | 180100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20231208 | 180000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20231208 | 175900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 93 | 20231208 | 175800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20231208 | 175700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20231208 | 175600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20231208 | 175500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20231208 | 175400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20231208 | 175300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20231208 | 175200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20231208 | 175100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20231208 | 175000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20231208 | 174900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20231208 | 174800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20231208 | 174700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20231208 | 174600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20231208 | 174500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20231208 | 174400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20231208 | 174300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20231208 | 174200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20231208 | 174100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20231208 | 174000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20231208 | 173900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20231208 | 173800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20231208 | 173700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20231208 | 173600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20231208 | 173500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20231208 | 173400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20231208 | 173300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20231208 | 173200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20231208 | 173100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20231208 | 173000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20231208 | 172900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 123 | 20231208 | 172800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20231208 | 172700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20231208 | 172600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20231208 | 172500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20231208 | 172400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20231208 | 172300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20231208 | 172200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20231208 | 172100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20231208 | 172000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20231208 | 171900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20231208 | 171800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20231208 | 171700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20231208 | 171600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20231208 | 171500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20231208 | 171400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20231208 | 171300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20231208 | 171200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20231208 | 171100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20231208 | 171000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20231208 | 170900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20231208 | 170800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20231208 | 170700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20231208 | 170600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20231208 | 170500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20231208 | 170400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20231208 | 170300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20231208 | 170200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20231208 | 170100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20231208 | 170000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20231208 | 165900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 153 | 20231208 | 165800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20231208 | 165700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20231208 | 165600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20231208 | 165500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20231208 | 165400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20231208 | 165300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20231208 | 165200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20231208 | 165100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20231208 | 165000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20231208 | 164900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20231208 | 164800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20231208 | 164700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20231208 | 164600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20231208 | 164500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20231208 | 164400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20231208 | 164300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20231208 | 164200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20231208 | 164100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20231208 | 164000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20231208 | 163900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20231208 | 163800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20231208 | 163700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20231208 | 163600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20231208 | 163500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20231208 | 163400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20231208 | 163300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20231208 | 163200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20231208 | 163100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20231208 | 163000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20231208 | 162900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 183 | 20231208 | 162800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20231208 | 162700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20231208 | 162600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20231208 | 162500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20231208 | 162400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20231208 | 162300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20231208 | 162200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20231208 | 162100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20231208 | 162000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20231208 | 161900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20231208 | 161800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 194 | 20231208 | 161700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 195 | 20231208 | 161600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 196 | 20231208 | 161500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20231208 | 161400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20231208 | 161300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20231208 | 161200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20231208 | 161100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20231208 | 161000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20231208 | 160900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20231208 | 160800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20231208 | 160700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20231208 | 160600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20231208 | 160500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20231208 | 160400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 208 | 20231208 | 160300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 209 | 20231208 | 160200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 210 | 20231208 | 160100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 211 | 20231208 | 160000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 212 | 20231208 | 155900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 213 | 20231208 | 155800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 214 | 20231208 | 155700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 215 | 20231208 | 155600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 216 | 20231208 | 155500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 217 | 20231208 | 155400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 218 | 20231208 | 155300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 219 | 20231208 | 155200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 220 | 20231208 | 155100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 221 | 20231208 | 155000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 222 | 20231208 | 154900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 223 | 20231208 | 154800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 224 | 20231208 | 154700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20231208 | 154600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 226 | 20231208 | 154500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 227 | 20231208 | 154400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 228 | 20231208 | 154300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 229 | 20231208 | 154200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 230 | 20231208 | 154100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 231 | 20231208 | 154000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 232 | 20231208 | 153900 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 233 | 20231208 | 153800 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 234 | 20231208 | 153700 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 235 | 20231208 | 153600 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 236 | 20231208 | 153500 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 237 | 20231208 | 153400 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 238 | 20231208 | 153300 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 239 | 20231208 | 153200 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 240 | 20231208 | 153100 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 0 |
| 241 | 20231208 | 153000 | 2199296370 | 5430 | 5430 | 5430 | 5430 | 17372 |
| 242 | 20231208 | 152900 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 243 | 20231208 | 152800 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20231208 | 152700 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20231208 | 152600 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231208 | 152500 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231208 | 152400 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231208 | 152300 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231208 | 152200 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231208 | 152100 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231208 | 152000 | 2104966410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231208 | 151900 | 2104966410 | 5450 | 5450 | 5450 | 5440 | 2443 |
| 253 | 20231208 | 151800 | 2091657510 | 5450 | 5450 | 5450 | 5440 | 1048 |
| 254 | 20231208 | 151700 | 2085946380 | 5450 | 5450 | 5450 | 5440 | 1427 |
| 255 | 20231208 | 151600 | 2078172230 | 5450 | 5450 | 5450 | 5440 | 1235 |
| 256 | 20231208 | 151500 | 2071447950 | 5450 | 5450 | 5450 | 5440 | 1401 |
| 257 | 20231208 | 151400 | 2063812600 | 5450 | 5450 | 5450 | 5450 | 177 |
| 258 | 20231208 | 151300 | 2062847950 | 5450 | 5430 | 5450 | 5430 | 1558 |
| 259 | 20231208 | 151200 | 2054379960 | 5440 | 5450 | 5450 | 5440 | 1217 |
| 260 | 20231208 | 151100 | 2047758960 | 5450 | 5440 | 5450 | 5440 | 1001 |
| 261 | 20231208 | 151000 | 2042313510 | 5440 | 5450 | 5450 | 5440 | 1099 |
| 262 | 20231208 | 150900 | 2036331880 | 5450 | 5440 | 5450 | 5430 | 6372 |
| 263 | 20231208 | 150800 | 2001699080 | 5450 | 5450 | 5450 | 5450 | 500 |
| 264 | 20231208 | 150700 | 1998974080 | 5450 | 5450 | 5450 | 5450 | 206 |
| 265 | 20231208 | 150600 | 1997851380 | 5450 | 5440 | 5450 | 5440 | 1014 |
| 266 | 20231208 | 150500 | 1992335180 | 5440 | 5440 | 5440 | 5440 | 73 |
| 267 | 20231208 | 150400 | 1991938060 | 5450 | 5450 | 5460 | 5440 | 2848 |
| 268 | 20231208 | 150300 | 1976417350 | 5460 | 5460 | 5460 | 5450 | 42 |
| 269 | 20231208 | 150200 | 1976188410 | 5460 | 5460 | 5460 | 5450 | 351 |
| 270 | 20231208 | 150100 | 1974272420 | 5460 | 5450 | 5470 | 5450 | 287 |
| 271 | 20231208 | 150000 | 1972706450 | 5460 | 5460 | 5470 | 5460 | 267 |
| 272 | 20231208 | 145900 | 1971248620 | 5460 | 5460 | 5460 | 5460 | 1175 |
| 273 | 20231208 | 145800 | 1964833120 | 5460 | 5470 | 5470 | 5460 | 1079 |
| 274 | 20231208 | 145700 | 1958939780 | 5460 | 5460 | 5460 | 5460 | 1 |
| 275 | 20231208 | 145600 | 1958934320 | 5470 | 5470 | 5470 | 5460 | 55 |
| 276 | 20231208 | 145500 | 1958633940 | 5470 | 5470 | 5470 | 5470 | 1432 |
| 277 | 20231208 | 145400 | 1950800900 | 5470 | 5460 | 5470 | 5460 | 56 |
| 278 | 20231208 | 145300 | 1950495130 | 5470 | 5470 | 5470 | 5470 | 196 |
| 279 | 20231208 | 145200 | 1949423010 | 5470 | 5460 | 5470 | 5460 | 75 |
| 280 | 20231208 | 145100 | 1949013260 | 5470 | 5470 | 5470 | 5470 | 1454 |
| 281 | 20231208 | 145000 | 1941059880 | 5470 | 5470 | 5470 | 5470 | 1 |
| 282 | 20231208 | 144900 | 1941054410 | 5460 | 5460 | 5460 | 5460 | 0 |
| 283 | 20231208 | 144800 | 1941054410 | 5460 | 5460 | 5460 | 5460 | 261 |
| 284 | 20231208 | 144700 | 1939629350 | 5460 | 5460 | 5460 | 5460 | 605 |
| 285 | 20231208 | 144600 | 1936326050 | 5460 | 5470 | 5470 | 5460 | 270 |
| 286 | 20231208 | 144500 | 1934851840 | 5480 | 5470 | 5480 | 5460 | 5435 |
| 287 | 20231208 | 144400 | 1905168690 | 5480 | 5480 | 5480 | 5460 | 1265 |
| 288 | 20231208 | 144300 | 1898239750 | 5480 | 5480 | 5480 | 5470 | 826 |
| 289 | 20231208 | 144200 | 1893715300 | 5480 | 5470 | 5480 | 5470 | 1826 |
| 290 | 20231208 | 144100 | 1883727070 | 5480 | 5470 | 5480 | 5460 | 3961 |
| 291 | 20231208 | 144000 | 1862096950 | 5470 | 5470 | 5480 | 5470 | 288 |
| 292 | 20231208 | 143900 | 1860521580 | 5470 | 5460 | 5470 | 5450 | 5538 |
| 293 | 20231208 | 143800 | 1830285320 | 5460 | 5460 | 5460 | 5460 | 270 |
| 294 | 20231208 | 143700 | 1828811120 | 5470 | 5480 | 5480 | 5460 | 1109 |
| 295 | 20231208 | 143600 | 1822744580 | 5470 | 5460 | 5470 | 5460 | 2711 |
| 296 | 20231208 | 143500 | 1807915520 | 5460 | 5470 | 5470 | 5460 | 720 |
| 297 | 20231208 | 143400 | 1803978120 | 5470 | 5470 | 5470 | 5470 | 500 |
| 298 | 20231208 | 143300 | 1801243120 | 5470 | 5450 | 5470 | 5450 | 694 |
| 299 | 20231208 | 143200 | 1797451110 | 5450 | 5450 | 5450 | 5450 | 1 |
| 300 | 20231208 | 143100 | 1797445660 | 5450 | 5450 | 5450 | 5450 | 305 |
| 301 | 20231208 | 143000 | 1795783410 | 5450 | 5450 | 5450 | 5450 | 380 |
| 302 | 20231208 | 142900 | 1793712410 | 5460 | 5450 | 5460 | 5450 | 800 |
| 303 | 20231208 | 142800 | 1789351410 | 5460 | 5460 | 5460 | 5460 | 1001 |
| 304 | 20231208 | 142700 | 1783885950 | 5450 | 5460 | 5460 | 5450 | 6 |
| 305 | 20231208 | 142600 | 1783853240 | 5450 | 5450 | 5450 | 5440 | 1562 |
| 306 | 20231208 | 142500 | 1775340810 | 5450 | 5450 | 5450 | 5450 | 3458 |
| 307 | 20231208 | 142400 | 1756494710 | 5450 | 5450 | 5450 | 5450 | 51 |
| 308 | 20231208 | 142300 | 1756216760 | 5450 | 5450 | 5450 | 5440 | 58 |
| 309 | 20231208 | 142200 | 1755901130 | 5440 | 5450 | 5450 | 5440 | 2217 |
| 310 | 20231208 | 142100 | 1743818950 | 5450 | 5440 | 5450 | 5440 | 4 |
| 311 | 20231208 | 142000 | 1743797180 | 5440 | 5440 | 5440 | 5440 | 0 |
| 312 | 20231208 | 141900 | 1743797180 | 5440 | 5440 | 5440 | 5430 | 455 |
| 313 | 20231208 | 141800 | 1741322450 | 5440 | 5450 | 5450 | 5430 | 1316 |
| 314 | 20231208 | 141700 | 1734162340 | 5450 | 5450 | 5450 | 5450 | 50 |
| 315 | 20231208 | 141600 | 1733889840 | 5440 | 5440 | 5440 | 5440 | 202 |
| 316 | 20231208 | 141500 | 1732790960 | 5430 | 5430 | 5440 | 5430 | 99 |
| 317 | 20231208 | 141400 | 1732253380 | 5430 | 5430 | 5430 | 5430 | 103 |
| 318 | 20231208 | 141300 | 1731694090 | 5450 | 5450 | 5450 | 5450 | 1 |
| 319 | 20231208 | 141200 | 1731688640 | 5430 | 5440 | 5440 | 5430 | 439 |
| 320 | 20231208 | 141100 | 1729301150 | 5440 | 5430 | 5440 | 5430 | 600 |
| 321 | 20231208 | 141000 | 1726037620 | 5440 | 5430 | 5440 | 5430 | 102 |
| 322 | 20231208 | 140900 | 1725483740 | 5440 | 5440 | 5440 | 5440 | 21 |
| 323 | 20231208 | 140800 | 1725369500 | 5440 | 5440 | 5440 | 5440 | 478 |
| 324 | 20231208 | 140700 | 1722769180 | 5440 | 5440 | 5440 | 5440 | 2185 |
| 325 | 20231208 | 140600 | 1710882780 | 5440 | 5440 | 5440 | 5440 | 200 |
| 326 | 20231208 | 140500 | 1709794780 | 5440 | 5440 | 5440 | 5430 | 522 |
| 327 | 20231208 | 140400 | 1706958100 | 5440 | 5430 | 5440 | 5430 | 133 |
| 328 | 20231208 | 140300 | 1706234900 | 5430 | 5430 | 5430 | 5430 | 1700 |
| 329 | 20231208 | 140200 | 1697003900 | 5430 | 5440 | 5440 | 5430 | 421 |
| 330 | 20231208 | 140100 | 1694714130 | 5430 | 5430 | 5430 | 5430 | 30 |
| 331 | 20231208 | 140000 | 1694551230 | 5430 | 5430 | 5430 | 5430 | 487 |
| 332 | 20231208 | 135900 | 1691906820 | 5440 | 5440 | 5440 | 5440 | 742 |
| 333 | 20231208 | 135800 | 1687870340 | 5440 | 5440 | 5440 | 5440 | 5 |
| 334 | 20231208 | 135700 | 1687843140 | 5430 | 5430 | 5430 | 5430 | 72 |
| 335 | 20231208 | 135600 | 1687452180 | 5440 | 5440 | 5440 | 5440 | 6 |
| 336 | 20231208 | 135500 | 1687419540 | 5440 | 5450 | 5450 | 5440 | 593 |
| 337 | 20231208 | 135400 | 1684193320 | 5450 | 5440 | 5450 | 5440 | 422 |
| 338 | 20231208 | 135300 | 1681894640 | 5440 | 5440 | 5440 | 5440 | 935 |
| 339 | 20231208 | 135200 | 1676808240 | 5440 | 5440 | 5440 | 5440 | 210 |
| 340 | 20231208 | 135100 | 1675665840 | 5440 | 5440 | 5440 | 5440 | 800 |
| 341 | 20231208 | 135000 | 1671313840 | 5440 | 5430 | 5440 | 5430 | 6308 |
| 342 | 20231208 | 134900 | 1637061390 | 5430 | 5420 | 5430 | 5420 | 2187 |
| 343 | 20231208 | 134800 | 1625207840 | 5410 | 5420 | 5420 | 5410 | 6559 |
| 344 | 20231208 | 134700 | 1589684740 | 5420 | 5420 | 5430 | 5420 | 1613 |
| 345 | 20231208 | 134600 | 1580942080 | 5420 | 5420 | 5420 | 5420 | 0 |
| 346 | 20231208 | 134500 | 1580942080 | 5420 | 5420 | 5420 | 5420 | 0 |
| 347 | 20231208 | 134400 | 1580942080 | 5420 | 5420 | 5420 | 5420 | 115 |
| 348 | 20231208 | 134300 | 1580318780 | 5420 | 5430 | 5430 | 5420 | 866 |
| 349 | 20231208 | 134200 | 1575617010 | 5430 | 5430 | 5430 | 5430 | 127 |
| 350 | 20231208 | 134100 | 1574927400 | 5430 | 5430 | 5430 | 5430 | 527 |
| 351 | 20231208 | 134000 | 1572065790 | 5430 | 5430 | 5430 | 5430 | 2061 |
| 352 | 20231208 | 133900 | 1560874560 | 5440 | 5450 | 5450 | 5440 | 75 |
| 353 | 20231208 | 133800 | 1560465860 | 5450 | 5440 | 5450 | 5440 | 72 |
| 354 | 20231208 | 133700 | 1560073630 | 5440 | 5440 | 5440 | 5440 | 155 |
| 355 | 20231208 | 133600 | 1559230430 | 5430 | 5430 | 5430 | 5430 | 200 |
| 356 | 20231208 | 133500 | 1558144430 | 5430 | 5430 | 5430 | 5430 | 47 |
| 357 | 20231208 | 133400 | 1557889220 | 5430 | 5440 | 5440 | 5430 | 30 |
| 358 | 20231208 | 133300 | 1557726050 | 5440 | 5440 | 5450 | 5440 | 440 |
| 359 | 20231208 | 133200 | 1555332150 | 5440 | 5440 | 5440 | 5440 | 247 |
| 360 | 20231208 | 133100 | 1553988470 | 5440 | 5440 | 5440 | 5440 | 260 |
| 361 | 20231208 | 133000 | 1552574070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 362 | 20231208 | 132900 | 1552574070 | 5450 | 5450 | 5450 | 5450 | 51 |
| 363 | 20231208 | 132800 | 1552296120 | 5430 | 5450 | 5450 | 5430 | 67 |
| 364 | 20231208 | 132700 | 1551931910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 365 | 20231208 | 132600 | 1551931910 | 5450 | 5450 | 5450 | 5450 | 0 |
| 366 | 20231208 | 132500 | 1551931910 | 5450 | 5450 | 5450 | 5450 | 1 |
| 367 | 20231208 | 132400 | 1551926460 | 5430 | 5440 | 5440 | 5430 | 398 |
| 368 | 20231208 | 132300 | 1549761810 | 5440 | 5440 | 5440 | 5440 | 0 |
| 369 | 20231208 | 132200 | 1549761810 | 5440 | 5440 | 5440 | 5440 | 0 |
| 370 | 20231208 | 132100 | 1549761810 | 5440 | 5440 | 5440 | 5440 | 1878 |
| 371 | 20231208 | 132000 | 1539545490 | 5440 | 5430 | 5440 | 5430 | 347 |
| 372 | 20231208 | 131900 | 1537661260 | 5440 | 5440 | 5440 | 5440 | 0 |
| 373 | 20231208 | 131800 | 1537661260 | 5440 | 5440 | 5440 | 5440 | 52 |
| 374 | 20231208 | 131700 | 1537378380 | 5430 | 5430 | 5430 | 5430 | 115 |
| 375 | 20231208 | 131600 | 1536753930 | 5440 | 5440 | 5440 | 5440 | 1 |
| 376 | 20231208 | 131500 | 1536748490 | 5430 | 5430 | 5430 | 5430 | 120 |
| 377 | 20231208 | 131400 | 1536096890 | 5440 | 5440 | 5440 | 5440 | 162 |
| 378 | 20231208 | 131300 | 1535215610 | 5440 | 5440 | 5440 | 5440 | 105 |
| 379 | 20231208 | 131200 | 1534644410 | 5440 | 5430 | 5440 | 5430 | 101 |
| 380 | 20231208 | 131100 | 1534095970 | 5430 | 5430 | 5430 | 5420 | 3338 |
| 381 | 20231208 | 131000 | 1515973420 | 5420 | 5430 | 5430 | 5420 | 1006 |
| 382 | 20231208 | 130900 | 1510520890 | 5420 | 5420 | 5420 | 5420 | 826 |
| 383 | 20231208 | 130800 | 1506043970 | 5420 | 5420 | 5420 | 5420 | 424 |
| 384 | 20231208 | 130700 | 1503745890 | 5420 | 5420 | 5430 | 5420 | 180 |
| 385 | 20231208 | 130600 | 1502770270 | 5410 | 5410 | 5410 | 5410 | 2000 |
| 386 | 20231208 | 130500 | 1491950270 | 5410 | 5420 | 5420 | 5410 | 67 |
| 387 | 20231208 | 130400 | 1491587530 | 5420 | 5430 | 5430 | 5420 | 110 |
| 388 | 20231208 | 130300 | 1490991230 | 5420 | 5420 | 5420 | 5420 | 572 |
| 389 | 20231208 | 130200 | 1487890990 | 5420 | 5420 | 5420 | 5420 | 359 |
| 390 | 20231208 | 130100 | 1485945210 | 5420 | 5420 | 5430 | 5420 | 230 |
| 391 | 20231208 | 130000 | 1484698510 | 5430 | 5430 | 5430 | 5430 | 37 |
| 392 | 20231208 | 125900 | 1484497600 | 5430 | 5420 | 5430 | 5410 | 252 |
| 393 | 20231208 | 125800 | 1483131720 | 5420 | 5420 | 5420 | 5420 | 893 |
| 394 | 20231208 | 125700 | 1478291660 | 5420 | 5420 | 5420 | 5420 | 47 |
| 395 | 20231208 | 125600 | 1478036920 | 5430 | 5430 | 5430 | 5420 | 254 |
| 396 | 20231208 | 125500 | 1476660200 | 5430 | 5420 | 5430 | 5420 | 4 |
| 397 | 20231208 | 125400 | 1476638500 | 5420 | 5420 | 5420 | 5420 | 134 |
| 398 | 20231208 | 125300 | 1475912220 | 5420 | 5420 | 5420 | 5420 | 0 |
| 399 | 20231208 | 125200 | 1475912220 | 5420 | 5430 | 5430 | 5420 | 101 |
| 400 | 20231208 | 125100 | 1475364790 | 5410 | 5430 | 5430 | 5410 | 2 |
| 401 | 20231208 | 125000 | 1475353950 | 5410 | 5420 | 5430 | 5410 | 488 |
| 402 | 20231208 | 124900 | 1472710270 | 5420 | 5420 | 5420 | 5420 | 1086 |
| 403 | 20231208 | 124800 | 1466824150 | 5420 | 5420 | 5420 | 5420 | 323 |
| 404 | 20231208 | 124700 | 1465073490 | 5420 | 5420 | 5420 | 5410 | 4746 |
| 405 | 20231208 | 124600 | 1439350640 | 5430 | 5430 | 5430 | 5430 | 0 |
| 406 | 20231208 | 124500 | 1439350640 | 5430 | 5430 | 5430 | 5430 | 211 |
| 407 | 20231208 | 124400 | 1438204910 | 5420 | 5420 | 5430 | 5420 | 649 |
| 408 | 20231208 | 124300 | 1434687310 | 5430 | 5430 | 5430 | 5430 | 102 |
| 409 | 20231208 | 124200 | 1434133450 | 5430 | 5430 | 5430 | 5430 | 51 |
| 410 | 20231208 | 124100 | 1433856520 | 5420 | 5420 | 5420 | 5420 | 107 |
| 411 | 20231208 | 124000 | 1433276580 | 5420 | 5420 | 5420 | 5420 | 1 |
| 412 | 20231208 | 123900 | 1433271160 | 5420 | 5430 | 5430 | 5420 | 236 |
| 413 | 20231208 | 123800 | 1431991950 | 5430 | 5430 | 5430 | 5430 | 7 |
| 414 | 20231208 | 123700 | 1431953940 | 5420 | 5420 | 5420 | 5420 | 1875 |
| 415 | 20231208 | 123600 | 1421791440 | 5430 | 5420 | 5430 | 5420 | 7 |
| 416 | 20231208 | 123500 | 1421753440 | 5420 | 5430 | 5430 | 5420 | 226 |
| 417 | 20231208 | 123400 | 1420527550 | 5430 | 5420 | 5430 | 5420 | 2 |
| 418 | 20231208 | 123300 | 1420516700 | 5430 | 5430 | 5430 | 5420 | 2657 |
| 419 | 20231208 | 123200 | 1406113690 | 5430 | 5430 | 5430 | 5430 | 1056 |
| 420 | 20231208 | 123100 | 1400379610 | 5430 | 5440 | 5440 | 5430 | 2549 |
| 421 | 20231208 | 123000 | 1386533440 | 5440 | 5450 | 5450 | 5440 | 1050 |
| 422 | 20231208 | 122900 | 1380820940 | 5450 | 5450 | 5450 | 5450 | 1 |
| 423 | 20231208 | 122800 | 1380815490 | 5450 | 5450 | 5450 | 5450 | 0 |
| 424 | 20231208 | 122700 | 1380815490 | 5450 | 5440 | 5450 | 5440 | 243 |
| 425 | 20231208 | 122600 | 1379493440 | 5440 | 5440 | 5440 | 5440 | 216 |
| 426 | 20231208 | 122500 | 1378318400 | 5440 | 5450 | 5450 | 5440 | 1147 |
| 427 | 20231208 | 122400 | 1372077720 | 5450 | 5450 | 5450 | 5450 | 1 |
| 428 | 20231208 | 122300 | 1372072270 | 5440 | 5440 | 5440 | 5440 | 0 |
| 429 | 20231208 | 122200 | 1372072270 | 5440 | 5440 | 5440 | 5440 | 300 |
| 430 | 20231208 | 122100 | 1370440270 | 5450 | 5450 | 5450 | 5450 | 36 |
| 431 | 20231208 | 122000 | 1370244070 | 5450 | 5450 | 5450 | 5450 | 1000 |
| 432 | 20231208 | 121900 | 1364794070 | 5440 | 5440 | 5440 | 5440 | 12 |
| 433 | 20231208 | 121800 | 1364728790 | 5440 | 5450 | 5450 | 5440 | 1053 |
| 434 | 20231208 | 121700 | 1359000410 | 5450 | 5450 | 5450 | 5450 | 344 |
| 435 | 20231208 | 121600 | 1357125610 | 5450 | 5450 | 5450 | 5450 | 17 |
| 436 | 20231208 | 121500 | 1357032960 | 5450 | 5450 | 5450 | 5440 | 54 |
| 437 | 20231208 | 121400 | 1356739160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 438 | 20231208 | 121300 | 1356739160 | 5440 | 5450 | 5450 | 5440 | 14 |
| 439 | 20231208 | 121200 | 1356662900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 440 | 20231208 | 121100 | 1356662900 | 5440 | 5440 | 5440 | 5440 | 0 |
| 441 | 20231208 | 121000 | 1356662900 | 5440 | 5440 | 5440 | 5440 | 500 |
| 442 | 20231208 | 120900 | 1353942900 | 5450 | 5440 | 5450 | 5440 | 89 |
| 443 | 20231208 | 120800 | 1353458050 | 5440 | 5450 | 5450 | 5440 | 1861 |
| 444 | 20231208 | 120700 | 1343334010 | 5450 | 5450 | 5450 | 5450 | 1 |
| 445 | 20231208 | 120600 | 1343328560 | 5450 | 5450 | 5450 | 5440 | 630 |
| 446 | 20231208 | 120500 | 1339895070 | 5440 | 5440 | 5440 | 5430 | 1055 |
| 447 | 20231208 | 120400 | 1334155880 | 5440 | 5430 | 5440 | 5430 | 110 |
| 448 | 20231208 | 120300 | 1333557580 | 5440 | 5430 | 5440 | 5430 | 3 |
| 449 | 20231208 | 120200 | 1333541280 | 5430 | 5430 | 5430 | 5430 | 901 |
| 450 | 20231208 | 120100 | 1328648850 | 5430 | 5430 | 5430 | 5430 | 25 |
| 451 | 20231208 | 120000 | 1328513100 | 5440 | 5440 | 5440 | 5430 | 149 |
| 452 | 20231208 | 115900 | 1327703010 | 5440 | 5440 | 5440 | 5440 | 10 |
| 453 | 20231208 | 115800 | 1327648610 | 5440 | 5450 | 5450 | 5440 | 204 |
| 454 | 20231208 | 115700 | 1326538290 | 5450 | 5450 | 5450 | 5450 | 2 |
| 455 | 20231208 | 115600 | 1326527390 | 5450 | 5450 | 5450 | 5450 | 1 |
| 456 | 20231208 | 115500 | 1326521940 | 5430 | 5440 | 5440 | 5430 | 501 |
| 457 | 20231208 | 115400 | 1323798140 | 5440 | 5440 | 5440 | 5440 | 0 |
| 458 | 20231208 | 115300 | 1323798140 | 5440 | 5440 | 5440 | 5440 | 54 |
| 459 | 20231208 | 115200 | 1323504380 | 5450 | 5450 | 5450 | 5450 | 50 |
| 460 | 20231208 | 115100 | 1323231880 | 5440 | 5450 | 5450 | 5440 | 106 |
| 461 | 20231208 | 115000 | 1322655230 | 5450 | 5450 | 5450 | 5450 | 0 |
| 462 | 20231208 | 114900 | 1322655230 | 5450 | 5440 | 5450 | 5430 | 1902 |
| 463 | 20231208 | 114800 | 1312299630 | 5440 | 5440 | 5440 | 5430 | 202 |
| 464 | 20231208 | 114700 | 1311202750 | 5430 | 5430 | 5440 | 5430 | 55 |
| 465 | 20231208 | 114600 | 1310903570 | 5430 | 5430 | 5430 | 5430 | 47 |
| 466 | 20231208 | 114500 | 1310648360 | 5450 | 5450 | 5450 | 5450 | 1 |
| 467 | 20231208 | 114400 | 1310642910 | 5450 | 5440 | 5450 | 5440 | 1201 |
| 468 | 20231208 | 114300 | 1304102120 | 5440 | 5440 | 5440 | 5430 | 2893 |
| 469 | 20231208 | 114200 | 1288385410 | 5440 | 5440 | 5440 | 5440 | 1 |
| 470 | 20231208 | 114100 | 1288379970 | 5440 | 5440 | 5440 | 5440 | 845 |
| 471 | 20231208 | 114000 | 1283783170 | 5450 | 5450 | 5450 | 5450 | 2 |
| 472 | 20231208 | 113900 | 1283772270 | 5450 | 5440 | 5450 | 5440 | 201 |
| 473 | 20231208 | 113800 | 1282676830 | 5450 | 5450 | 5450 | 5450 | 0 |
| 474 | 20231208 | 113700 | 1282676830 | 5450 | 5450 | 5450 | 5450 | 20 |
| 475 | 20231208 | 113600 | 1282567830 | 5450 | 5450 | 5450 | 5450 | 80 |
| 476 | 20231208 | 113500 | 1282131830 | 5450 | 5450 | 5450 | 5440 | 103 |
| 477 | 20231208 | 113400 | 1281570490 | 5450 | 5440 | 5450 | 5440 | 449 |
| 478 | 20231208 | 113300 | 1279127920 | 5440 | 5440 | 5440 | 5440 | 0 |
| 479 | 20231208 | 113200 | 1279127920 | 5440 | 5450 | 5450 | 5440 | 275 |
| 480 | 20231208 | 113100 | 1277630270 | 5440 | 5440 | 5440 | 5440 | 1 |
| 481 | 20231208 | 113000 | 1277624830 | 5430 | 5440 | 5440 | 5430 | 450 |
| 482 | 20231208 | 112900 | 1275178830 | 5430 | 5430 | 5430 | 5430 | 0 |
| 483 | 20231208 | 112800 | 1275178830 | 5430 | 5440 | 5440 | 5430 | 601 |
| 484 | 20231208 | 112700 | 1271909400 | 5440 | 5440 | 5450 | 5440 | 22 |
| 485 | 20231208 | 112600 | 1271789520 | 5450 | 5440 | 5450 | 5430 | 2703 |
| 486 | 20231208 | 112500 | 1257092480 | 5440 | 5440 | 5440 | 5430 | 983 |
| 487 | 20231208 | 112400 | 1251745660 | 5440 | 5430 | 5440 | 5430 | 205 |
| 488 | 20231208 | 112300 | 1250631460 | 5430 | 5460 | 5460 | 5430 | 20331 |
| 489 | 20231208 | 112200 | 1140016230 | 5460 | 5460 | 5460 | 5460 | 20 |
| 490 | 20231208 | 112100 | 1139907030 | 5460 | 5460 | 5460 | 5460 | 0 |
| 491 | 20231208 | 112000 | 1139907030 | 5460 | 5460 | 5460 | 5460 | 100 |
| 492 | 20231208 | 111900 | 1139361030 | 5470 | 5460 | 5470 | 5460 | 91 |
| 493 | 20231208 | 111800 | 1138864160 | 5460 | 5460 | 5460 | 5460 | 770 |
| 494 | 20231208 | 111700 | 1134659960 | 5460 | 5460 | 5460 | 5460 | 0 |
| 495 | 20231208 | 111600 | 1134659960 | 5460 | 5470 | 5470 | 5460 | 57 |
| 496 | 20231208 | 111500 | 1134348640 | 5470 | 5470 | 5470 | 5470 | 31 |
| 497 | 20231208 | 111400 | 1134179070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 498 | 20231208 | 111300 | 1134179070 | 5470 | 5470 | 5470 | 5470 | 603 |
| 499 | 20231208 | 111200 | 1130880660 | 5470 | 5470 | 5470 | 5470 | 5 |
| 500 | 20231208 | 111100 | 1130853310 | 5460 | 5460 | 5460 | 5460 | 0 |
| 501 | 20231208 | 111000 | 1130853310 | 5460 | 5460 | 5460 | 5460 | 0 |
| 502 | 20231208 | 110900 | 1130853310 | 5460 | 5460 | 5460 | 5460 | 445 |
| 503 | 20231208 | 110800 | 1128423610 | 5460 | 5460 | 5460 | 5460 | 1455 |
| 504 | 20231208 | 110700 | 1120479310 | 5460 | 5460 | 5460 | 5460 | 1477 |
| 505 | 20231208 | 110600 | 1112414890 | 5460 | 5460 | 5460 | 5460 | 1 |
| 506 | 20231208 | 110500 | 1112409430 | 5450 | 5450 | 5450 | 5450 | 857 |
| 507 | 20231208 | 110400 | 1107738780 | 5460 | 5460 | 5460 | 5450 | 689 |
| 508 | 20231208 | 110300 | 1103983680 | 5460 | 5460 | 5460 | 5460 | 105 |
| 509 | 20231208 | 110200 | 1103410380 | 5460 | 5460 | 5460 | 5460 | 2 |
| 510 | 20231208 | 110100 | 1103399460 | 5450 | 5460 | 5460 | 5450 | 15 |
| 511 | 20231208 | 110000 | 1103317580 | 5460 | 5460 | 5470 | 5460 | 369 |
| 512 | 20231208 | 105900 | 1101302820 | 5470 | 5460 | 5470 | 5460 | 54 |
| 513 | 20231208 | 105800 | 1101007970 | 5460 | 5470 | 5470 | 5460 | 64 |
| 514 | 20231208 | 105700 | 1100658470 | 5460 | 5460 | 5460 | 5460 | 40 |
| 515 | 20231208 | 105600 | 1100440070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 516 | 20231208 | 105500 | 1100440070 | 5450 | 5450 | 5450 | 5450 | 40 |
| 517 | 20231208 | 105400 | 1100222070 | 5450 | 5450 | 5450 | 5450 | 273 |
| 518 | 20231208 | 105300 | 1098734220 | 5450 | 5450 | 5460 | 5440 | 1738 |
| 519 | 20231208 | 105200 | 1089258870 | 5440 | 5440 | 5440 | 5440 | 100 |
| 520 | 20231208 | 105100 | 1088714870 | 5460 | 5450 | 5460 | 5440 | 3386 |
| 521 | 20231208 | 105000 | 1070271600 | 5460 | 5450 | 5460 | 5450 | 351 |
| 522 | 20231208 | 104900 | 1068358640 | 5460 | 5460 | 5460 | 5460 | 419 |
| 523 | 20231208 | 104800 | 1066070900 | 5460 | 5470 | 5470 | 5460 | 109 |
| 524 | 20231208 | 104700 | 1065475170 | 5470 | 5470 | 5470 | 5470 | 1 |
| 525 | 20231208 | 104600 | 1065469700 | 5450 | 5450 | 5460 | 5450 | 383 |
| 526 | 20231208 | 104500 | 1063380520 | 5450 | 5460 | 5460 | 5450 | 490 |
| 527 | 20231208 | 104400 | 1060707510 | 5470 | 5460 | 5470 | 5460 | 51 |
| 528 | 20231208 | 104300 | 1060429010 | 5470 | 5470 | 5470 | 5470 | 0 |
| 529 | 20231208 | 104200 | 1060429010 | 5470 | 5470 | 5470 | 5470 | 1 |
| 530 | 20231208 | 104100 | 1060423540 | 5450 | 5450 | 5450 | 5450 | 0 |
| 531 | 20231208 | 104000 | 1060423540 | 5450 | 5450 | 5450 | 5450 | 447 |
| 532 | 20231208 | 103900 | 1057987390 | 5450 | 5450 | 5450 | 5450 | 403 |
| 533 | 20231208 | 103800 | 1055791040 | 5450 | 5450 | 5450 | 5450 | 330 |
| 534 | 20231208 | 103700 | 1053992540 | 5460 | 5460 | 5460 | 5460 | 56 |
| 535 | 20231208 | 103600 | 1053686780 | 5460 | 5450 | 5460 | 5450 | 292 |
| 536 | 20231208 | 103500 | 1052095160 | 5450 | 5450 | 5450 | 5450 | 3700 |
| 537 | 20231208 | 103400 | 1031930160 | 5450 | 5460 | 5460 | 5450 | 2507 |
| 538 | 20231208 | 103300 | 1018243260 | 5460 | 5460 | 5460 | 5460 | 508 |
| 539 | 20231208 | 103200 | 1015469580 | 5460 | 5460 | 5460 | 5460 | 0 |
| 540 | 20231208 | 103100 | 1015469580 | 5460 | 5470 | 5470 | 5460 | 18 |
| 541 | 20231208 | 103000 | 1015371190 | 5470 | 5470 | 5470 | 5470 | 53 |
| 542 | 20231208 | 102900 | 1015081280 | 5470 | 5470 | 5470 | 5470 | 350 |
| 543 | 20231208 | 102800 | 1013166780 | 5470 | 5470 | 5470 | 5470 | 426 |
| 544 | 20231208 | 102700 | 1010836560 | 5460 | 5460 | 5470 | 5460 | 173 |
| 545 | 20231208 | 102600 | 1009891970 | 5460 | 5470 | 5470 | 5460 | 344 |
| 546 | 20231208 | 102500 | 1008013610 | 5470 | 5470 | 5480 | 5470 | 4837 |
| 547 | 20231208 | 102400 | 981555210 | 5480 | 5480 | 5480 | 5480 | 36 |
| 548 | 20231208 | 102300 | 981357930 | 5480 | 5480 | 5480 | 5480 | 43 |
| 549 | 20231208 | 102200 | 981122290 | 5480 | 5470 | 5480 | 5470 | 756 |
| 550 | 20231208 | 102100 | 976986460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 551 | 20231208 | 102000 | 976986460 | 5470 | 5470 | 5490 | 5470 | 308 |
| 552 | 20231208 | 101900 | 975301580 | 5470 | 5470 | 5470 | 5470 | 108 |
| 553 | 20231208 | 101800 | 974710820 | 5470 | 5480 | 5480 | 5470 | 5385 |
| 554 | 20231208 | 101700 | 945209660 | 5470 | 5470 | 5470 | 5470 | 29 |
| 555 | 20231208 | 101600 | 945051030 | 5460 | 5470 | 5470 | 5460 | 505 |
| 556 | 20231208 | 101500 | 942288700 | 5470 | 5460 | 5470 | 5450 | 445 |
| 557 | 20231208 | 101400 | 939863230 | 5450 | 5470 | 5480 | 5450 | 8370 |
| 558 | 20231208 | 101300 | 894184260 | 5470 | 5470 | 5470 | 5470 | 111 |
| 559 | 20231208 | 101200 | 893577090 | 5470 | 5460 | 5470 | 5460 | 554 |
| 560 | 20231208 | 101100 | 890548640 | 5470 | 5460 | 5470 | 5460 | 1287 |
| 561 | 20231208 | 101000 | 883521590 | 5460 | 5450 | 5460 | 5450 | 98 |
| 562 | 20231208 | 100900 | 882987280 | 5450 | 5460 | 5460 | 5450 | 3409 |
| 563 | 20231208 | 100800 | 864385050 | 5460 | 5470 | 5470 | 5460 | 438 |
| 564 | 20231208 | 100700 | 861989860 | 5470 | 5460 | 5470 | 5460 | 1955 |
| 565 | 20231208 | 100600 | 851315110 | 5470 | 5470 | 5470 | 5460 | 952 |
| 566 | 20231208 | 100500 | 846109340 | 5470 | 5480 | 5480 | 5460 | 7417 |
| 567 | 20231208 | 100400 | 805539080 | 5480 | 5490 | 5490 | 5480 | 4551 |
| 568 | 20231208 | 100300 | 780598650 | 5480 | 5480 | 5480 | 5470 | 3325 |
| 569 | 20231208 | 100200 | 762378130 | 5480 | 5510 | 5510 | 5480 | 9540 |
| 570 | 20231208 | 100100 | 710046670 | 5500 | 5490 | 5500 | 5490 | 976 |
| 571 | 20231208 | 100000 | 704683390 | 5490 | 5500 | 5500 | 5490 | 2249 |
| 572 | 20231208 | 095900 | 692330350 | 5500 | 5500 | 5500 | 5500 | 325 |
| 573 | 20231208 | 095800 | 690542850 | 5500 | 5500 | 5500 | 5500 | 491 |
| 574 | 20231208 | 095700 | 687842350 | 5500 | 5500 | 5500 | 5500 | 955 |
| 575 | 20231208 | 095600 | 682589850 | 5500 | 5500 | 5510 | 5500 | 426 |
| 576 | 20231208 | 095500 | 680246720 | 5490 | 5500 | 5500 | 5490 | 697 |
| 577 | 20231208 | 095400 | 676413690 | 5500 | 5490 | 5500 | 5480 | 678 |
| 578 | 20231208 | 095300 | 672689210 | 5490 | 5490 | 5490 | 5490 | 236 |
| 579 | 20231208 | 095200 | 671393570 | 5490 | 5490 | 5490 | 5480 | 646 |
| 580 | 20231208 | 095100 | 667849030 | 5490 | 5490 | 5490 | 5490 | 1393 |
| 581 | 20231208 | 095000 | 660201460 | 5490 | 5500 | 5500 | 5490 | 695 |
| 582 | 20231208 | 094900 | 656385900 | 5500 | 5500 | 5500 | 5500 | 415 |
| 583 | 20231208 | 094800 | 654103400 | 5500 | 5490 | 5500 | 5490 | 131 |
| 584 | 20231208 | 094700 | 653383390 | 5500 | 5490 | 5500 | 5490 | 3749 |
| 585 | 20231208 | 094600 | 632801180 | 5490 | 5510 | 5510 | 5490 | 10805 |
| 586 | 20231208 | 094500 | 573317170 | 5510 | 5520 | 5520 | 5510 | 1047 |
| 587 | 20231208 | 094400 | 567548180 | 5520 | 5510 | 5520 | 5510 | 1083 |
| 588 | 20231208 | 094300 | 561580270 | 5510 | 5510 | 5510 | 5510 | 101 |
| 589 | 20231208 | 094200 | 561023760 | 5510 | 5520 | 5520 | 5510 | 842 |
| 590 | 20231208 | 094100 | 556377320 | 5520 | 5510 | 5520 | 5510 | 193 |
| 591 | 20231208 | 094000 | 555312060 | 5520 | 5510 | 5520 | 5510 | 1168 |
| 592 | 20231208 | 093900 | 548866230 | 5510 | 5520 | 5520 | 5510 | 1264 |
| 593 | 20231208 | 093800 | 541900500 | 5520 | 5520 | 5520 | 5510 | 86 |
| 594 | 20231208 | 093700 | 541426220 | 5520 | 5520 | 5520 | 5510 | 216 |
| 595 | 20231208 | 093600 | 540234370 | 5520 | 5530 | 5530 | 5510 | 8166 |
| 596 | 20231208 | 093500 | 495155060 | 5530 | 5510 | 5530 | 5510 | 3183 |
| 597 | 20231208 | 093400 | 477587390 | 5520 | 5510 | 5520 | 5510 | 647 |
| 598 | 20231208 | 093300 | 474021470 | 5520 | 5510 | 5520 | 5510 | 314 |
| 599 | 20231208 | 093200 | 472290320 | 5510 | 5520 | 5520 | 5510 | 796 |
| 600 | 20231208 | 093100 | 467896900 | 5530 | 5530 | 5530 | 5530 | 209 |
| 601 | 20231208 | 093000 | 466741130 | 5520 | 5530 | 5530 | 5510 | 1437 |
| 602 | 20231208 | 092900 | 458809370 | 5530 | 5520 | 5540 | 5520 | 4095 |
| 603 | 20231208 | 092800 | 436153060 | 5530 | 5520 | 5530 | 5520 | 1309 |
| 604 | 20231208 | 092700 | 428927030 | 5530 | 5520 | 5530 | 5520 | 108 |
| 605 | 20231208 | 092600 | 428330790 | 5520 | 5520 | 5530 | 5520 | 415 |
| 606 | 20231208 | 092500 | 426039970 | 5520 | 5520 | 5520 | 5510 | 4213 |
| 607 | 20231208 | 092400 | 402784930 | 5520 | 5500 | 5520 | 5500 | 1970 |
| 608 | 20231208 | 092300 | 391924660 | 5500 | 5490 | 5500 | 5490 | 2486 |
| 609 | 20231208 | 092200 | 378253070 | 5490 | 5490 | 5490 | 5490 | 1981 |
| 610 | 20231208 | 092100 | 367377380 | 5490 | 5490 | 5500 | 5490 | 2055 |
| 611 | 20231208 | 092000 | 356091160 | 5490 | 5490 | 5490 | 5490 | 588 |
| 612 | 20231208 | 091900 | 352863040 | 5490 | 5490 | 5490 | 5480 | 1002 |
| 613 | 20231208 | 091800 | 347370640 | 5490 | 5490 | 5490 | 5490 | 491 |
| 614 | 20231208 | 091700 | 344675050 | 5480 | 5490 | 5490 | 5480 | 260 |
| 615 | 20231208 | 091600 | 343249060 | 5490 | 5490 | 5490 | 5490 | 1411 |
| 616 | 20231208 | 091500 | 335502670 | 5500 | 5490 | 5500 | 5490 | 1358 |
| 617 | 20231208 | 091400 | 328039330 | 5500 | 5500 | 5500 | 5490 | 398 |
| 618 | 20231208 | 091300 | 325850750 | 5500 | 5500 | 5510 | 5490 | 1783 |
| 619 | 20231208 | 091200 | 316044250 | 5500 | 5500 | 5510 | 5500 | 256 |
| 620 | 20231208 | 091100 | 314635430 | 5510 | 5500 | 5520 | 5500 | 9225 |
| 621 | 20231208 | 091000 | 263806850 | 5500 | 5490 | 5510 | 5490 | 1445 |
| 622 | 20231208 | 090900 | 255864340 | 5500 | 5480 | 5500 | 5470 | 17503 |
| 623 | 20231208 | 090800 | 159941500 | 5480 | 5480 | 5480 | 5470 | 959 |
| 624 | 20231208 | 090700 | 154695580 | 5480 | 5470 | 5480 | 5450 | 2252 |
| 625 | 20231208 | 090600 | 142391060 | 5470 | 5440 | 5470 | 5440 | 3390 |
| 626 | 20231208 | 090500 | 123861630 | 5440 | 5460 | 5460 | 5440 | 4293 |
| 627 | 20231208 | 090400 | 100466270 | 5470 | 5480 | 5480 | 5460 | 1413 |
| 628 | 20231208 | 090300 | 92748620 | 5470 | 5490 | 5490 | 5470 | 2495 |
| 629 | 20231208 | 090200 | 79096010 | 5470 | 5480 | 5480 | 5470 | 1744 |
| 630 | 20231208 | 090100 | 69552390 | 5480 | 5460 | 5480 | 5460 | 3295 |
| 631 | 20231208 | 090000 | 51522840 | 5470 | 5450 | 5470 | 5450 | 9451 |