30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 3 | 20231205 | 190700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20231205 | 190600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20231205 | 190500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20231205 | 190400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20231205 | 190300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20231205 | 190200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20231205 | 190100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20231205 | 190000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20231205 | 185900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20231205 | 185800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20231205 | 185700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20231205 | 185600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20231205 | 185500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20231205 | 185400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20231205 | 185300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20231205 | 185200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20231205 | 185100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20231205 | 185000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20231205 | 184900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20231205 | 184800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20231205 | 184700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20231205 | 184600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20231205 | 184500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20231205 | 184400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20231205 | 184300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20231205 | 184200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20231205 | 184100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20231205 | 184000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20231205 | 183900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20231205 | 183800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 33 | 20231205 | 183700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20231205 | 183600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20231205 | 183500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20231205 | 183400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20231205 | 183300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20231205 | 183200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20231205 | 183100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20231205 | 183000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20231205 | 182900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20231205 | 182800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20231205 | 182700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20231205 | 182600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20231205 | 182500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20231205 | 182400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20231205 | 182300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20231205 | 182200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20231205 | 182100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20231205 | 182000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20231205 | 181900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20231205 | 181800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20231205 | 181700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20231205 | 181600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20231205 | 181500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20231205 | 181400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20231205 | 181300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20231205 | 181200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20231205 | 181100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20231205 | 181000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20231205 | 180900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20231205 | 180800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 63 | 20231205 | 180700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20231205 | 180600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20231205 | 180500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20231205 | 180400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20231205 | 180300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20231205 | 180200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20231205 | 180100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20231205 | 180000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20231205 | 175900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20231205 | 175800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20231205 | 175700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20231205 | 175600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20231205 | 175500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20231205 | 175400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20231205 | 175300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20231205 | 175200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20231205 | 175100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20231205 | 175000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20231205 | 174900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20231205 | 174800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20231205 | 174700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20231205 | 174600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20231205 | 174500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20231205 | 174400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20231205 | 174300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20231205 | 174200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20231205 | 174100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20231205 | 174000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20231205 | 173900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20231205 | 173800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 93 | 20231205 | 173700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20231205 | 173600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20231205 | 173500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20231205 | 173400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20231205 | 173300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20231205 | 173200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20231205 | 173100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20231205 | 173000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20231205 | 172900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20231205 | 172800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20231205 | 172700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20231205 | 172600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20231205 | 172500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20231205 | 172400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20231205 | 172300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20231205 | 172200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20231205 | 172100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20231205 | 172000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20231205 | 171900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20231205 | 171800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20231205 | 171700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20231205 | 171600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20231205 | 171500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20231205 | 171400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20231205 | 171300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20231205 | 171200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20231205 | 171100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20231205 | 171000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20231205 | 170900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20231205 | 170800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 123 | 20231205 | 170700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20231205 | 170600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20231205 | 170500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20231205 | 170400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20231205 | 170300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20231205 | 170200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20231205 | 170100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20231205 | 170000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20231205 | 165900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20231205 | 165800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20231205 | 165700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20231205 | 165600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20231205 | 165500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20231205 | 165400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20231205 | 165300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20231205 | 165200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20231205 | 165100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20231205 | 165000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20231205 | 164900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20231205 | 164800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20231205 | 164700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20231205 | 164600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20231205 | 164500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20231205 | 164400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20231205 | 164300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20231205 | 164200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20231205 | 164100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20231205 | 164000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20231205 | 163900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20231205 | 163800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 153 | 20231205 | 163700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20231205 | 163600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20231205 | 163500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20231205 | 163400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20231205 | 163300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20231205 | 163200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20231205 | 163100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20231205 | 163000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20231205 | 162900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20231205 | 162800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20231205 | 162700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20231205 | 162600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20231205 | 162500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20231205 | 162400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20231205 | 162300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20231205 | 162200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20231205 | 162100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20231205 | 162000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20231205 | 161900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20231205 | 161800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20231205 | 161700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20231205 | 161600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20231205 | 161500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20231205 | 161400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20231205 | 161300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20231205 | 161200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20231205 | 161100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20231205 | 161000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20231205 | 160900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20231205 | 160800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 183 | 20231205 | 160700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20231205 | 160600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20231205 | 160500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20231205 | 160400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20231205 | 160300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20231205 | 160200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20231205 | 160100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20231205 | 160000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20231205 | 155900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20231205 | 155800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20231205 | 155700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20231205 | 155600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20231205 | 155500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20231205 | 155400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20231205 | 155300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20231205 | 155200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20231205 | 155100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20231205 | 155000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20231205 | 154900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20231205 | 154800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20231205 | 154700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20231205 | 154600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20231205 | 154500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20231205 | 154400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20231205 | 154300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20231205 | 154200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20231205 | 154100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20231205 | 154000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20231205 | 153900 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20231205 | 153800 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 213 | 20231205 | 153700 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20231205 | 153600 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20231205 | 153500 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20231205 | 153400 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20231205 | 153300 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20231205 | 153200 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20231205 | 153100 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20231205 | 153000 | 1564351220 | 8700 | 8700 | 8700 | 8700 | 6187 |
| 221 | 20231205 | 152900 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 222 | 20231205 | 152800 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 223 | 20231205 | 152700 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 224 | 20231205 | 152600 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 225 | 20231205 | 152500 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 226 | 20231205 | 152400 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 227 | 20231205 | 152300 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 228 | 20231205 | 152200 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 229 | 20231205 | 152100 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 230 | 20231205 | 152000 | 1510524320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 231 | 20231205 | 151900 | 1510524320 | 8720 | 8710 | 8720 | 8710 | 310 |
| 232 | 20231205 | 151800 | 1507821960 | 8710 | 8700 | 8710 | 8700 | 631 |
| 233 | 20231205 | 151700 | 1502326580 | 8720 | 8680 | 8720 | 8680 | 245 |
| 234 | 20231205 | 151600 | 1500192620 | 8680 | 8680 | 8710 | 8680 | 71 |
| 235 | 20231205 | 151500 | 1499576310 | 8710 | 8670 | 8710 | 8670 | 2 |
| 236 | 20231205 | 151400 | 1499558930 | 8650 | 8680 | 8680 | 8640 | 1050 |
| 237 | 20231205 | 151300 | 1490469660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 238 | 20231205 | 151200 | 1490469660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 239 | 20231205 | 151100 | 1490469660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 240 | 20231205 | 151000 | 1490469660 | 8740 | 8740 | 8740 | 8740 | 0 |
| 241 | 20231205 | 150900 | 1490469660 | 8740 | 8690 | 8740 | 8690 | 211 |
| 242 | 20231205 | 150800 | 1488634360 | 8680 | 8650 | 8680 | 8650 | 602 |
| 243 | 20231205 | 150700 | 1483413640 | 8640 | 8610 | 8640 | 8610 | 218 |
| 244 | 20231205 | 150600 | 1481533120 | 8600 | 8590 | 8600 | 8590 | 797 |
| 245 | 20231205 | 150500 | 1474679830 | 8580 | 8600 | 8600 | 8580 | 1462 |
| 246 | 20231205 | 150400 | 1462125980 | 8600 | 8660 | 8660 | 8600 | 205 |
| 247 | 20231205 | 150300 | 1460362770 | 8660 | 8620 | 8660 | 8600 | 779 |
| 248 | 20231205 | 150200 | 1453652440 | 8620 | 8620 | 8620 | 8620 | 9 |
| 249 | 20231205 | 150100 | 1453574860 | 8640 | 8620 | 8640 | 8620 | 132 |
| 250 | 20231205 | 150000 | 1452435020 | 8620 | 8620 | 8620 | 8620 | 13 |
| 251 | 20231205 | 145900 | 1452322960 | 8640 | 8620 | 8640 | 8620 | 5 |
| 252 | 20231205 | 145800 | 1452279830 | 8620 | 8640 | 8640 | 8610 | 367 |
| 253 | 20231205 | 145700 | 1449114760 | 8600 | 8640 | 8640 | 8600 | 312 |
| 254 | 20231205 | 145600 | 1446425440 | 8640 | 8610 | 8640 | 8610 | 201 |
| 255 | 20231205 | 145500 | 1444694800 | 8610 | 8610 | 8610 | 8610 | 741 |
| 256 | 20231205 | 145400 | 1438314790 | 8610 | 8620 | 8670 | 8610 | 333 |
| 257 | 20231205 | 145300 | 1435444950 | 8620 | 8620 | 8630 | 8610 | 354 |
| 258 | 20231205 | 145200 | 1432391970 | 8630 | 8630 | 8630 | 8630 | 315 |
| 259 | 20231205 | 145100 | 1429673520 | 8640 | 8640 | 8640 | 8640 | 500 |
| 260 | 20231205 | 145000 | 1425353520 | 8640 | 8640 | 8640 | 8640 | 0 |
| 261 | 20231205 | 144900 | 1425353520 | 8640 | 8650 | 8650 | 8640 | 345 |
| 262 | 20231205 | 144800 | 1422369280 | 8650 | 8680 | 8690 | 8650 | 276 |
| 263 | 20231205 | 144700 | 1419979480 | 8680 | 8680 | 8680 | 8680 | 10 |
| 264 | 20231205 | 144600 | 1419892680 | 8630 | 8640 | 8640 | 8630 | 1364 |
| 265 | 20231205 | 144500 | 1408119430 | 8650 | 8650 | 8650 | 8650 | 4 |
| 266 | 20231205 | 144400 | 1408084830 | 8650 | 8660 | 8660 | 8650 | 1100 |
| 267 | 20231205 | 144300 | 1398569820 | 8650 | 8690 | 8690 | 8650 | 301 |
| 268 | 20231205 | 144200 | 1395954170 | 8690 | 8650 | 8690 | 8650 | 4 |
| 269 | 20231205 | 144100 | 1395919520 | 8650 | 8650 | 8650 | 8650 | 53 |
| 270 | 20231205 | 144000 | 1395461070 | 8640 | 8640 | 8640 | 8620 | 1352 |
| 271 | 20231205 | 143900 | 1383795800 | 8640 | 8630 | 8640 | 8630 | 139 |
| 272 | 20231205 | 143800 | 1382595630 | 8640 | 8660 | 8660 | 8640 | 30 |
| 273 | 20231205 | 143700 | 1382335990 | 8640 | 8650 | 8660 | 8640 | 1591 |
| 274 | 20231205 | 143600 | 1368570280 | 8660 | 8680 | 8680 | 8660 | 811 |
| 275 | 20231205 | 143500 | 1361532360 | 8680 | 8740 | 8740 | 8680 | 546 |
| 276 | 20231205 | 143400 | 1356786500 | 8690 | 8690 | 8690 | 8690 | 18 |
| 277 | 20231205 | 143300 | 1356630080 | 8690 | 8680 | 8690 | 8680 | 2171 |
| 278 | 20231205 | 143200 | 1337785780 | 8680 | 8700 | 8700 | 8680 | 787 |
| 279 | 20231205 | 143100 | 1330952350 | 8700 | 8730 | 8730 | 8700 | 8544 |
| 280 | 20231205 | 143000 | 1256525760 | 8740 | 8740 | 8740 | 8740 | 6 |
| 281 | 20231205 | 142900 | 1256473320 | 8740 | 8740 | 8740 | 8740 | 434 |
| 282 | 20231205 | 142800 | 1252680160 | 8750 | 8750 | 8750 | 8750 | 497 |
| 283 | 20231205 | 142700 | 1248331410 | 8740 | 8760 | 8760 | 8740 | 1255 |
| 284 | 20231205 | 142600 | 1237354210 | 8750 | 8760 | 8760 | 8750 | 500 |
| 285 | 20231205 | 142500 | 1232975840 | 8800 | 8770 | 8800 | 8770 | 2881 |
| 286 | 20231205 | 142400 | 1207627450 | 8780 | 8770 | 8780 | 8770 | 550 |
| 287 | 20231205 | 142300 | 1202798480 | 8780 | 8760 | 8780 | 8760 | 32 |
| 288 | 20231205 | 142200 | 1202517960 | 8780 | 8780 | 8780 | 8780 | 10 |
| 289 | 20231205 | 142100 | 1202430160 | 8740 | 8750 | 8750 | 8740 | 515 |
| 290 | 20231205 | 142000 | 1197924910 | 8750 | 8750 | 8750 | 8750 | 100 |
| 291 | 20231205 | 141900 | 1197049910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 292 | 20231205 | 141800 | 1197049910 | 8750 | 8760 | 8760 | 8750 | 528 |
| 293 | 20231205 | 141700 | 1192429400 | 8760 | 8770 | 8770 | 8760 | 423 |
| 294 | 20231205 | 141600 | 1188723820 | 8760 | 8770 | 8770 | 8760 | 1301 |
| 295 | 20231205 | 141500 | 1177324050 | 8770 | 8770 | 8770 | 8770 | 0 |
| 296 | 20231205 | 141400 | 1177324050 | 8770 | 8770 | 8770 | 8770 | 338 |
| 297 | 20231205 | 141300 | 1174359790 | 8780 | 8780 | 8780 | 8780 | 0 |
| 298 | 20231205 | 141200 | 1174359790 | 8780 | 8780 | 8780 | 8780 | 0 |
| 299 | 20231205 | 141100 | 1174359790 | 8780 | 8780 | 8780 | 8780 | 0 |
| 300 | 20231205 | 141000 | 1174359790 | 8780 | 8780 | 8780 | 8780 | 1 |
| 301 | 20231205 | 140900 | 1174351010 | 8770 | 8770 | 8770 | 8770 | 0 |
| 302 | 20231205 | 140800 | 1174351010 | 8770 | 8770 | 8770 | 8770 | 318 |
| 303 | 20231205 | 140700 | 1171562150 | 8770 | 8760 | 8770 | 8760 | 107 |
| 304 | 20231205 | 140600 | 1170624810 | 8760 | 8760 | 8760 | 8760 | 0 |
| 305 | 20231205 | 140500 | 1170624810 | 8760 | 8740 | 8760 | 8740 | 290 |
| 306 | 20231205 | 140400 | 1168088250 | 8740 | 8760 | 8760 | 8740 | 965 |
| 307 | 20231205 | 140300 | 1159652250 | 8760 | 8750 | 8760 | 8750 | 300 |
| 308 | 20231205 | 140200 | 1157026580 | 8740 | 8770 | 8770 | 8740 | 4357 |
| 309 | 20231205 | 140100 | 1118899420 | 8760 | 8760 | 8770 | 8760 | 1200 |
| 310 | 20231205 | 140000 | 1108387400 | 8770 | 8760 | 8770 | 8760 | 517 |
| 311 | 20231205 | 135900 | 1103858470 | 8790 | 8790 | 8790 | 8790 | 0 |
| 312 | 20231205 | 135800 | 1103858470 | 8790 | 8790 | 8790 | 8790 | 0 |
| 313 | 20231205 | 135700 | 1103858470 | 8790 | 8760 | 8790 | 8760 | 85 |
| 314 | 20231205 | 135600 | 1103113840 | 8760 | 8760 | 8760 | 8760 | 181 |
| 315 | 20231205 | 135500 | 1101528280 | 8770 | 8770 | 8770 | 8770 | 9 |
| 316 | 20231205 | 135400 | 1101449350 | 8770 | 8770 | 8770 | 8770 | 15 |
| 317 | 20231205 | 135300 | 1101317800 | 8760 | 8780 | 8780 | 8760 | 2257 |
| 318 | 20231205 | 135200 | 1081540040 | 8780 | 8780 | 8780 | 8780 | 1 |
| 319 | 20231205 | 135100 | 1081531260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 320 | 20231205 | 135000 | 1081531260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 321 | 20231205 | 134900 | 1081531260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 322 | 20231205 | 134800 | 1081531260 | 8820 | 8820 | 8820 | 8820 | 4 |
| 323 | 20231205 | 134700 | 1081495980 | 8770 | 8790 | 8820 | 8770 | 495 |
| 324 | 20231205 | 134600 | 1077151200 | 8820 | 8790 | 8820 | 8790 | 13 |
| 325 | 20231205 | 134500 | 1077036900 | 8790 | 8790 | 8790 | 8790 | 89 |
| 326 | 20231205 | 134400 | 1076254590 | 8780 | 8780 | 8780 | 8780 | 851 |
| 327 | 20231205 | 134300 | 1068782810 | 8780 | 8830 | 8830 | 8780 | 320 |
| 328 | 20231205 | 134200 | 1065961010 | 8830 | 8830 | 8830 | 8830 | 0 |
| 329 | 20231205 | 134100 | 1065961010 | 8830 | 8770 | 8830 | 8770 | 974 |
| 330 | 20231205 | 134000 | 1057418970 | 8760 | 8820 | 8820 | 8760 | 2000 |
| 331 | 20231205 | 133900 | 1039877310 | 8820 | 8820 | 8820 | 8820 | 99 |
| 332 | 20231205 | 133800 | 1039004130 | 8790 | 8800 | 8800 | 8790 | 200 |
| 333 | 20231205 | 133700 | 1037245170 | 8820 | 8820 | 8820 | 8820 | 0 |
| 334 | 20231205 | 133600 | 1037245170 | 8820 | 8820 | 8820 | 8820 | 0 |
| 335 | 20231205 | 133500 | 1037245170 | 8820 | 8820 | 8820 | 8820 | 50 |
| 336 | 20231205 | 133400 | 1036804170 | 8820 | 8820 | 8820 | 8820 | 0 |
| 337 | 20231205 | 133300 | 1036804170 | 8820 | 8820 | 8820 | 8820 | 1 |
| 338 | 20231205 | 133200 | 1036795350 | 8790 | 8790 | 8790 | 8790 | 0 |
| 339 | 20231205 | 133100 | 1036795350 | 8790 | 8790 | 8790 | 8790 | 1337 |
| 340 | 20231205 | 133000 | 1025043120 | 8850 | 8850 | 8850 | 8850 | 1 |
| 341 | 20231205 | 132900 | 1025034270 | 8790 | 8790 | 8790 | 8790 | 0 |
| 342 | 20231205 | 132800 | 1025034270 | 8790 | 8810 | 8810 | 8790 | 1100 |
| 343 | 20231205 | 132700 | 1015354640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 344 | 20231205 | 132600 | 1015354640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 345 | 20231205 | 132500 | 1015354640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 346 | 20231205 | 132400 | 1015354640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 347 | 20231205 | 132300 | 1015354640 | 8850 | 8850 | 8850 | 8850 | 1 |
| 348 | 20231205 | 132200 | 1015345790 | 8800 | 8800 | 8800 | 8800 | 1 |
| 349 | 20231205 | 132100 | 1015336990 | 8800 | 8800 | 8800 | 8800 | 885 |
| 350 | 20231205 | 132000 | 1007548990 | 8800 | 8800 | 8800 | 8800 | 195 |
| 351 | 20231205 | 131900 | 1005832990 | 8800 | 8830 | 8840 | 8800 | 472 |
| 352 | 20231205 | 131800 | 1001675640 | 8830 | 8820 | 8830 | 8820 | 170 |
| 353 | 20231205 | 131700 | 1000174630 | 8820 | 8820 | 8820 | 8820 | 96 |
| 354 | 20231205 | 131600 | 999327910 | 8820 | 8790 | 8820 | 8790 | 6 |
| 355 | 20231205 | 131500 | 999275140 | 8830 | 8830 | 8830 | 8830 | 1 |
| 356 | 20231205 | 131400 | 999266310 | 8830 | 8830 | 8830 | 8830 | 1 |
| 357 | 20231205 | 131300 | 999257480 | 8780 | 8780 | 8780 | 8780 | 143 |
| 358 | 20231205 | 131200 | 998001940 | 8820 | 8780 | 8820 | 8780 | 8 |
| 359 | 20231205 | 131100 | 997931660 | 8770 | 8770 | 8770 | 8770 | 3 |
| 360 | 20231205 | 131000 | 997905350 | 8770 | 8780 | 8780 | 8770 | 949 |
| 361 | 20231205 | 130900 | 989581320 | 8820 | 8820 | 8820 | 8820 | 0 |
| 362 | 20231205 | 130800 | 989581320 | 8820 | 8820 | 8820 | 8820 | 0 |
| 363 | 20231205 | 130700 | 989581320 | 8820 | 8820 | 8820 | 8820 | 1 |
| 364 | 20231205 | 130600 | 989572500 | 8770 | 8800 | 8800 | 8770 | 2979 |
| 365 | 20231205 | 130500 | 963423560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 366 | 20231205 | 130400 | 963423560 | 8820 | 8820 | 8820 | 8820 | 1 |
| 367 | 20231205 | 130300 | 963414740 | 8820 | 8820 | 8820 | 8820 | 101 |
| 368 | 20231205 | 130200 | 962523920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 369 | 20231205 | 130100 | 962523920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 370 | 20231205 | 130000 | 962523920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 371 | 20231205 | 125900 | 962523920 | 8780 | 8780 | 8780 | 8780 | 255 |
| 372 | 20231205 | 125800 | 960285020 | 8780 | 8800 | 8800 | 8780 | 1163 |
| 373 | 20231205 | 125700 | 950066020 | 8800 | 8800 | 8800 | 8800 | 51 |
| 374 | 20231205 | 125600 | 949617220 | 8800 | 8800 | 8800 | 8800 | 810 |
| 375 | 20231205 | 125500 | 942489220 | 8800 | 8800 | 8800 | 8800 | 1500 |
| 376 | 20231205 | 125400 | 929289220 | 8800 | 8800 | 8800 | 8800 | 150 |
| 377 | 20231205 | 125300 | 927969220 | 8840 | 8840 | 8840 | 8840 | 0 |
| 378 | 20231205 | 125200 | 927969220 | 8840 | 8820 | 8840 | 8820 | 44 |
| 379 | 20231205 | 125100 | 927580280 | 8850 | 8850 | 8850 | 8850 | 0 |
| 380 | 20231205 | 125000 | 927580280 | 8850 | 8850 | 8850 | 8850 | 0 |
| 381 | 20231205 | 124900 | 927580280 | 8850 | 8850 | 8850 | 8850 | 1 |
| 382 | 20231205 | 124800 | 927571430 | 8810 | 8810 | 8810 | 8810 | 100 |
| 383 | 20231205 | 124700 | 926690430 | 8850 | 8810 | 8850 | 8810 | 845 |
| 384 | 20231205 | 124600 | 919245940 | 8860 | 8840 | 8860 | 8810 | 560 |
| 385 | 20231205 | 124500 | 914301030 | 8830 | 8830 | 8830 | 8830 | 0 |
| 386 | 20231205 | 124400 | 914301030 | 8830 | 8840 | 8840 | 8830 | 1119 |
| 387 | 20231205 | 124300 | 904417740 | 8840 | 8850 | 8850 | 8840 | 283 |
| 388 | 20231205 | 124200 | 901916000 | 8840 | 8840 | 8840 | 8840 | 5 |
| 389 | 20231205 | 124100 | 901871800 | 8840 | 8840 | 8840 | 8840 | 39 |
| 390 | 20231205 | 124000 | 901527040 | 8840 | 8850 | 8850 | 8840 | 684 |
| 391 | 20231205 | 123900 | 895473690 | 8860 | 8860 | 8860 | 8860 | 0 |
| 392 | 20231205 | 123800 | 895473690 | 8860 | 8860 | 8860 | 8860 | 0 |
| 393 | 20231205 | 123700 | 895473690 | 8860 | 8860 | 8860 | 8860 | 0 |
| 394 | 20231205 | 123600 | 895473690 | 8860 | 8860 | 8860 | 8860 | 11 |
| 395 | 20231205 | 123500 | 895376230 | 8860 | 8860 | 8860 | 8860 | 6 |
| 396 | 20231205 | 123400 | 895323070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 397 | 20231205 | 123300 | 895323070 | 8860 | 8860 | 8860 | 8860 | 4 |
| 398 | 20231205 | 123200 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 399 | 20231205 | 123100 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 400 | 20231205 | 123000 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 401 | 20231205 | 122900 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 402 | 20231205 | 122800 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 403 | 20231205 | 122700 | 895287630 | 8870 | 8870 | 8870 | 8870 | 0 |
| 404 | 20231205 | 122600 | 895287630 | 8870 | 8870 | 8870 | 8870 | 25 |
| 405 | 20231205 | 122500 | 895065880 | 8870 | 8870 | 8870 | 8870 | 50 |
| 406 | 20231205 | 122400 | 894622380 | 8870 | 8870 | 8870 | 8870 | 0 |
| 407 | 20231205 | 122300 | 894622380 | 8870 | 8870 | 8870 | 8870 | 31 |
| 408 | 20231205 | 122200 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 409 | 20231205 | 122100 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 410 | 20231205 | 122000 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 411 | 20231205 | 121900 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 412 | 20231205 | 121800 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 413 | 20231205 | 121700 | 894347410 | 8870 | 8870 | 8870 | 8870 | 0 |
| 414 | 20231205 | 121600 | 894347410 | 8870 | 8870 | 8870 | 8870 | 115 |
| 415 | 20231205 | 121500 | 893327360 | 8870 | 8860 | 8870 | 8860 | 2 |
| 416 | 20231205 | 121400 | 893309630 | 8840 | 8850 | 8850 | 8840 | 113 |
| 417 | 20231205 | 121300 | 892310470 | 8860 | 8860 | 8860 | 8860 | 0 |
| 418 | 20231205 | 121200 | 892310470 | 8860 | 8860 | 8860 | 8860 | 10 |
| 419 | 20231205 | 121100 | 892221870 | 8860 | 8860 | 8860 | 8860 | 25 |
| 420 | 20231205 | 121000 | 892000370 | 8870 | 8870 | 8870 | 8870 | 1 |
| 421 | 20231205 | 120900 | 891991500 | 8870 | 8870 | 8870 | 8870 | 76 |
| 422 | 20231205 | 120800 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 423 | 20231205 | 120700 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 424 | 20231205 | 120600 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 425 | 20231205 | 120500 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 426 | 20231205 | 120400 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 427 | 20231205 | 120300 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 428 | 20231205 | 120200 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 429 | 20231205 | 120100 | 891317380 | 8880 | 8880 | 8880 | 8880 | 0 |
| 430 | 20231205 | 120000 | 891317380 | 8880 | 8880 | 8880 | 8880 | 1 |
| 431 | 20231205 | 115900 | 891308500 | 8830 | 8830 | 8830 | 8830 | 175 |
| 432 | 20231205 | 115800 | 889763250 | 8880 | 8880 | 8880 | 8880 | 0 |
| 433 | 20231205 | 115700 | 889763250 | 8880 | 8880 | 8880 | 8880 | 1 |
| 434 | 20231205 | 115600 | 889754370 | 8830 | 8830 | 8830 | 8830 | 0 |
| 435 | 20231205 | 115500 | 889754370 | 8830 | 8830 | 8830 | 8830 | 1666 |
| 436 | 20231205 | 115400 | 875043590 | 8830 | 8830 | 8830 | 8830 | 0 |
| 437 | 20231205 | 115300 | 875043590 | 8830 | 8840 | 8840 | 8830 | 457 |
| 438 | 20231205 | 115200 | 871004210 | 8870 | 8870 | 8870 | 8870 | 5 |
| 439 | 20231205 | 115100 | 870959860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 440 | 20231205 | 115000 | 870959860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 441 | 20231205 | 114900 | 870959860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 442 | 20231205 | 114800 | 870959860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 443 | 20231205 | 114700 | 870959860 | 8880 | 8880 | 8880 | 8880 | 0 |
| 444 | 20231205 | 114600 | 870959860 | 8880 | 8880 | 8880 | 8880 | 51 |
| 445 | 20231205 | 114500 | 870506980 | 8840 | 8830 | 8840 | 8830 | 788 |
| 446 | 20231205 | 114400 | 863543010 | 8840 | 8840 | 8840 | 8840 | 6 |
| 447 | 20231205 | 114300 | 863489970 | 8840 | 8850 | 8850 | 8840 | 632 |
| 448 | 20231205 | 114200 | 857898020 | 8860 | 8860 | 8860 | 8860 | 247 |
| 449 | 20231205 | 114100 | 855709600 | 8860 | 8860 | 8860 | 8860 | 32 |
| 450 | 20231205 | 114000 | 855426080 | 8860 | 8860 | 8860 | 8860 | 50 |
| 451 | 20231205 | 113900 | 854983080 | 8880 | 8880 | 8880 | 8880 | 0 |
| 452 | 20231205 | 113800 | 854983080 | 8880 | 8880 | 8880 | 8880 | 1 |
| 453 | 20231205 | 113700 | 854974200 | 8880 | 8880 | 8880 | 8880 | 0 |
| 454 | 20231205 | 113600 | 854974200 | 8880 | 8850 | 8880 | 8850 | 8 |
| 455 | 20231205 | 113500 | 854903190 | 8890 | 8890 | 8890 | 8890 | 0 |
| 456 | 20231205 | 113400 | 854903190 | 8890 | 8890 | 8890 | 8890 | 0 |
| 457 | 20231205 | 113300 | 854903190 | 8890 | 8890 | 8890 | 8890 | 0 |
| 458 | 20231205 | 113200 | 854903190 | 8890 | 8890 | 8890 | 8890 | 0 |
| 459 | 20231205 | 113100 | 854903190 | 8890 | 8890 | 8890 | 8890 | 5 |
| 460 | 20231205 | 113000 | 854858740 | 8900 | 8900 | 8900 | 8900 | 0 |
| 461 | 20231205 | 112900 | 854858740 | 8900 | 8890 | 8920 | 8850 | 1330 |
| 462 | 20231205 | 112800 | 843018870 | 8880 | 8860 | 8880 | 8860 | 550 |
| 463 | 20231205 | 112700 | 838135480 | 8880 | 8880 | 8880 | 8880 | 0 |
| 464 | 20231205 | 112600 | 838135480 | 8880 | 8880 | 8880 | 8880 | 0 |
| 465 | 20231205 | 112500 | 838135480 | 8880 | 8880 | 8880 | 8880 | 2 |
| 466 | 20231205 | 112400 | 838117720 | 8890 | 8890 | 8890 | 8890 | 5 |
| 467 | 20231205 | 112300 | 838073270 | 8900 | 8820 | 8900 | 8800 | 810 |
| 468 | 20231205 | 112200 | 830919750 | 8820 | 8840 | 8840 | 8800 | 2115 |
| 469 | 20231205 | 112100 | 812256770 | 8830 | 8860 | 8890 | 8800 | 2151 |
| 470 | 20231205 | 112000 | 793251330 | 8860 | 8970 | 8970 | 8860 | 805 |
| 471 | 20231205 | 111900 | 786072860 | 8970 | 8970 | 8970 | 8970 | 261 |
| 472 | 20231205 | 111800 | 783731690 | 8950 | 8970 | 8970 | 8950 | 52 |
| 473 | 20231205 | 111700 | 783265290 | 8970 | 8970 | 8970 | 8970 | 80 |
| 474 | 20231205 | 111600 | 782547690 | 8970 | 8970 | 8970 | 8970 | 291 |
| 475 | 20231205 | 111500 | 779937420 | 8970 | 8970 | 8970 | 8970 | 31 |
| 476 | 20231205 | 111400 | 779659350 | 8970 | 8970 | 8970 | 8970 | 0 |
| 477 | 20231205 | 111300 | 779659350 | 8970 | 8970 | 8970 | 8970 | 0 |
| 478 | 20231205 | 111200 | 779659350 | 8970 | 8970 | 8970 | 8970 | 3389 |
| 479 | 20231205 | 111100 | 749260020 | 8940 | 8920 | 8940 | 8920 | 201 |
| 480 | 20231205 | 111000 | 747463100 | 8920 | 8920 | 8920 | 8920 | 0 |
| 481 | 20231205 | 110900 | 747463100 | 8920 | 8910 | 8920 | 8910 | 667 |
| 482 | 20231205 | 110800 | 741513780 | 8910 | 8910 | 8910 | 8910 | 0 |
| 483 | 20231205 | 110700 | 741513780 | 8910 | 8910 | 8910 | 8910 | 0 |
| 484 | 20231205 | 110600 | 741513780 | 8910 | 8910 | 8910 | 8910 | 0 |
| 485 | 20231205 | 110500 | 741513780 | 8910 | 8910 | 8910 | 8910 | 10 |
| 486 | 20231205 | 110400 | 741424680 | 8910 | 8880 | 8910 | 8880 | 733 |
| 487 | 20231205 | 110300 | 734899040 | 8880 | 8840 | 8880 | 8840 | 304 |
| 488 | 20231205 | 110200 | 732202640 | 8840 | 8830 | 8840 | 8830 | 283 |
| 489 | 20231205 | 110100 | 729703590 | 8830 | 8830 | 8830 | 8830 | 139 |
| 490 | 20231205 | 110000 | 728476220 | 8830 | 8810 | 8830 | 8800 | 3519 |
| 491 | 20231205 | 105900 | 697487640 | 8810 | 8810 | 8810 | 8810 | 20 |
| 492 | 20231205 | 105800 | 697311440 | 8810 | 8830 | 8830 | 8810 | 1023 |
| 493 | 20231205 | 105700 | 688295850 | 8830 | 8830 | 8830 | 8830 | 0 |
| 494 | 20231205 | 105600 | 688295850 | 8830 | 8830 | 8830 | 8830 | 459 |
| 495 | 20231205 | 105500 | 684242880 | 8830 | 8830 | 8830 | 8830 | 607 |
| 496 | 20231205 | 105400 | 678883070 | 8830 | 8830 | 8830 | 8830 | 0 |
| 497 | 20231205 | 105300 | 678883070 | 8830 | 8830 | 8830 | 8830 | 6 |
| 498 | 20231205 | 105200 | 678830090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 499 | 20231205 | 105100 | 678830090 | 8860 | 8860 | 8860 | 8840 | 407 |
| 500 | 20231205 | 105000 | 675228170 | 8860 | 8860 | 8890 | 8860 | 61 |
| 501 | 20231205 | 104900 | 674687680 | 8870 | 8870 | 8870 | 8870 | 75 |
| 502 | 20231205 | 104800 | 674022430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 503 | 20231205 | 104700 | 674022430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 504 | 20231205 | 104600 | 674022430 | 8900 | 8870 | 8900 | 8870 | 42 |
| 505 | 20231205 | 104500 | 673649380 | 8900 | 8900 | 8900 | 8900 | 0 |
| 506 | 20231205 | 104400 | 673649380 | 8900 | 8880 | 8900 | 8870 | 265 |
| 507 | 20231205 | 104300 | 671297180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 508 | 20231205 | 104200 | 671297180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 509 | 20231205 | 104100 | 671297180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 510 | 20231205 | 104000 | 671297180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 511 | 20231205 | 103900 | 671297180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 512 | 20231205 | 103800 | 671297180 | 8920 | 8910 | 8920 | 8910 | 500 |
| 513 | 20231205 | 103700 | 666838690 | 8910 | 8890 | 8910 | 8870 | 501 |
| 514 | 20231205 | 103600 | 662392480 | 8910 | 8910 | 8910 | 8910 | 0 |
| 515 | 20231205 | 103500 | 662392480 | 8910 | 8880 | 8910 | 8880 | 1601 |
| 516 | 20231205 | 103400 | 648145570 | 8880 | 8880 | 8880 | 8880 | 200 |
| 517 | 20231205 | 103300 | 646369570 | 8890 | 8890 | 8910 | 8890 | 16 |
| 518 | 20231205 | 103200 | 646227230 | 8890 | 8890 | 8890 | 8890 | 0 |
| 519 | 20231205 | 103100 | 646227230 | 8890 | 8880 | 8890 | 8880 | 498 |
| 520 | 20231205 | 103000 | 641802010 | 8920 | 8930 | 8930 | 8880 | 1029 |
| 521 | 20231205 | 102900 | 632664140 | 8910 | 8910 | 8910 | 8910 | 0 |
| 522 | 20231205 | 102800 | 632664140 | 8910 | 8890 | 8910 | 8890 | 321 |
| 523 | 20231205 | 102700 | 629806600 | 8900 | 8870 | 8900 | 8870 | 13 |
| 524 | 20231205 | 102600 | 629691000 | 8900 | 8870 | 8900 | 8870 | 1110 |
| 525 | 20231205 | 102500 | 619815800 | 8900 | 8890 | 8900 | 8880 | 321 |
| 526 | 20231205 | 102400 | 616965010 | 8890 | 8890 | 8890 | 8890 | 172 |
| 527 | 20231205 | 102300 | 615435930 | 8870 | 8870 | 8870 | 8870 | 1 |
| 528 | 20231205 | 102200 | 615427060 | 8880 | 8880 | 8880 | 8880 | 42 |
| 529 | 20231205 | 102100 | 615054100 | 8860 | 8850 | 8860 | 8850 | 212 |
| 530 | 20231205 | 102000 | 613177000 | 8860 | 8860 | 8860 | 8860 | 374 |
| 531 | 20231205 | 101900 | 609863360 | 8860 | 8850 | 8860 | 8850 | 185 |
| 532 | 20231205 | 101800 | 608225060 | 8860 | 8860 | 8860 | 8860 | 0 |
| 533 | 20231205 | 101700 | 608225060 | 8860 | 8860 | 8860 | 8860 | 786 |
| 534 | 20231205 | 101600 | 601261100 | 8860 | 8860 | 8860 | 8860 | 5 |
| 535 | 20231205 | 101500 | 601216800 | 8880 | 8880 | 8880 | 8880 | 0 |
| 536 | 20231205 | 101400 | 601216800 | 8880 | 8810 | 8880 | 8810 | 138 |
| 537 | 20231205 | 101300 | 600000280 | 8810 | 8810 | 8810 | 8810 | 70 |
| 538 | 20231205 | 101200 | 599383580 | 8810 | 8810 | 8820 | 8810 | 111 |
| 539 | 20231205 | 101100 | 598405620 | 8820 | 8840 | 8880 | 8820 | 207 |
| 540 | 20231205 | 101000 | 596579610 | 8830 | 8830 | 8840 | 8830 | 351 |
| 541 | 20231205 | 100900 | 593480270 | 8830 | 8800 | 8830 | 8790 | 478 |
| 542 | 20231205 | 100800 | 589272790 | 8800 | 8770 | 8800 | 8770 | 462 |
| 543 | 20231205 | 100700 | 585218450 | 8770 | 8780 | 8780 | 8770 | 363 |
| 544 | 20231205 | 100600 | 582032930 | 8780 | 8760 | 8780 | 8760 | 161 |
| 545 | 20231205 | 100500 | 580620980 | 8760 | 8770 | 8770 | 8760 | 593 |
| 546 | 20231205 | 100400 | 575426240 | 8760 | 8770 | 8770 | 8760 | 200 |
| 547 | 20231205 | 100300 | 573673380 | 8780 | 8770 | 8780 | 8770 | 31 |
| 548 | 20231205 | 100200 | 573401290 | 8780 | 8780 | 8780 | 8780 | 176 |
| 549 | 20231205 | 100100 | 571856010 | 8780 | 8780 | 8780 | 8780 | 0 |
| 550 | 20231205 | 100000 | 571856010 | 8780 | 8780 | 8780 | 8780 | 59 |
| 551 | 20231205 | 095900 | 571337990 | 8760 | 8770 | 8770 | 8760 | 567 |
| 552 | 20231205 | 095800 | 566370790 | 8770 | 8780 | 8780 | 8770 | 12 |
| 553 | 20231205 | 095700 | 566265450 | 8780 | 8770 | 8780 | 8760 | 160 |
| 554 | 20231205 | 095600 | 564863220 | 8770 | 8780 | 8780 | 8770 | 1077 |
| 555 | 20231205 | 095500 | 555412160 | 8790 | 8790 | 8790 | 8790 | 145 |
| 556 | 20231205 | 095400 | 554137610 | 8780 | 8770 | 8780 | 8770 | 227 |
| 557 | 20231205 | 095300 | 552146480 | 8750 | 8780 | 8780 | 8750 | 1565 |
| 558 | 20231205 | 095200 | 538429500 | 8780 | 8790 | 8790 | 8780 | 39 |
| 559 | 20231205 | 095100 | 538087060 | 8790 | 8780 | 8800 | 8770 | 154 |
| 560 | 20231205 | 095000 | 536734920 | 8790 | 8800 | 8800 | 8790 | 386 |
| 561 | 20231205 | 094900 | 533340350 | 8810 | 8770 | 8810 | 8770 | 284 |
| 562 | 20231205 | 094800 | 530846760 | 8780 | 8780 | 8810 | 8780 | 959 |
| 563 | 20231205 | 094700 | 522424500 | 8790 | 8810 | 8810 | 8790 | 670 |
| 564 | 20231205 | 094600 | 516534160 | 8790 | 8830 | 8830 | 8790 | 871 |
| 565 | 20231205 | 094500 | 508874710 | 8790 | 8840 | 8840 | 8790 | 842 |
| 566 | 20231205 | 094400 | 501465010 | 8840 | 8860 | 8860 | 8780 | 6846 |
| 567 | 20231205 | 094300 | 441103190 | 8860 | 8910 | 8910 | 8860 | 2034 |
| 568 | 20231205 | 094200 | 423021240 | 8910 | 8930 | 8930 | 8910 | 324 |
| 569 | 20231205 | 094100 | 420131250 | 8960 | 8940 | 8960 | 8930 | 148 |
| 570 | 20231205 | 094000 | 418809420 | 8960 | 8940 | 8960 | 8940 | 33 |
| 571 | 20231205 | 093900 | 418514060 | 8940 | 8940 | 8950 | 8940 | 24 |
| 572 | 20231205 | 093800 | 418299420 | 8960 | 8960 | 8960 | 8930 | 239 |
| 573 | 20231205 | 093700 | 416158010 | 8960 | 8960 | 8960 | 8960 | 4 |
| 574 | 20231205 | 093600 | 416122170 | 8960 | 8960 | 8960 | 8960 | 556 |
| 575 | 20231205 | 093500 | 411140410 | 8930 | 8930 | 8960 | 8930 | 208 |
| 576 | 20231205 | 093400 | 409282940 | 8930 | 8970 | 8970 | 8930 | 60 |
| 577 | 20231205 | 093300 | 408745140 | 8970 | 8910 | 8980 | 8910 | 422 |
| 578 | 20231205 | 093200 | 404977100 | 8960 | 8950 | 8960 | 8950 | 1044 |
| 579 | 20231205 | 093100 | 395628620 | 8960 | 8930 | 8960 | 8920 | 220 |
| 580 | 20231205 | 093000 | 393661150 | 8930 | 8920 | 8930 | 8860 | 870 |
| 581 | 20231205 | 092900 | 385927880 | 8880 | 8890 | 8890 | 8860 | 404 |
| 582 | 20231205 | 092800 | 382341630 | 8890 | 8920 | 8920 | 8890 | 613 |
| 583 | 20231205 | 092700 | 376889420 | 8940 | 8940 | 8940 | 8940 | 110 |
| 584 | 20231205 | 092600 | 375906020 | 8960 | 8970 | 8970 | 8940 | 1584 |
| 585 | 20231205 | 092500 | 361714830 | 8990 | 8960 | 8990 | 8960 | 167 |
| 586 | 20231205 | 092400 | 360214560 | 8960 | 9000 | 9000 | 8960 | 824 |
| 587 | 20231205 | 092300 | 352813480 | 9000 | 9000 | 9000 | 9000 | 445 |
| 588 | 20231205 | 092200 | 348808480 | 9010 | 8990 | 9030 | 8990 | 563 |
| 589 | 20231205 | 092100 | 343739670 | 9010 | 9020 | 9020 | 8980 | 183 |
| 590 | 20231205 | 092000 | 342090340 | 9040 | 9010 | 9050 | 9010 | 1835 |
| 591 | 20231205 | 091900 | 325553970 | 9010 | 8990 | 9010 | 8970 | 495 |
| 592 | 20231205 | 091800 | 321105810 | 9010 | 9000 | 9010 | 8960 | 222 |
| 593 | 20231205 | 091700 | 319112260 | 9010 | 8960 | 9010 | 8960 | 1153 |
| 594 | 20231205 | 091600 | 308738890 | 8990 | 9000 | 9000 | 8930 | 166 |
| 595 | 20231205 | 091500 | 307246050 | 9000 | 8980 | 9020 | 8980 | 2897 |
| 596 | 20231205 | 091400 | 281146180 | 8990 | 8900 | 8990 | 8890 | 680 |
| 597 | 20231205 | 091300 | 275096480 | 8900 | 8900 | 8900 | 8870 | 93 |
| 598 | 20231205 | 091200 | 274269860 | 8900 | 8860 | 8900 | 8820 | 2057 |
| 599 | 20231205 | 091100 | 256059390 | 8860 | 8910 | 8920 | 8850 | 2936 |
| 600 | 20231205 | 091000 | 230016620 | 8910 | 8950 | 8950 | 8910 | 1419 |
| 601 | 20231205 | 090900 | 217362420 | 8950 | 9010 | 9010 | 8950 | 1422 |
| 602 | 20231205 | 090800 | 204591200 | 9000 | 9020 | 9020 | 9000 | 651 |
| 603 | 20231205 | 090700 | 198726690 | 9020 | 9020 | 9030 | 8980 | 307 |
| 604 | 20231205 | 090600 | 195963080 | 9000 | 9070 | 9070 | 9000 | 3475 |
| 605 | 20231205 | 090500 | 164511560 | 9070 | 9070 | 9070 | 9060 | 2077 |
| 606 | 20231205 | 090400 | 145681190 | 9070 | 9010 | 9070 | 9010 | 1975 |
| 607 | 20231205 | 090300 | 127832930 | 9020 | 8970 | 9020 | 8970 | 942 |
| 608 | 20231205 | 090200 | 119369820 | 8970 | 8900 | 8990 | 8850 | 4210 |
| 609 | 20231205 | 090100 | 81812650 | 8900 | 9000 | 9000 | 8900 | 2381 |
| 610 | 20231205 | 090000 | 60472640 | 9000 | 9000 | 9000 | 8930 | 6714 |