32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 3 | 20231212 | 191100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 4 | 20231212 | 191000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 5 | 20231212 | 190900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 6 | 20231212 | 190800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 7 | 20231212 | 190700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 8 | 20231212 | 190600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 9 | 20231212 | 190500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 10 | 20231212 | 190400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 11 | 20231212 | 190300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 12 | 20231212 | 190200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 13 | 20231212 | 190100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 14 | 20231212 | 190000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 15 | 20231212 | 185900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 16 | 20231212 | 185800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 17 | 20231212 | 185700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 18 | 20231212 | 185600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 19 | 20231212 | 185500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 20 | 20231212 | 185400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 21 | 20231212 | 185300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 22 | 20231212 | 185200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 23 | 20231212 | 185100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 24 | 20231212 | 185000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 25 | 20231212 | 184900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 26 | 20231212 | 184800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 27 | 20231212 | 184700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 28 | 20231212 | 184600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 29 | 20231212 | 184500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 30 | 20231212 | 184400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 31 | 20231212 | 184300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 32 | 20231212 | 184200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 33 | 20231212 | 184100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 34 | 20231212 | 184000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 35 | 20231212 | 183900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 36 | 20231212 | 183800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 37 | 20231212 | 183700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 38 | 20231212 | 183600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 39 | 20231212 | 183500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 40 | 20231212 | 183400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 41 | 20231212 | 183300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 42 | 20231212 | 183200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 43 | 20231212 | 183100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 44 | 20231212 | 183000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 45 | 20231212 | 182900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 46 | 20231212 | 182800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 47 | 20231212 | 182700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 48 | 20231212 | 182600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 49 | 20231212 | 182500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 50 | 20231212 | 182400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 51 | 20231212 | 182300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 52 | 20231212 | 182200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 53 | 20231212 | 182100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 54 | 20231212 | 182000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 55 | 20231212 | 181900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 56 | 20231212 | 181800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 57 | 20231212 | 181700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 58 | 20231212 | 181600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 59 | 20231212 | 181500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 60 | 20231212 | 181400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 61 | 20231212 | 181300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 62 | 20231212 | 181200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 63 | 20231212 | 181100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 64 | 20231212 | 181000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 65 | 20231212 | 180900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 66 | 20231212 | 180800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 67 | 20231212 | 180700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 68 | 20231212 | 180600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 69 | 20231212 | 180500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 70 | 20231212 | 180400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 71 | 20231212 | 180300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 72 | 20231212 | 180200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 73 | 20231212 | 180100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 74 | 20231212 | 180000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 75 | 20231212 | 175900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 76 | 20231212 | 175800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 77 | 20231212 | 175700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 78 | 20231212 | 175600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 79 | 20231212 | 175500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 80 | 20231212 | 175400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 81 | 20231212 | 175300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 82 | 20231212 | 175200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 83 | 20231212 | 175100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 84 | 20231212 | 175000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 85 | 20231212 | 174900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 86 | 20231212 | 174800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 87 | 20231212 | 174700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 88 | 20231212 | 174600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 89 | 20231212 | 174500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 90 | 20231212 | 174400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 91 | 20231212 | 174300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 92 | 20231212 | 174200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 93 | 20231212 | 174100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 94 | 20231212 | 174000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 95 | 20231212 | 173900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 96 | 20231212 | 173800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 97 | 20231212 | 173700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 98 | 20231212 | 173600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 99 | 20231212 | 173500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 100 | 20231212 | 173400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 101 | 20231212 | 173300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 102 | 20231212 | 173200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 103 | 20231212 | 173100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 104 | 20231212 | 173000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 105 | 20231212 | 172900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 106 | 20231212 | 172800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 107 | 20231212 | 172700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 108 | 20231212 | 172600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 109 | 20231212 | 172500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 110 | 20231212 | 172400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 111 | 20231212 | 172300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 112 | 20231212 | 172200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 113 | 20231212 | 172100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 114 | 20231212 | 172000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 115 | 20231212 | 171900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 116 | 20231212 | 171800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 117 | 20231212 | 171700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 118 | 20231212 | 171600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 119 | 20231212 | 171500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 120 | 20231212 | 171400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 121 | 20231212 | 171300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 122 | 20231212 | 171200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 123 | 20231212 | 171100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 124 | 20231212 | 171000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 125 | 20231212 | 170900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 126 | 20231212 | 170800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 127 | 20231212 | 170700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 128 | 20231212 | 170600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 129 | 20231212 | 170500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 130 | 20231212 | 170400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 131 | 20231212 | 170300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 132 | 20231212 | 170200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 133 | 20231212 | 170100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 134 | 20231212 | 170000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 135 | 20231212 | 165900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 136 | 20231212 | 165800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 137 | 20231212 | 165700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 138 | 20231212 | 165600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 139 | 20231212 | 165500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 140 | 20231212 | 165400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 141 | 20231212 | 165300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 142 | 20231212 | 165200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 143 | 20231212 | 165100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 144 | 20231212 | 165000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 145 | 20231212 | 164900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 146 | 20231212 | 164800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 147 | 20231212 | 164700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 148 | 20231212 | 164600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 149 | 20231212 | 164500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 150 | 20231212 | 164400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 151 | 20231212 | 164300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 152 | 20231212 | 164200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 153 | 20231212 | 164100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 154 | 20231212 | 164000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 155 | 20231212 | 163900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 156 | 20231212 | 163800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 157 | 20231212 | 163700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 158 | 20231212 | 163600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 159 | 20231212 | 163500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 160 | 20231212 | 163400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 161 | 20231212 | 163300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 162 | 20231212 | 163200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 163 | 20231212 | 163100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 164 | 20231212 | 163000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 165 | 20231212 | 162900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 166 | 20231212 | 162800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 167 | 20231212 | 162700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 168 | 20231212 | 162600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 169 | 20231212 | 162500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 170 | 20231212 | 162400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 171 | 20231212 | 162300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 172 | 20231212 | 162200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 173 | 20231212 | 162100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 174 | 20231212 | 162000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 175 | 20231212 | 161900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 176 | 20231212 | 161800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 177 | 20231212 | 161700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 178 | 20231212 | 161600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 179 | 20231212 | 161500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 180 | 20231212 | 161400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 181 | 20231212 | 161300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 182 | 20231212 | 161200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 183 | 20231212 | 161100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 184 | 20231212 | 161000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 185 | 20231212 | 160900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 186 | 20231212 | 160800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 187 | 20231212 | 160700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 188 | 20231212 | 160600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 189 | 20231212 | 160500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 190 | 20231212 | 160400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 191 | 20231212 | 160300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 192 | 20231212 | 160200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 193 | 20231212 | 160100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 194 | 20231212 | 160000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 195 | 20231212 | 155900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 196 | 20231212 | 155800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 197 | 20231212 | 155700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 198 | 20231212 | 155600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 199 | 20231212 | 155500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 200 | 20231212 | 155400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 201 | 20231212 | 155300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 202 | 20231212 | 155200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 203 | 20231212 | 155100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 204 | 20231212 | 155000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 205 | 20231212 | 154900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 206 | 20231212 | 154800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 207 | 20231212 | 154700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 208 | 20231212 | 154600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 209 | 20231212 | 154500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 210 | 20231212 | 154400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 211 | 20231212 | 154300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 212 | 20231212 | 154200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 213 | 20231212 | 154100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 214 | 20231212 | 154000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 215 | 20231212 | 153900 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 216 | 20231212 | 153800 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 217 | 20231212 | 153700 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 218 | 20231212 | 153600 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 219 | 20231212 | 153500 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 220 | 20231212 | 153400 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 221 | 20231212 | 153300 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 222 | 20231212 | 153200 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 223 | 20231212 | 153100 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 0 |
| 224 | 20231212 | 153000 | 2868933030 | 12900 | 12900 | 12900 | 12900 | 1934 |
| 225 | 20231212 | 152900 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 226 | 20231212 | 152800 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 227 | 20231212 | 152700 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 228 | 20231212 | 152600 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 229 | 20231212 | 152500 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 230 | 20231212 | 152400 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 231 | 20231212 | 152300 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 232 | 20231212 | 152200 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 233 | 20231212 | 152100 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 234 | 20231212 | 152000 | 2843984430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 235 | 20231212 | 151900 | 2843984430 | 12900 | 12890 | 12900 | 12890 | 615 |
| 236 | 20231212 | 151800 | 2836051940 | 12900 | 12950 | 12960 | 12900 | 353 |
| 237 | 20231212 | 151700 | 2831492190 | 12960 | 12900 | 12960 | 12900 | 819 |
| 238 | 20231212 | 151600 | 2820907210 | 12950 | 12920 | 12950 | 12900 | 364 |
| 239 | 20231212 | 151500 | 2816209000 | 12940 | 12940 | 12950 | 12920 | 404 |
| 240 | 20231212 | 151400 | 2810977250 | 12940 | 12940 | 12940 | 12940 | 2 |
| 241 | 20231212 | 151300 | 2810951370 | 12940 | 12930 | 12950 | 12930 | 660 |
| 242 | 20231212 | 151200 | 2802409480 | 12930 | 12930 | 12930 | 12930 | 82 |
| 243 | 20231212 | 151100 | 2801349220 | 12930 | 12940 | 12940 | 12920 | 122 |
| 244 | 20231212 | 151000 | 2799771930 | 12940 | 12940 | 12940 | 12900 | 283 |
| 245 | 20231212 | 150900 | 2796110720 | 12940 | 12960 | 12960 | 12940 | 496 |
| 246 | 20231212 | 150800 | 2789691250 | 12960 | 12960 | 12980 | 12950 | 541 |
| 247 | 20231212 | 150700 | 2782675060 | 12940 | 12970 | 12970 | 12940 | 58 |
| 248 | 20231212 | 150600 | 2781922830 | 12970 | 12930 | 12970 | 12930 | 316 |
| 249 | 20231212 | 150500 | 2777828380 | 12930 | 12910 | 12940 | 12910 | 384 |
| 250 | 20231212 | 150400 | 2772862850 | 12910 | 12920 | 12920 | 12910 | 29 |
| 251 | 20231212 | 150300 | 2772488190 | 12910 | 12920 | 12920 | 12910 | 1009 |
| 252 | 20231212 | 150200 | 2759460800 | 12920 | 12890 | 12920 | 12890 | 1057 |
| 253 | 20231212 | 150100 | 2745818990 | 12890 | 12900 | 12900 | 12890 | 206 |
| 254 | 20231212 | 150000 | 2743162390 | 12910 | 12910 | 12910 | 12900 | 51 |
| 255 | 20231212 | 145900 | 2742504340 | 12900 | 12890 | 12900 | 12890 | 104 |
| 256 | 20231212 | 145800 | 2741162790 | 12890 | 12880 | 12890 | 12880 | 180 |
| 257 | 20231212 | 145700 | 2738844200 | 12880 | 12900 | 12900 | 12880 | 21 |
| 258 | 20231212 | 145600 | 2738573700 | 12900 | 12880 | 12900 | 12880 | 7 |
| 259 | 20231212 | 145500 | 2738483490 | 12880 | 12900 | 12900 | 12880 | 338 |
| 260 | 20231212 | 145400 | 2734127870 | 12900 | 12900 | 12910 | 12900 | 203 |
| 261 | 20231212 | 145300 | 2731508170 | 12900 | 12900 | 12900 | 12900 | 58 |
| 262 | 20231212 | 145200 | 2730759970 | 12900 | 12900 | 12910 | 12900 | 150 |
| 263 | 20231212 | 145100 | 2728824090 | 12890 | 12900 | 12900 | 12890 | 188 |
| 264 | 20231212 | 145000 | 2726399810 | 12900 | 12880 | 12900 | 12880 | 193 |
| 265 | 20231212 | 144900 | 2723911510 | 12880 | 12890 | 12900 | 12880 | 165 |
| 266 | 20231212 | 144800 | 2721784700 | 12890 | 12880 | 12890 | 12880 | 149 |
| 267 | 20231212 | 144700 | 2719865400 | 12880 | 12890 | 12890 | 12880 | 6 |
| 268 | 20231212 | 144600 | 2719788070 | 12890 | 12900 | 12900 | 12890 | 63 |
| 269 | 20231212 | 144500 | 2718975870 | 12920 | 12900 | 12920 | 12890 | 24 |
| 270 | 20231212 | 144400 | 2718665990 | 12900 | 12880 | 12910 | 12870 | 309 |
| 271 | 20231212 | 144300 | 2714681200 | 12880 | 12850 | 12880 | 12850 | 414 |
| 272 | 20231212 | 144200 | 2709350790 | 12860 | 12860 | 12860 | 12860 | 132 |
| 273 | 20231212 | 144100 | 2707653270 | 12870 | 12860 | 12870 | 12850 | 118 |
| 274 | 20231212 | 144000 | 2706135420 | 12850 | 12850 | 12850 | 12840 | 217 |
| 275 | 20231212 | 143900 | 2703347110 | 12850 | 12850 | 12850 | 12830 | 2088 |
| 276 | 20231212 | 143800 | 2676530760 | 12850 | 12860 | 12860 | 12850 | 360 |
| 277 | 20231212 | 143700 | 2671904160 | 12860 | 12880 | 12880 | 12850 | 804 |
| 278 | 20231212 | 143600 | 2661564650 | 12860 | 12880 | 12890 | 12860 | 653 |
| 279 | 20231212 | 143500 | 2653157160 | 12880 | 12880 | 12920 | 12880 | 70 |
| 280 | 20231212 | 143400 | 2652254550 | 12880 | 12890 | 12890 | 12880 | 162 |
| 281 | 20231212 | 143300 | 2650167790 | 12890 | 12890 | 12900 | 12890 | 454 |
| 282 | 20231212 | 143200 | 2644315670 | 12890 | 12890 | 12890 | 12890 | 10 |
| 283 | 20231212 | 143100 | 2644186770 | 12890 | 12900 | 12900 | 12890 | 35 |
| 284 | 20231212 | 143000 | 2643735280 | 12900 | 12900 | 12900 | 12900 | 51 |
| 285 | 20231212 | 142900 | 2643077380 | 12900 | 12900 | 12900 | 12900 | 0 |
| 286 | 20231212 | 142800 | 2643077380 | 12900 | 12900 | 12900 | 12900 | 15 |
| 287 | 20231212 | 142700 | 2642883880 | 12900 | 12880 | 12900 | 12880 | 104 |
| 288 | 20231212 | 142600 | 2641542300 | 12880 | 12890 | 12890 | 12880 | 111 |
| 289 | 20231212 | 142500 | 2640112500 | 12890 | 12890 | 12890 | 12890 | 1 |
| 290 | 20231212 | 142400 | 2640099610 | 12890 | 12870 | 12890 | 12870 | 12 |
| 291 | 20231212 | 142300 | 2639944950 | 12900 | 12870 | 12900 | 12870 | 951 |
| 292 | 20231212 | 142200 | 2627705520 | 12870 | 12890 | 12890 | 12870 | 4 |
| 293 | 20231212 | 142100 | 2627654000 | 12870 | 12920 | 12930 | 12870 | 2108 |
| 294 | 20231212 | 142000 | 2600479120 | 12930 | 12920 | 12930 | 12920 | 21 |
| 295 | 20231212 | 141900 | 2600207690 | 12930 | 12930 | 12930 | 12930 | 24 |
| 296 | 20231212 | 141800 | 2599897370 | 12930 | 12930 | 12930 | 12930 | 1 |
| 297 | 20231212 | 141700 | 2599884440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 298 | 20231212 | 141600 | 2599884440 | 12910 | 12920 | 12920 | 12910 | 251 |
| 299 | 20231212 | 141500 | 2596644010 | 12910 | 12910 | 12910 | 12910 | 1 |
| 300 | 20231212 | 141400 | 2596631100 | 12930 | 12910 | 12930 | 12910 | 214 |
| 301 | 20231212 | 141300 | 2593866310 | 12910 | 12910 | 12910 | 12910 | 15 |
| 302 | 20231212 | 141200 | 2593672660 | 12900 | 12880 | 12900 | 12880 | 27 |
| 303 | 20231212 | 141100 | 2593324590 | 12880 | 12880 | 12880 | 12880 | 80 |
| 304 | 20231212 | 141000 | 2592294190 | 12880 | 12880 | 12880 | 12880 | 567 |
| 305 | 20231212 | 140900 | 2584991230 | 12870 | 12890 | 12890 | 12870 | 629 |
| 306 | 20231212 | 140800 | 2576886650 | 12890 | 12900 | 12900 | 12890 | 130 |
| 307 | 20231212 | 140700 | 2575209900 | 12910 | 12890 | 12910 | 12890 | 103 |
| 308 | 20231212 | 140600 | 2573882210 | 12890 | 12890 | 12890 | 12880 | 109 |
| 309 | 20231212 | 140500 | 2572477310 | 12890 | 12900 | 12900 | 12880 | 1288 |
| 310 | 20231212 | 140400 | 2555865240 | 12900 | 12910 | 12910 | 12900 | 337 |
| 311 | 20231212 | 140300 | 2551515730 | 12920 | 12920 | 12920 | 12920 | 40 |
| 312 | 20231212 | 140200 | 2550998930 | 12920 | 12940 | 12940 | 12920 | 804 |
| 313 | 20231212 | 140100 | 2540601930 | 12940 | 12960 | 12960 | 12940 | 590 |
| 314 | 20231212 | 140000 | 2532962860 | 12960 | 12970 | 12970 | 12960 | 6 |
| 315 | 20231212 | 135900 | 2532885090 | 12990 | 12980 | 12990 | 12980 | 151 |
| 316 | 20231212 | 135800 | 2530923670 | 12950 | 12950 | 12950 | 12940 | 73 |
| 317 | 20231212 | 135700 | 2529978420 | 12950 | 12970 | 12970 | 12950 | 185 |
| 318 | 20231212 | 135600 | 2527581680 | 12980 | 12990 | 13000 | 12980 | 59 |
| 319 | 20231212 | 135500 | 2526814730 | 13010 | 12950 | 13010 | 12950 | 104 |
| 320 | 20231212 | 135400 | 2525464170 | 12960 | 12940 | 12960 | 12940 | 18 |
| 321 | 20231212 | 135300 | 2525231010 | 12960 | 12960 | 12960 | 12940 | 124 |
| 322 | 20231212 | 135200 | 2523623990 | 12940 | 12950 | 12950 | 12940 | 184 |
| 323 | 20231212 | 135100 | 2521242930 | 12940 | 13020 | 13020 | 12940 | 4202 |
| 324 | 20231212 | 135000 | 2466591700 | 13020 | 13020 | 13020 | 13020 | 694 |
| 325 | 20231212 | 134900 | 2457555820 | 13020 | 13030 | 13030 | 13020 | 274 |
| 326 | 20231212 | 134800 | 2453985610 | 13030 | 13020 | 13030 | 13020 | 452 |
| 327 | 20231212 | 134700 | 2448096200 | 13020 | 13020 | 13020 | 13020 | 30 |
| 328 | 20231212 | 134600 | 2447705600 | 13020 | 13030 | 13030 | 13020 | 593 |
| 329 | 20231212 | 134500 | 2439981470 | 13030 | 13040 | 13040 | 13030 | 8 |
| 330 | 20231212 | 134400 | 2439877170 | 13030 | 13040 | 13050 | 13030 | 225 |
| 331 | 20231212 | 134300 | 2436943660 | 13040 | 13040 | 13040 | 13020 | 841 |
| 332 | 20231212 | 134200 | 2425991260 | 13050 | 13020 | 13050 | 13020 | 11 |
| 333 | 20231212 | 134100 | 2425847830 | 13060 | 13060 | 13060 | 13060 | 539 |
| 334 | 20231212 | 134000 | 2418808490 | 13020 | 13070 | 13070 | 13020 | 579 |
| 335 | 20231212 | 133900 | 2411252340 | 13080 | 13030 | 13080 | 13030 | 199 |
| 336 | 20231212 | 133800 | 2408649550 | 13070 | 13070 | 13080 | 13030 | 2569 |
| 337 | 20231212 | 133700 | 2375053700 | 13070 | 13080 | 13080 | 13030 | 423 |
| 338 | 20231212 | 133600 | 2369525030 | 13080 | 13050 | 13090 | 13040 | 7009 |
| 339 | 20231212 | 133500 | 2278025260 | 13050 | 13020 | 13050 | 13020 | 1744 |
| 340 | 20231212 | 133400 | 2255290660 | 13020 | 13030 | 13030 | 13020 | 434 |
| 341 | 20231212 | 133300 | 2249637800 | 13020 | 13020 | 13030 | 13020 | 494 |
| 342 | 20231212 | 133200 | 2243205540 | 13020 | 13020 | 13030 | 13020 | 131 |
| 343 | 20231212 | 133100 | 2241499880 | 13020 | 13010 | 13020 | 13010 | 243 |
| 344 | 20231212 | 133000 | 2238336070 | 13010 | 13010 | 13010 | 13010 | 599 |
| 345 | 20231212 | 132900 | 2230543080 | 13020 | 13020 | 13020 | 13020 | 259 |
| 346 | 20231212 | 132800 | 2227170900 | 13020 | 13010 | 13020 | 13010 | 197 |
| 347 | 20231212 | 132700 | 2224606150 | 13010 | 13020 | 13030 | 13010 | 1464 |
| 348 | 20231212 | 132600 | 2205548800 | 13020 | 13000 | 13030 | 13000 | 1595 |
| 349 | 20231212 | 132500 | 2184791530 | 13000 | 12970 | 13010 | 12970 | 2054 |
| 350 | 20231212 | 132400 | 2158114030 | 12970 | 12960 | 12970 | 12960 | 236 |
| 351 | 20231212 | 132300 | 2155053480 | 12970 | 12970 | 12970 | 12970 | 11 |
| 352 | 20231212 | 132200 | 2154910810 | 12960 | 12960 | 12960 | 12960 | 10 |
| 353 | 20231212 | 132100 | 2154781210 | 12960 | 12950 | 12960 | 12940 | 31 |
| 354 | 20231212 | 132000 | 2154379520 | 12950 | 12910 | 12950 | 12910 | 110 |
| 355 | 20231212 | 131900 | 2152957150 | 12930 | 12910 | 12930 | 12910 | 60 |
| 356 | 20231212 | 131800 | 2152181410 | 12900 | 12910 | 12910 | 12900 | 182 |
| 357 | 20231212 | 131700 | 2149831810 | 12910 | 12910 | 12910 | 12910 | 11 |
| 358 | 20231212 | 131600 | 2149689800 | 12920 | 12920 | 12920 | 12920 | 1 |
| 359 | 20231212 | 131500 | 2149676880 | 12920 | 12920 | 12930 | 12900 | 1089 |
| 360 | 20231212 | 131400 | 2135620340 | 12930 | 12930 | 12930 | 12920 | 215 |
| 361 | 20231212 | 131300 | 2132842110 | 12930 | 12940 | 12940 | 12920 | 506 |
| 362 | 20231212 | 131200 | 2126300620 | 12930 | 12930 | 12930 | 12930 | 12 |
| 363 | 20231212 | 131100 | 2126145460 | 12940 | 12940 | 12940 | 12940 | 451 |
| 364 | 20231212 | 131000 | 2120309520 | 12970 | 12950 | 12970 | 12950 | 100 |
| 365 | 20231212 | 130900 | 2119013410 | 12940 | 12940 | 12950 | 12940 | 214 |
| 366 | 20231212 | 130800 | 2116242130 | 12940 | 12940 | 12940 | 12940 | 1 |
| 367 | 20231212 | 130700 | 2116229190 | 12950 | 12940 | 12950 | 12940 | 209 |
| 368 | 20231212 | 130600 | 2113524640 | 12940 | 12950 | 12950 | 12940 | 31 |
| 369 | 20231212 | 130500 | 2113123340 | 12960 | 12950 | 12960 | 12950 | 203 |
| 370 | 20231212 | 130400 | 2110493990 | 12950 | 12950 | 12950 | 12950 | 14 |
| 371 | 20231212 | 130300 | 2110312690 | 12950 | 12950 | 12950 | 12950 | 45 |
| 372 | 20231212 | 130200 | 2109729940 | 12950 | 12950 | 12950 | 12950 | 11 |
| 373 | 20231212 | 130100 | 2109587490 | 12960 | 12960 | 12960 | 12960 | 2 |
| 374 | 20231212 | 130000 | 2109561570 | 12960 | 12940 | 12970 | 12940 | 608 |
| 375 | 20231212 | 125900 | 2101681810 | 12940 | 12950 | 12960 | 12940 | 93 |
| 376 | 20231212 | 125800 | 2100477690 | 12940 | 12940 | 12940 | 12940 | 10 |
| 377 | 20231212 | 125700 | 2100348290 | 12950 | 12940 | 12950 | 12940 | 553 |
| 378 | 20231212 | 125600 | 2093187950 | 12940 | 12960 | 12960 | 12940 | 790 |
| 379 | 20231212 | 125500 | 2082957190 | 12960 | 12950 | 12960 | 12950 | 146 |
| 380 | 20231212 | 125400 | 2081065040 | 12960 | 12960 | 12960 | 12950 | 16 |
| 381 | 20231212 | 125300 | 2080857690 | 12950 | 12950 | 12950 | 12950 | 71 |
| 382 | 20231212 | 125200 | 2079938240 | 12960 | 12960 | 12960 | 12960 | 10 |
| 383 | 20231212 | 125100 | 2079808640 | 12950 | 12950 | 12950 | 12950 | 2 |
| 384 | 20231212 | 125000 | 2079782740 | 12950 | 12980 | 12980 | 12950 | 383 |
| 385 | 20231212 | 124900 | 2074820920 | 12980 | 12980 | 12980 | 12980 | 9 |
| 386 | 20231212 | 124800 | 2074704100 | 12980 | 12960 | 13000 | 12960 | 17 |
| 387 | 20231212 | 124700 | 2074483340 | 12990 | 12990 | 12990 | 12990 | 1730 |
| 388 | 20231212 | 124600 | 2052010640 | 12990 | 13000 | 13000 | 12990 | 713 |
| 389 | 20231212 | 124500 | 2042742910 | 13000 | 12990 | 13000 | 12990 | 266 |
| 390 | 20231212 | 124400 | 2039284920 | 12990 | 13000 | 13000 | 12990 | 1679 |
| 391 | 20231212 | 124300 | 2017458580 | 13000 | 13000 | 13000 | 13000 | 51 |
| 392 | 20231212 | 124200 | 2016795580 | 13000 | 13000 | 13000 | 13000 | 20 |
| 393 | 20231212 | 124100 | 2016535580 | 13010 | 12990 | 13010 | 12990 | 593 |
| 394 | 20231212 | 124000 | 2008830210 | 12990 | 13000 | 13010 | 12990 | 1311 |
| 395 | 20231212 | 123900 | 1991786200 | 13010 | 12960 | 13010 | 12960 | 545 |
| 396 | 20231212 | 123800 | 1984700720 | 12960 | 12990 | 12990 | 12960 | 843 |
| 397 | 20231212 | 123700 | 1973754700 | 13000 | 12990 | 13010 | 12990 | 466 |
| 398 | 20231212 | 123600 | 1967698310 | 12980 | 13020 | 13020 | 12980 | 462 |
| 399 | 20231212 | 123500 | 1961683150 | 13030 | 12990 | 13030 | 12990 | 781 |
| 400 | 20231212 | 123400 | 1951522350 | 12980 | 12980 | 13000 | 12980 | 58 |
| 401 | 20231212 | 123300 | 1950768730 | 12980 | 12960 | 12980 | 12960 | 56 |
| 402 | 20231212 | 123200 | 1950042010 | 12960 | 12950 | 12960 | 12950 | 860 |
| 403 | 20231212 | 123100 | 1938896510 | 12960 | 12960 | 12960 | 12960 | 98 |
| 404 | 20231212 | 123000 | 1937626430 | 12950 | 12940 | 12950 | 12940 | 102 |
| 405 | 20231212 | 122900 | 1936306440 | 12940 | 12950 | 12950 | 12940 | 111 |
| 406 | 20231212 | 122800 | 1934869270 | 12950 | 12950 | 12950 | 12950 | 15 |
| 407 | 20231212 | 122700 | 1934675020 | 12950 | 12950 | 12950 | 12950 | 9 |
| 408 | 20231212 | 122600 | 1934558470 | 12960 | 12970 | 12980 | 12960 | 400 |
| 409 | 20231212 | 122500 | 1929372700 | 12960 | 12960 | 12960 | 12960 | 0 |
| 410 | 20231212 | 122400 | 1929372700 | 12960 | 12990 | 12990 | 12950 | 909 |
| 411 | 20231212 | 122300 | 1917581740 | 12990 | 12990 | 12990 | 12990 | 1 |
| 412 | 20231212 | 122200 | 1917568750 | 12990 | 12990 | 13000 | 12990 | 124 |
| 413 | 20231212 | 122100 | 1915957900 | 12990 | 13010 | 13010 | 12990 | 271 |
| 414 | 20231212 | 122000 | 1912436700 | 12990 | 12980 | 13000 | 12970 | 2728 |
| 415 | 20231212 | 121900 | 1877001860 | 12980 | 12950 | 12980 | 12950 | 342 |
| 416 | 20231212 | 121800 | 1872568380 | 12940 | 12910 | 12950 | 12910 | 14 |
| 417 | 20231212 | 121700 | 1872387220 | 12930 | 12940 | 12940 | 12910 | 455 |
| 418 | 20231212 | 121600 | 1866505560 | 12940 | 12940 | 12940 | 12940 | 9 |
| 419 | 20231212 | 121500 | 1866389100 | 12930 | 12940 | 12940 | 12870 | 1074 |
| 420 | 20231212 | 121400 | 1852493780 | 12870 | 12950 | 12960 | 12870 | 1015 |
| 421 | 20231212 | 121300 | 1839396590 | 12950 | 12910 | 12950 | 12910 | 100 |
| 422 | 20231212 | 121200 | 1838102680 | 12900 | 12860 | 12900 | 12860 | 155 |
| 423 | 20231212 | 121100 | 1836103650 | 12860 | 12860 | 12860 | 12860 | 100 |
| 424 | 20231212 | 121000 | 1834817650 | 12870 | 12860 | 12870 | 12860 | 11 |
| 425 | 20231212 | 120900 | 1834676090 | 12860 | 12860 | 12860 | 12860 | 1 |
| 426 | 20231212 | 120800 | 1834663230 | 12860 | 12850 | 12860 | 12850 | 14 |
| 427 | 20231212 | 120700 | 1834483320 | 12850 | 12850 | 12850 | 12850 | 626 |
| 428 | 20231212 | 120600 | 1826439220 | 12850 | 12860 | 12860 | 12850 | 357 |
| 429 | 20231212 | 120500 | 1821849300 | 12860 | 12890 | 12900 | 12860 | 331 |
| 430 | 20231212 | 120400 | 1817583480 | 12890 | 12900 | 12900 | 12890 | 4 |
| 431 | 20231212 | 120300 | 1817531910 | 12870 | 12880 | 12880 | 12870 | 408 |
| 432 | 20231212 | 120200 | 1812280440 | 12900 | 12890 | 12900 | 12890 | 2 |
| 433 | 20231212 | 120100 | 1812254650 | 12880 | 12890 | 12890 | 12880 | 151 |
| 434 | 20231212 | 120000 | 1810309280 | 12900 | 12920 | 12920 | 12890 | 1250 |
| 435 | 20231212 | 115900 | 1794171940 | 12920 | 12920 | 12920 | 12920 | 1 |
| 436 | 20231212 | 115800 | 1794159020 | 12920 | 12910 | 12920 | 12910 | 153 |
| 437 | 20231212 | 115700 | 1792183770 | 12910 | 12910 | 12920 | 12900 | 184 |
| 438 | 20231212 | 115600 | 1789808090 | 12910 | 12990 | 13000 | 12910 | 1002 |
| 439 | 20231212 | 115500 | 1776789210 | 12990 | 12870 | 13000 | 12870 | 1032 |
| 440 | 20231212 | 115400 | 1763385650 | 12870 | 12870 | 12870 | 12870 | 22 |
| 441 | 20231212 | 115300 | 1763102510 | 12870 | 12920 | 12950 | 12870 | 821 |
| 442 | 20231212 | 115200 | 1752514840 | 12920 | 12940 | 12940 | 12920 | 22 |
| 443 | 20231212 | 115100 | 1752230580 | 12910 | 12910 | 12910 | 12910 | 3 |
| 444 | 20231212 | 115000 | 1752191850 | 12940 | 12920 | 12940 | 12920 | 384 |
| 445 | 20231212 | 114900 | 1747230530 | 12920 | 12920 | 12920 | 12920 | 1 |
| 446 | 20231212 | 114800 | 1747217610 | 12910 | 12940 | 12980 | 12910 | 1240 |
| 447 | 20231212 | 114700 | 1731154040 | 12950 | 12950 | 12950 | 12950 | 10 |
| 448 | 20231212 | 114600 | 1731024540 | 12940 | 12930 | 12940 | 12930 | 31 |
| 449 | 20231212 | 114500 | 1730623590 | 12920 | 12910 | 12920 | 12910 | 56 |
| 450 | 20231212 | 114400 | 1729900080 | 12920 | 12900 | 12970 | 12900 | 31 |
| 451 | 20231212 | 114300 | 1729499780 | 12900 | 12880 | 12910 | 12880 | 1704 |
| 452 | 20231212 | 114200 | 1707519130 | 12890 | 12900 | 12900 | 12890 | 415 |
| 453 | 20231212 | 114100 | 1702166930 | 12900 | 12910 | 12910 | 12900 | 56 |
| 454 | 20231212 | 114000 | 1701444500 | 12910 | 12970 | 12970 | 12900 | 401 |
| 455 | 20231212 | 113900 | 1696256230 | 12970 | 12930 | 12970 | 12900 | 480 |
| 456 | 20231212 | 113800 | 1690050510 | 12940 | 12940 | 12960 | 12940 | 341 |
| 457 | 20231212 | 113700 | 1685635970 | 12940 | 12990 | 12990 | 12940 | 785 |
| 458 | 20231212 | 113600 | 1675461290 | 12990 | 12970 | 13000 | 12970 | 169 |
| 459 | 20231212 | 113500 | 1673265900 | 12990 | 12990 | 13020 | 12970 | 615 |
| 460 | 20231212 | 113400 | 1665272260 | 12990 | 12980 | 13060 | 12970 | 4236 |
| 461 | 20231212 | 113300 | 1610184910 | 12980 | 12920 | 12990 | 12920 | 2766 |
| 462 | 20231212 | 113200 | 1574292620 | 12920 | 12890 | 12950 | 12890 | 1109 |
| 463 | 20231212 | 113100 | 1559959240 | 12890 | 12870 | 12890 | 12870 | 26 |
| 464 | 20231212 | 113000 | 1559624200 | 12870 | 12840 | 12870 | 12840 | 15 |
| 465 | 20231212 | 112900 | 1559431230 | 12890 | 12830 | 12890 | 12820 | 430 |
| 466 | 20231212 | 112800 | 1553913150 | 12830 | 12830 | 12830 | 12830 | 37 |
| 467 | 20231212 | 112700 | 1553438440 | 12820 | 12820 | 12820 | 12820 | 2 |
| 468 | 20231212 | 112600 | 1553412800 | 12820 | 12870 | 12910 | 12820 | 3737 |
| 469 | 20231212 | 112500 | 1505228110 | 12870 | 12860 | 12870 | 12850 | 136 |
| 470 | 20231212 | 112400 | 1503479230 | 12850 | 12850 | 12850 | 12850 | 12 |
| 471 | 20231212 | 112300 | 1503325030 | 12850 | 12820 | 12850 | 12820 | 3385 |
| 472 | 20231212 | 112200 | 1459834140 | 12810 | 12830 | 12830 | 12810 | 237 |
| 473 | 20231212 | 112100 | 1456793770 | 12830 | 12830 | 12830 | 12830 | 70 |
| 474 | 20231212 | 112000 | 1455895670 | 12840 | 12810 | 12840 | 12810 | 632 |
| 475 | 20231212 | 111900 | 1447782650 | 12800 | 12780 | 12800 | 12780 | 517 |
| 476 | 20231212 | 111800 | 1441169260 | 12780 | 12780 | 12790 | 12780 | 643 |
| 477 | 20231212 | 111700 | 1432951710 | 12790 | 12790 | 12790 | 12790 | 53 |
| 478 | 20231212 | 111600 | 1432273840 | 12790 | 12800 | 12800 | 12790 | 397 |
| 479 | 20231212 | 111500 | 1427192340 | 12810 | 12810 | 12810 | 12810 | 810 |
| 480 | 20231212 | 111400 | 1416816240 | 12810 | 12810 | 12810 | 12810 | 0 |
| 481 | 20231212 | 111300 | 1416816240 | 12810 | 12830 | 12840 | 12810 | 849 |
| 482 | 20231212 | 111200 | 1405936160 | 12810 | 12810 | 12810 | 12810 | 6 |
| 483 | 20231212 | 111100 | 1405859300 | 12810 | 12830 | 12830 | 12810 | 36 |
| 484 | 20231212 | 111000 | 1405397840 | 12840 | 12840 | 12840 | 12840 | 4 |
| 485 | 20231212 | 110900 | 1405346480 | 12830 | 12830 | 12840 | 12830 | 103 |
| 486 | 20231212 | 110800 | 1404023990 | 12840 | 12830 | 12840 | 12830 | 18 |
| 487 | 20231212 | 110700 | 1403792970 | 12830 | 12830 | 12830 | 12810 | 231 |
| 488 | 20231212 | 110600 | 1400830430 | 12830 | 12860 | 12890 | 12830 | 711 |
| 489 | 20231212 | 110500 | 1391693940 | 12890 | 12890 | 12900 | 12850 | 3343 |
| 490 | 20231212 | 110400 | 1348642020 | 12880 | 12850 | 12890 | 12850 | 837 |
| 491 | 20231212 | 110300 | 1337868760 | 12850 | 12850 | 12870 | 12850 | 216 |
| 492 | 20231212 | 110200 | 1335089710 | 12860 | 12820 | 12860 | 12810 | 1530 |
| 493 | 20231212 | 110100 | 1315444840 | 12820 | 12780 | 12820 | 12780 | 1483 |
| 494 | 20231212 | 110000 | 1296466390 | 12780 | 12750 | 12790 | 12750 | 60 |
| 495 | 20231212 | 105900 | 1295699130 | 12780 | 12770 | 12780 | 12770 | 2 |
| 496 | 20231212 | 105800 | 1295673580 | 12770 | 12780 | 12780 | 12740 | 182 |
| 497 | 20231212 | 105700 | 1293347750 | 12780 | 12730 | 12780 | 12730 | 2 |
| 498 | 20231212 | 105600 | 1293322240 | 12790 | 12790 | 12790 | 12790 | 2 |
| 499 | 20231212 | 105500 | 1293296660 | 12730 | 12730 | 12790 | 12730 | 1037 |
| 500 | 20231212 | 105400 | 1280033610 | 12800 | 12730 | 12800 | 12730 | 144 |
| 501 | 20231212 | 105300 | 1278191250 | 12730 | 12730 | 12800 | 12720 | 910 |
| 502 | 20231212 | 105200 | 1266564290 | 12730 | 12740 | 12780 | 12730 | 1345 |
| 503 | 20231212 | 105100 | 1249388570 | 12730 | 12700 | 12730 | 12700 | 182 |
| 504 | 20231212 | 105000 | 1247073640 | 12720 | 12720 | 12720 | 12720 | 1 |
| 505 | 20231212 | 104900 | 1247060920 | 12720 | 12700 | 12720 | 12700 | 30 |
| 506 | 20231212 | 104800 | 1246679440 | 12700 | 12690 | 12700 | 12690 | 646 |
| 507 | 20231212 | 104700 | 1238475250 | 12690 | 12680 | 12690 | 12680 | 236 |
| 508 | 20231212 | 104600 | 1235480530 | 12690 | 12690 | 12690 | 12670 | 547 |
| 509 | 20231212 | 104500 | 1228540110 | 12670 | 12660 | 12670 | 12660 | 227 |
| 510 | 20231212 | 104400 | 1225666180 | 12650 | 12650 | 12650 | 12650 | 152 |
| 511 | 20231212 | 104300 | 1223743380 | 12660 | 12660 | 12660 | 12660 | 43 |
| 512 | 20231212 | 104200 | 1223199000 | 12670 | 12650 | 12670 | 12650 | 113 |
| 513 | 20231212 | 104100 | 1221769520 | 12650 | 12650 | 12660 | 12640 | 834 |
| 514 | 20231212 | 104000 | 1211219820 | 12680 | 12670 | 12680 | 12650 | 3417 |
| 515 | 20231212 | 103900 | 1167975540 | 12660 | 12660 | 12660 | 12660 | 1118 |
| 516 | 20231212 | 103800 | 1153821660 | 12670 | 12680 | 12680 | 12670 | 1609 |
| 517 | 20231212 | 103700 | 1133427850 | 12680 | 12690 | 12700 | 12680 | 92 |
| 518 | 20231212 | 103600 | 1132261090 | 12700 | 12690 | 12700 | 12690 | 5 |
| 519 | 20231212 | 103500 | 1132197630 | 12700 | 12680 | 12700 | 12680 | 49 |
| 520 | 20231212 | 103400 | 1131575860 | 12690 | 12690 | 12690 | 12690 | 11 |
| 521 | 20231212 | 103300 | 1131436270 | 12690 | 12670 | 12690 | 12670 | 216 |
| 522 | 20231212 | 103200 | 1128697660 | 12680 | 12670 | 12690 | 12660 | 1273 |
| 523 | 20231212 | 103100 | 1112574120 | 12670 | 12680 | 12680 | 12670 | 1043 |
| 524 | 20231212 | 103000 | 1099350460 | 12690 | 12680 | 12690 | 12680 | 2 |
| 525 | 20231212 | 102900 | 1099325090 | 12690 | 12680 | 12690 | 12680 | 27 |
| 526 | 20231212 | 102800 | 1098982570 | 12680 | 12680 | 12680 | 12680 | 43 |
| 527 | 20231212 | 102700 | 1098437330 | 12690 | 12680 | 12700 | 12680 | 168 |
| 528 | 20231212 | 102600 | 1096305020 | 12700 | 12700 | 12700 | 12700 | 0 |
| 529 | 20231212 | 102500 | 1096305020 | 12700 | 12690 | 12700 | 12690 | 16 |
| 530 | 20231212 | 102400 | 1096101920 | 12700 | 12690 | 12700 | 12670 | 3979 |
| 531 | 20231212 | 102300 | 1045662990 | 12690 | 12690 | 12690 | 12680 | 299 |
| 532 | 20231212 | 102200 | 1041870680 | 12690 | 12700 | 12710 | 12690 | 204 |
| 533 | 20231212 | 102100 | 1039281810 | 12700 | 12700 | 12700 | 12700 | 116 |
| 534 | 20231212 | 102000 | 1037808610 | 12710 | 12710 | 12710 | 12710 | 5 |
| 535 | 20231212 | 101900 | 1037745060 | 12710 | 12700 | 12710 | 12700 | 23 |
| 536 | 20231212 | 101800 | 1037452950 | 12710 | 12700 | 12710 | 12700 | 52 |
| 537 | 20231212 | 101700 | 1036792540 | 12700 | 12700 | 12710 | 12700 | 153 |
| 538 | 20231212 | 101600 | 1034848270 | 12700 | 12700 | 12700 | 12700 | 60 |
| 539 | 20231212 | 101500 | 1034086270 | 12700 | 12700 | 12710 | 12700 | 24 |
| 540 | 20231212 | 101400 | 1033781340 | 12710 | 12700 | 12710 | 12700 | 31 |
| 541 | 20231212 | 101300 | 1033387610 | 12710 | 12710 | 12710 | 12710 | 26 |
| 542 | 20231212 | 101200 | 1033057150 | 12710 | 12720 | 12720 | 12710 | 619 |
| 543 | 20231212 | 101100 | 1025186650 | 12710 | 12710 | 12710 | 12710 | 1 |
| 544 | 20231212 | 101000 | 1025173940 | 12720 | 12720 | 12720 | 12710 | 55 |
| 545 | 20231212 | 100900 | 1024474420 | 12710 | 12710 | 12710 | 12680 | 13 |
| 546 | 20231212 | 100800 | 1024309220 | 12710 | 12700 | 12710 | 12670 | 907 |
| 547 | 20231212 | 100700 | 1012807330 | 12700 | 12700 | 12700 | 12680 | 10 |
| 548 | 20231212 | 100600 | 1012680480 | 12680 | 12680 | 12680 | 12680 | 1 |
| 549 | 20231212 | 100500 | 1012667800 | 12700 | 12680 | 12700 | 12680 | 61 |
| 550 | 20231212 | 100400 | 1011894300 | 12680 | 12680 | 12680 | 12670 | 67 |
| 551 | 20231212 | 100300 | 1011045280 | 12670 | 12670 | 12680 | 12670 | 204 |
| 552 | 20231212 | 100200 | 1008459460 | 12670 | 12680 | 12700 | 12670 | 15 |
| 553 | 20231212 | 100100 | 1008269300 | 12680 | 12710 | 12710 | 12680 | 3037 |
| 554 | 20231212 | 100000 | 969742190 | 12700 | 12700 | 12700 | 12700 | 1210 |
| 555 | 20231212 | 095900 | 954375190 | 12710 | 12700 | 12710 | 12700 | 36 |
| 556 | 20231212 | 095800 | 953917980 | 12710 | 12720 | 12720 | 12710 | 284 |
| 557 | 20231212 | 095700 | 950308140 | 12720 | 12720 | 12720 | 12720 | 128 |
| 558 | 20231212 | 095600 | 948679980 | 12720 | 12720 | 12720 | 12710 | 123 |
| 559 | 20231212 | 095500 | 947115530 | 12710 | 12720 | 12720 | 12710 | 199 |
| 560 | 20231212 | 095400 | 944585860 | 12720 | 12740 | 12740 | 12720 | 667 |
| 561 | 20231212 | 095300 | 936095760 | 12750 | 12750 | 12750 | 12750 | 203 |
| 562 | 20231212 | 095200 | 933507510 | 12770 | 12770 | 12770 | 12770 | 1 |
| 563 | 20231212 | 095100 | 933494740 | 12750 | 12770 | 12770 | 12750 | 1195 |
| 564 | 20231212 | 095000 | 918253310 | 12790 | 12780 | 12790 | 12780 | 206 |
| 565 | 20231212 | 094900 | 915619580 | 12780 | 12770 | 12780 | 12770 | 294 |
| 566 | 20231212 | 094800 | 911862740 | 12770 | 12760 | 12770 | 12760 | 3 |
| 567 | 20231212 | 094700 | 911824440 | 12760 | 12760 | 12760 | 12750 | 1169 |
| 568 | 20231212 | 094600 | 896913010 | 12760 | 12740 | 12770 | 12740 | 423 |
| 569 | 20231212 | 094500 | 891522250 | 12730 | 12720 | 12740 | 12720 | 76 |
| 570 | 20231212 | 094400 | 890554680 | 12730 | 12700 | 12730 | 12700 | 408 |
| 571 | 20231212 | 094300 | 885371610 | 12700 | 12740 | 12740 | 12700 | 1286 |
| 572 | 20231212 | 094200 | 869027620 | 12740 | 12750 | 12750 | 12740 | 240 |
| 573 | 20231212 | 094100 | 865968990 | 12750 | 12790 | 12790 | 12750 | 672 |
| 574 | 20231212 | 094000 | 857392740 | 12800 | 12810 | 12830 | 12800 | 152 |
| 575 | 20231212 | 093900 | 855446640 | 12820 | 12830 | 12840 | 12810 | 1717 |
| 576 | 20231212 | 093800 | 833436900 | 12830 | 12800 | 12830 | 12800 | 375 |
| 577 | 20231212 | 093700 | 828633490 | 12800 | 12810 | 12830 | 12800 | 764 |
| 578 | 20231212 | 093600 | 818853220 | 12810 | 12800 | 12830 | 12800 | 51 |
| 579 | 20231212 | 093500 | 818199320 | 12830 | 12830 | 12830 | 12820 | 273 |
| 580 | 20231212 | 093400 | 814696750 | 12830 | 12740 | 12830 | 12720 | 12918 |
| 581 | 20231212 | 093300 | 650100940 | 12740 | 12720 | 12740 | 12720 | 22 |
| 582 | 20231212 | 093200 | 649820700 | 12760 | 12760 | 12760 | 12760 | 621 |
| 583 | 20231212 | 093100 | 641896740 | 12760 | 12760 | 12810 | 12760 | 703 |
| 584 | 20231212 | 093000 | 632911900 | 12770 | 12720 | 12770 | 12680 | 2238 |
| 585 | 20231212 | 092900 | 604457880 | 12720 | 12730 | 12730 | 12690 | 591 |
| 586 | 20231212 | 092800 | 596942570 | 12670 | 12710 | 12710 | 12670 | 3003 |
| 587 | 20231212 | 092700 | 558865260 | 12770 | 12680 | 12770 | 12680 | 95 |
| 588 | 20231212 | 092600 | 557658290 | 12700 | 12710 | 12750 | 12680 | 1742 |
| 589 | 20231212 | 092500 | 535541190 | 12700 | 12750 | 12750 | 12700 | 407 |
| 590 | 20231212 | 092400 | 530370180 | 12740 | 12700 | 12740 | 12700 | 306 |
| 591 | 20231212 | 092300 | 526483020 | 12740 | 12700 | 12750 | 12700 | 246 |
| 592 | 20231212 | 092200 | 523355700 | 12700 | 12700 | 12700 | 12690 | 281 |
| 593 | 20231212 | 092100 | 519789610 | 12700 | 12700 | 12720 | 12690 | 581 |
| 594 | 20231212 | 092000 | 512414680 | 12720 | 12730 | 12730 | 12710 | 974 |
| 595 | 20231212 | 091900 | 500026280 | 12770 | 12750 | 12780 | 12750 | 313 |
| 596 | 20231212 | 091800 | 496031480 | 12750 | 12700 | 12750 | 12700 | 648 |
| 597 | 20231212 | 091700 | 487799330 | 12700 | 12750 | 12750 | 12700 | 345 |
| 598 | 20231212 | 091600 | 483405680 | 12750 | 12680 | 12750 | 12680 | 866 |
| 599 | 20231212 | 091500 | 472417680 | 12670 | 12700 | 12700 | 12670 | 1122 |
| 600 | 20231212 | 091400 | 458188990 | 12700 | 12750 | 12750 | 12690 | 649 |
| 601 | 20231212 | 091300 | 449930710 | 12700 | 12700 | 12710 | 12700 | 412 |
| 602 | 20231212 | 091200 | 444695610 | 12670 | 12670 | 12700 | 12670 | 1451 |
| 603 | 20231212 | 091100 | 426300640 | 12670 | 12710 | 12710 | 12670 | 2238 |
| 604 | 20231212 | 091000 | 397904830 | 12700 | 12680 | 12710 | 12680 | 587 |
| 605 | 20231212 | 090900 | 390452760 | 12680 | 12710 | 12740 | 12680 | 1690 |
| 606 | 20231212 | 090800 | 369008010 | 12720 | 12780 | 12780 | 12710 | 791 |
| 607 | 20231212 | 090700 | 358926700 | 12770 | 12710 | 12790 | 12710 | 853 |
| 608 | 20231212 | 090600 | 348034430 | 12710 | 12730 | 12820 | 12710 | 419 |
| 609 | 20231212 | 090500 | 342705390 | 12840 | 12700 | 12840 | 12700 | 1697 |
| 610 | 20231212 | 090400 | 321120040 | 12700 | 12660 | 12700 | 12640 | 2292 |
| 611 | 20231212 | 090300 | 292106300 | 12650 | 12680 | 12690 | 12650 | 4699 |
| 612 | 20231212 | 090200 | 232598350 | 12690 | 12750 | 12750 | 12690 | 1030 |
| 613 | 20231212 | 090100 | 219513260 | 12700 | 12850 | 12850 | 12690 | 11742 |
| 614 | 20231212 | 090000 | 69458040 | 12890 | 12900 | 12900 | 12820 | 5394 |