33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 3 | 20231205 | 191900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 4 | 20231205 | 191800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 5 | 20231205 | 191700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 6 | 20231205 | 191600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 7 | 20231205 | 191500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 8 | 20231205 | 191400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 9 | 20231205 | 191300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 10 | 20231205 | 191200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 11 | 20231205 | 191100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 12 | 20231205 | 191000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 13 | 20231205 | 190900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 14 | 20231205 | 190800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 15 | 20231205 | 190700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 16 | 20231205 | 190600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 17 | 20231205 | 190500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 18 | 20231205 | 190400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 19 | 20231205 | 190300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 20 | 20231205 | 190200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 21 | 20231205 | 190100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 22 | 20231205 | 190000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 23 | 20231205 | 185900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 24 | 20231205 | 185800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 25 | 20231205 | 185700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 26 | 20231205 | 185600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 27 | 20231205 | 185500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 28 | 20231205 | 185400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 29 | 20231205 | 185300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 30 | 20231205 | 185200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 31 | 20231205 | 185100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 32 | 20231205 | 185000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 33 | 20231205 | 184900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 34 | 20231205 | 184800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 35 | 20231205 | 184700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 36 | 20231205 | 184600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 37 | 20231205 | 184500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 38 | 20231205 | 184400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 39 | 20231205 | 184300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 40 | 20231205 | 184200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 41 | 20231205 | 184100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 42 | 20231205 | 184000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 43 | 20231205 | 183900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 44 | 20231205 | 183800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 45 | 20231205 | 183700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 46 | 20231205 | 183600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 47 | 20231205 | 183500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 48 | 20231205 | 183400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 49 | 20231205 | 183300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 50 | 20231205 | 183200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 51 | 20231205 | 183100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 52 | 20231205 | 183000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 53 | 20231205 | 182900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 54 | 20231205 | 182800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 55 | 20231205 | 182700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 56 | 20231205 | 182600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 57 | 20231205 | 182500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 58 | 20231205 | 182400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 59 | 20231205 | 182300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 60 | 20231205 | 182200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 61 | 20231205 | 182100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 62 | 20231205 | 182000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 63 | 20231205 | 181900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 64 | 20231205 | 181800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 65 | 20231205 | 181700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 66 | 20231205 | 181600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 67 | 20231205 | 181500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 68 | 20231205 | 181400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 69 | 20231205 | 181300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 70 | 20231205 | 181200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 71 | 20231205 | 181100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 72 | 20231205 | 181000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 73 | 20231205 | 180900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 74 | 20231205 | 180800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 75 | 20231205 | 180700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 76 | 20231205 | 180600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 77 | 20231205 | 180500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 78 | 20231205 | 180400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 79 | 20231205 | 180300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 80 | 20231205 | 180200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 81 | 20231205 | 180100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 82 | 20231205 | 180000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 83 | 20231205 | 175900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 84 | 20231205 | 175800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 85 | 20231205 | 175700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 86 | 20231205 | 175600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 87 | 20231205 | 175500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 88 | 20231205 | 175400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 89 | 20231205 | 175300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 90 | 20231205 | 175200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 91 | 20231205 | 175100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 92 | 20231205 | 175000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 93 | 20231205 | 174900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 94 | 20231205 | 174800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 95 | 20231205 | 174700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 96 | 20231205 | 174600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 97 | 20231205 | 174500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 98 | 20231205 | 174400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 99 | 20231205 | 174300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 100 | 20231205 | 174200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 101 | 20231205 | 174100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 102 | 20231205 | 174000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 103 | 20231205 | 173900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 104 | 20231205 | 173800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 105 | 20231205 | 173700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 106 | 20231205 | 173600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 107 | 20231205 | 173500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 108 | 20231205 | 173400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 109 | 20231205 | 173300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 110 | 20231205 | 173200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 111 | 20231205 | 173100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 112 | 20231205 | 173000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 113 | 20231205 | 172900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 114 | 20231205 | 172800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 115 | 20231205 | 172700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 116 | 20231205 | 172600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 117 | 20231205 | 172500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 118 | 20231205 | 172400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 119 | 20231205 | 172300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 120 | 20231205 | 172200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 121 | 20231205 | 172100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 122 | 20231205 | 172000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 123 | 20231205 | 171900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 124 | 20231205 | 171800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 125 | 20231205 | 171700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 126 | 20231205 | 171600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 127 | 20231205 | 171500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 128 | 20231205 | 171400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 129 | 20231205 | 171300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 130 | 20231205 | 171200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 131 | 20231205 | 171100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 132 | 20231205 | 171000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 133 | 20231205 | 170900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 134 | 20231205 | 170800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 135 | 20231205 | 170700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 136 | 20231205 | 170600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 137 | 20231205 | 170500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 138 | 20231205 | 170400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 139 | 20231205 | 170300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 140 | 20231205 | 170200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 141 | 20231205 | 170100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 142 | 20231205 | 170000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 143 | 20231205 | 165900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 144 | 20231205 | 165800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 145 | 20231205 | 165700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 146 | 20231205 | 165600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 147 | 20231205 | 165500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 148 | 20231205 | 165400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 149 | 20231205 | 165300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 150 | 20231205 | 165200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 151 | 20231205 | 165100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 152 | 20231205 | 165000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 153 | 20231205 | 164900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 154 | 20231205 | 164800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 155 | 20231205 | 164700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 156 | 20231205 | 164600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 157 | 20231205 | 164500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 158 | 20231205 | 164400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 159 | 20231205 | 164300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 160 | 20231205 | 164200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 161 | 20231205 | 164100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 162 | 20231205 | 164000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 163 | 20231205 | 163900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 164 | 20231205 | 163800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 165 | 20231205 | 163700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 166 | 20231205 | 163600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 167 | 20231205 | 163500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 168 | 20231205 | 163400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 169 | 20231205 | 163300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 170 | 20231205 | 163200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 171 | 20231205 | 163100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 172 | 20231205 | 163000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 173 | 20231205 | 162900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 174 | 20231205 | 162800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 175 | 20231205 | 162700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 176 | 20231205 | 162600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 177 | 20231205 | 162500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 178 | 20231205 | 162400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 179 | 20231205 | 162300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 180 | 20231205 | 162200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 181 | 20231205 | 162100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 182 | 20231205 | 162000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 183 | 20231205 | 161900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 184 | 20231205 | 161800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 185 | 20231205 | 161700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 186 | 20231205 | 161600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 187 | 20231205 | 161500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 188 | 20231205 | 161400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 189 | 20231205 | 161300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 190 | 20231205 | 161200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 191 | 20231205 | 161100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 192 | 20231205 | 161000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 193 | 20231205 | 160900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 194 | 20231205 | 160800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 195 | 20231205 | 160700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 196 | 20231205 | 160600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 197 | 20231205 | 160500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 198 | 20231205 | 160400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 199 | 20231205 | 160300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 200 | 20231205 | 160200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 201 | 20231205 | 160100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 202 | 20231205 | 160000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 203 | 20231205 | 155900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 204 | 20231205 | 155800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 205 | 20231205 | 155700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 206 | 20231205 | 155600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 207 | 20231205 | 155500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 208 | 20231205 | 155400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 209 | 20231205 | 155300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 210 | 20231205 | 155200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 211 | 20231205 | 155100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 212 | 20231205 | 155000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 213 | 20231205 | 154900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 214 | 20231205 | 154800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 215 | 20231205 | 154700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 216 | 20231205 | 154600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 217 | 20231205 | 154500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 218 | 20231205 | 154400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 219 | 20231205 | 154300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 220 | 20231205 | 154200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 221 | 20231205 | 154100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 222 | 20231205 | 154000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 223 | 20231205 | 153900 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 224 | 20231205 | 153800 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 225 | 20231205 | 153700 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 226 | 20231205 | 153600 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 227 | 20231205 | 153500 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 228 | 20231205 | 153400 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 229 | 20231205 | 153300 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 230 | 20231205 | 153200 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 231 | 20231205 | 153100 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 0 |
| 232 | 20231205 | 153000 | 1663757270 | 11630 | 11630 | 11630 | 11630 | 1926 |
| 233 | 20231205 | 152900 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 234 | 20231205 | 152800 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 235 | 20231205 | 152700 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 236 | 20231205 | 152600 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 237 | 20231205 | 152500 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 238 | 20231205 | 152400 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 239 | 20231205 | 152300 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 240 | 20231205 | 152200 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 241 | 20231205 | 152100 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 242 | 20231205 | 152000 | 1641357890 | 11650 | 11650 | 11650 | 11650 | 0 |
| 243 | 20231205 | 151900 | 1641357890 | 11650 | 11650 | 11660 | 11640 | 63 |
| 244 | 20231205 | 151800 | 1640624140 | 11680 | 11650 | 11680 | 11650 | 180 |
| 245 | 20231205 | 151700 | 1638523840 | 11650 | 11650 | 11650 | 11650 | 75 |
| 246 | 20231205 | 151600 | 1637650090 | 11640 | 11640 | 11640 | 11640 | 23 |
| 247 | 20231205 | 151500 | 1637382370 | 11640 | 11650 | 11650 | 11640 | 172 |
| 248 | 20231205 | 151400 | 1635379250 | 11650 | 11660 | 11660 | 11650 | 7 |
| 249 | 20231205 | 151300 | 1635297640 | 11660 | 11650 | 11660 | 11650 | 107 |
| 250 | 20231205 | 151200 | 1634050080 | 11640 | 11650 | 11650 | 11640 | 33 |
| 251 | 20231205 | 151100 | 1633665930 | 11640 | 11660 | 11660 | 11640 | 31 |
| 252 | 20231205 | 151000 | 1633304490 | 11670 | 11670 | 11670 | 11670 | 0 |
| 253 | 20231205 | 150900 | 1633304490 | 11670 | 11670 | 11680 | 11670 | 97 |
| 254 | 20231205 | 150800 | 1632171800 | 11630 | 11670 | 11680 | 11630 | 898 |
| 255 | 20231205 | 150700 | 1621718840 | 11630 | 11630 | 11630 | 11630 | 601 |
| 256 | 20231205 | 150600 | 1614729210 | 11630 | 11630 | 11630 | 11630 | 213 |
| 257 | 20231205 | 150500 | 1612252020 | 11630 | 11640 | 11640 | 11630 | 890 |
| 258 | 20231205 | 150400 | 1601895120 | 11640 | 11640 | 11640 | 11640 | 274 |
| 259 | 20231205 | 150300 | 1598705760 | 11640 | 11760 | 11760 | 11630 | 4633 |
| 260 | 20231205 | 150200 | 1544426740 | 11760 | 11760 | 11760 | 11760 | 282 |
| 261 | 20231205 | 150100 | 1541110420 | 11770 | 11760 | 11770 | 11760 | 18 |
| 262 | 20231205 | 150000 | 1540898660 | 11760 | 11760 | 11760 | 11760 | 0 |
| 263 | 20231205 | 145900 | 1540898660 | 11760 | 11760 | 11760 | 11760 | 31 |
| 264 | 20231205 | 145800 | 1540534100 | 11760 | 11760 | 11770 | 11760 | 51 |
| 265 | 20231205 | 145700 | 1539934110 | 11760 | 11770 | 11770 | 11760 | 15 |
| 266 | 20231205 | 145600 | 1539757600 | 11770 | 11770 | 11770 | 11770 | 15 |
| 267 | 20231205 | 145500 | 1539581050 | 11750 | 11750 | 11750 | 11750 | 1 |
| 268 | 20231205 | 145400 | 1539569300 | 11760 | 11750 | 11760 | 11750 | 166 |
| 269 | 20231205 | 145300 | 1537618600 | 11750 | 11750 | 11750 | 11750 | 30 |
| 270 | 20231205 | 145200 | 1537266100 | 11750 | 11750 | 11750 | 11750 | 542 |
| 271 | 20231205 | 145100 | 1530897600 | 11780 | 11760 | 11780 | 11760 | 50 |
| 272 | 20231205 | 145000 | 1530309000 | 11780 | 11780 | 11780 | 11780 | 0 |
| 273 | 20231205 | 144900 | 1530309000 | 11780 | 11760 | 11780 | 11760 | 225 |
| 274 | 20231205 | 144800 | 1527660280 | 11780 | 11780 | 11780 | 11780 | 26 |
| 275 | 20231205 | 144700 | 1527354000 | 11750 | 11750 | 11750 | 11750 | 0 |
| 276 | 20231205 | 144600 | 1527354000 | 11750 | 11750 | 11750 | 11750 | 100 |
| 277 | 20231205 | 144500 | 1526179000 | 11750 | 11750 | 11750 | 11750 | 20 |
| 278 | 20231205 | 144400 | 1525944000 | 11750 | 11750 | 11750 | 11750 | 30 |
| 279 | 20231205 | 144300 | 1525591500 | 11750 | 11750 | 11750 | 11750 | 0 |
| 280 | 20231205 | 144200 | 1525591500 | 11750 | 11750 | 11750 | 11750 | 100 |
| 281 | 20231205 | 144100 | 1524416500 | 11750 | 11760 | 11770 | 11750 | 291 |
| 282 | 20231205 | 144000 | 1520995760 | 11760 | 11760 | 11760 | 11760 | 14 |
| 283 | 20231205 | 143900 | 1520831120 | 11760 | 11770 | 11770 | 11760 | 68 |
| 284 | 20231205 | 143800 | 1520030940 | 11770 | 11770 | 11770 | 11770 | 1 |
| 285 | 20231205 | 143700 | 1520019170 | 11760 | 11760 | 11760 | 11760 | 0 |
| 286 | 20231205 | 143600 | 1520019170 | 11760 | 11760 | 11760 | 11760 | 0 |
| 287 | 20231205 | 143500 | 1520019170 | 11760 | 11760 | 11760 | 11760 | 135 |
| 288 | 20231205 | 143400 | 1518431570 | 11760 | 11780 | 11780 | 11760 | 281 |
| 289 | 20231205 | 143300 | 1515126530 | 11780 | 11780 | 11780 | 11770 | 207 |
| 290 | 20231205 | 143200 | 1512689150 | 11780 | 11820 | 11820 | 11780 | 3459 |
| 291 | 20231205 | 143100 | 1471829720 | 11820 | 11820 | 11820 | 11820 | 326 |
| 292 | 20231205 | 143000 | 1467976400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 293 | 20231205 | 142900 | 1467976400 | 11820 | 11820 | 11820 | 11820 | 341 |
| 294 | 20231205 | 142800 | 1463945780 | 11820 | 11820 | 11820 | 11820 | 0 |
| 295 | 20231205 | 142700 | 1463945780 | 11820 | 11830 | 11830 | 11820 | 227 |
| 296 | 20231205 | 142600 | 1461262420 | 11820 | 11820 | 11820 | 11820 | 0 |
| 297 | 20231205 | 142500 | 1461262420 | 11820 | 11840 | 11840 | 11820 | 1043 |
| 298 | 20231205 | 142400 | 1448925670 | 11850 | 11850 | 11850 | 11850 | 3 |
| 299 | 20231205 | 142300 | 1448890120 | 11830 | 11830 | 11830 | 11830 | 10 |
| 300 | 20231205 | 142200 | 1448771820 | 11850 | 11850 | 11850 | 11850 | 0 |
| 301 | 20231205 | 142100 | 1448771820 | 11850 | 11820 | 11850 | 11820 | 233 |
| 302 | 20231205 | 142000 | 1446010890 | 11830 | 11830 | 11830 | 11830 | 210 |
| 303 | 20231205 | 141900 | 1443526590 | 11830 | 11830 | 11830 | 11830 | 0 |
| 304 | 20231205 | 141800 | 1443526590 | 11830 | 11830 | 11830 | 11830 | 9 |
| 305 | 20231205 | 141700 | 1443420120 | 11820 | 11820 | 11820 | 11820 | 0 |
| 306 | 20231205 | 141600 | 1443420120 | 11820 | 11820 | 11820 | 11820 | 33 |
| 307 | 20231205 | 141500 | 1443030060 | 11820 | 11820 | 11820 | 11820 | 0 |
| 308 | 20231205 | 141400 | 1443030060 | 11820 | 11820 | 11820 | 11820 | 0 |
| 309 | 20231205 | 141300 | 1443030060 | 11820 | 11850 | 11860 | 11820 | 137 |
| 310 | 20231205 | 141200 | 1441410020 | 11830 | 11830 | 11830 | 11830 | 32 |
| 311 | 20231205 | 141100 | 1441031460 | 11830 | 11830 | 11830 | 11830 | 0 |
| 312 | 20231205 | 141000 | 1441031460 | 11830 | 11830 | 11830 | 11830 | 14 |
| 313 | 20231205 | 140900 | 1440865840 | 11830 | 11830 | 11830 | 11830 | 231 |
| 314 | 20231205 | 140800 | 1438133110 | 11830 | 11830 | 11830 | 11830 | 1 |
| 315 | 20231205 | 140700 | 1438121280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 316 | 20231205 | 140600 | 1438121280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 317 | 20231205 | 140500 | 1438121280 | 11830 | 11830 | 11830 | 11830 | 130 |
| 318 | 20231205 | 140400 | 1436583380 | 11830 | 11840 | 11840 | 11830 | 50 |
| 319 | 20231205 | 140300 | 1435991550 | 11850 | 11850 | 11850 | 11850 | 159 |
| 320 | 20231205 | 140200 | 1434107400 | 11860 | 11860 | 11860 | 11860 | 18 |
| 321 | 20231205 | 140100 | 1433893920 | 11860 | 11860 | 11860 | 11860 | 1 |
| 322 | 20231205 | 140000 | 1433882060 | 11860 | 11860 | 11860 | 11860 | 44 |
| 323 | 20231205 | 135900 | 1433360220 | 11860 | 11860 | 11860 | 11860 | 33 |
| 324 | 20231205 | 135800 | 1432968840 | 11860 | 11860 | 11860 | 11860 | 0 |
| 325 | 20231205 | 135700 | 1432968840 | 11860 | 11860 | 11860 | 11850 | 230 |
| 326 | 20231205 | 135600 | 1430241340 | 11860 | 11870 | 11870 | 11860 | 22 |
| 327 | 20231205 | 135500 | 1429980330 | 11870 | 11870 | 11870 | 11870 | 886 |
| 328 | 20231205 | 135400 | 1419463510 | 11890 | 11890 | 11890 | 11890 | 0 |
| 329 | 20231205 | 135300 | 1419463510 | 11890 | 11900 | 11900 | 11890 | 374 |
| 330 | 20231205 | 135200 | 1415016160 | 11900 | 11900 | 11900 | 11900 | 0 |
| 331 | 20231205 | 135100 | 1415016160 | 11900 | 11910 | 11910 | 11900 | 4783 |
| 332 | 20231205 | 135000 | 1358097800 | 11930 | 11930 | 11930 | 11930 | 22 |
| 333 | 20231205 | 134900 | 1357835340 | 11930 | 11930 | 11930 | 11930 | 0 |
| 334 | 20231205 | 134800 | 1357835340 | 11930 | 11930 | 11930 | 11930 | 140 |
| 335 | 20231205 | 134700 | 1356165140 | 11930 | 11930 | 11930 | 11930 | 1 |
| 336 | 20231205 | 134600 | 1356153210 | 11930 | 11930 | 11930 | 11930 | 0 |
| 337 | 20231205 | 134500 | 1356153210 | 11930 | 11930 | 11930 | 11930 | 0 |
| 338 | 20231205 | 134400 | 1356153210 | 11930 | 11930 | 11930 | 11930 | 0 |
| 339 | 20231205 | 134300 | 1356153210 | 11930 | 11930 | 11930 | 11930 | 9 |
| 340 | 20231205 | 134200 | 1356045840 | 11930 | 11930 | 11930 | 11930 | 15 |
| 341 | 20231205 | 134100 | 1355866890 | 11930 | 11930 | 11930 | 11930 | 40 |
| 342 | 20231205 | 134000 | 1355389690 | 11900 | 11920 | 11920 | 11900 | 1113 |
| 343 | 20231205 | 133900 | 1342136520 | 11920 | 11930 | 11930 | 11920 | 97 |
| 344 | 20231205 | 133800 | 1340980270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 345 | 20231205 | 133700 | 1340980270 | 11920 | 11920 | 11920 | 11920 | 700 |
| 346 | 20231205 | 133600 | 1332636270 | 11920 | 11920 | 11920 | 11910 | 332 |
| 347 | 20231205 | 133500 | 1328681250 | 11920 | 11920 | 11920 | 11920 | 0 |
| 348 | 20231205 | 133400 | 1328681250 | 11920 | 11910 | 11920 | 11910 | 85 |
| 349 | 20231205 | 133300 | 1327668890 | 11910 | 11940 | 11940 | 11910 | 1094 |
| 350 | 20231205 | 133200 | 1314631110 | 11950 | 11970 | 11970 | 11950 | 134 |
| 351 | 20231205 | 133100 | 1313028710 | 11970 | 11970 | 11980 | 11970 | 102 |
| 352 | 20231205 | 133000 | 1311807160 | 11950 | 11950 | 11950 | 11950 | 355 |
| 353 | 20231205 | 132900 | 1307564910 | 11960 | 11980 | 11980 | 11960 | 264 |
| 354 | 20231205 | 132800 | 1304406400 | 11990 | 12020 | 12020 | 11990 | 7 |
| 355 | 20231205 | 132700 | 1304322440 | 12020 | 12020 | 12020 | 12020 | 1 |
| 356 | 20231205 | 132600 | 1304310420 | 12070 | 12070 | 12070 | 12070 | 65 |
| 357 | 20231205 | 132500 | 1303525870 | 12020 | 12010 | 12020 | 12010 | 74 |
| 358 | 20231205 | 132400 | 1302636890 | 12010 | 12010 | 12010 | 12010 | 5 |
| 359 | 20231205 | 132300 | 1302576840 | 12080 | 12020 | 12080 | 12020 | 180 |
| 360 | 20231205 | 132200 | 1300410660 | 12030 | 11980 | 12030 | 11980 | 320 |
| 361 | 20231205 | 132100 | 1296573320 | 11970 | 11970 | 11970 | 11970 | 212 |
| 362 | 20231205 | 132000 | 1294035680 | 11980 | 11980 | 11980 | 11980 | 1 |
| 363 | 20231205 | 131900 | 1294023700 | 11980 | 11970 | 11980 | 11970 | 143 |
| 364 | 20231205 | 131800 | 1292311890 | 11970 | 11990 | 11990 | 11970 | 583 |
| 365 | 20231205 | 131700 | 1285324780 | 12000 | 12010 | 12010 | 12000 | 884 |
| 366 | 20231205 | 131600 | 1274715660 | 12030 | 12030 | 12030 | 12030 | 0 |
| 367 | 20231205 | 131500 | 1274715660 | 12030 | 12030 | 12030 | 12030 | 0 |
| 368 | 20231205 | 131400 | 1274715660 | 12030 | 12030 | 12030 | 12030 | 0 |
| 369 | 20231205 | 131300 | 1274715660 | 12030 | 12030 | 12030 | 12030 | 85 |
| 370 | 20231205 | 131200 | 1273693110 | 12030 | 12030 | 12030 | 12030 | 132 |
| 371 | 20231205 | 131100 | 1272105150 | 12030 | 12030 | 12030 | 12030 | 0 |
| 372 | 20231205 | 131000 | 1272105150 | 12030 | 12030 | 12030 | 12030 | 10 |
| 373 | 20231205 | 130900 | 1271984850 | 12030 | 12030 | 12030 | 12030 | 29 |
| 374 | 20231205 | 130800 | 1271635980 | 12030 | 12030 | 12030 | 12030 | 0 |
| 375 | 20231205 | 130700 | 1271635980 | 12030 | 12030 | 12030 | 12030 | 50 |
| 376 | 20231205 | 130600 | 1271034480 | 12030 | 12020 | 12030 | 12020 | 21 |
| 377 | 20231205 | 130500 | 1270781900 | 12020 | 12020 | 12020 | 12020 | 127 |
| 378 | 20231205 | 130400 | 1269255360 | 12030 | 12030 | 12030 | 12030 | 118 |
| 379 | 20231205 | 130300 | 1267835820 | 12050 | 12050 | 12050 | 12050 | 83 |
| 380 | 20231205 | 130200 | 1266835670 | 12060 | 12080 | 12080 | 12060 | 569 |
| 381 | 20231205 | 130100 | 1259968470 | 12080 | 12080 | 12080 | 12080 | 0 |
| 382 | 20231205 | 130000 | 1259968470 | 12080 | 12070 | 12080 | 12070 | 90 |
| 383 | 20231205 | 125900 | 1258881380 | 12080 | 12080 | 12080 | 12080 | 108 |
| 384 | 20231205 | 125800 | 1257576740 | 12080 | 12080 | 12080 | 12080 | 24 |
| 385 | 20231205 | 125700 | 1257286820 | 12080 | 12080 | 12080 | 12080 | 36 |
| 386 | 20231205 | 125600 | 1256851940 | 12090 | 12090 | 12090 | 12090 | 3 |
| 387 | 20231205 | 125500 | 1256815670 | 12080 | 12100 | 12100 | 12080 | 306 |
| 388 | 20231205 | 125400 | 1253116770 | 12100 | 12110 | 12110 | 12100 | 501 |
| 389 | 20231205 | 125300 | 1247051790 | 12110 | 12100 | 12110 | 12100 | 856 |
| 390 | 20231205 | 125200 | 1236690150 | 12100 | 12090 | 12100 | 12090 | 221 |
| 391 | 20231205 | 125100 | 1234016320 | 12080 | 12080 | 12100 | 12080 | 529 |
| 392 | 20231205 | 125000 | 1227621310 | 12080 | 12080 | 12080 | 12080 | 7 |
| 393 | 20231205 | 124900 | 1227536750 | 12080 | 12060 | 12080 | 12060 | 508 |
| 394 | 20231205 | 124800 | 1221401570 | 12050 | 12050 | 12050 | 12050 | 78 |
| 395 | 20231205 | 124700 | 1220461670 | 12050 | 12050 | 12050 | 12050 | 15 |
| 396 | 20231205 | 124600 | 1220280920 | 12050 | 12050 | 12050 | 12050 | 28 |
| 397 | 20231205 | 124500 | 1219943520 | 12050 | 12050 | 12050 | 12050 | 3 |
| 398 | 20231205 | 124400 | 1219907370 | 12050 | 12050 | 12050 | 12050 | 47 |
| 399 | 20231205 | 124300 | 1219341020 | 12050 | 12060 | 12060 | 12050 | 44 |
| 400 | 20231205 | 124200 | 1218810610 | 12070 | 12070 | 12070 | 12070 | 0 |
| 401 | 20231205 | 124100 | 1218810610 | 12070 | 12070 | 12070 | 12070 | 0 |
| 402 | 20231205 | 124000 | 1218810610 | 12070 | 12070 | 12070 | 12070 | 15 |
| 403 | 20231205 | 123900 | 1218629560 | 12070 | 12070 | 12080 | 12070 | 170 |
| 404 | 20231205 | 123800 | 1216577640 | 12080 | 12070 | 12080 | 12070 | 60 |
| 405 | 20231205 | 123700 | 1215853420 | 12070 | 12070 | 12070 | 12070 | 1 |
| 406 | 20231205 | 123600 | 1215841350 | 12070 | 12060 | 12070 | 12060 | 118 |
| 407 | 20231205 | 123500 | 1214418250 | 12060 | 12060 | 12060 | 12060 | 506 |
| 408 | 20231205 | 123400 | 1208315890 | 12080 | 12070 | 12080 | 12070 | 10 |
| 409 | 20231205 | 123300 | 1208195110 | 12070 | 12050 | 12070 | 12050 | 389 |
| 410 | 20231205 | 123200 | 1203507610 | 12050 | 12010 | 12050 | 12010 | 468 |
| 411 | 20231205 | 123100 | 1197868260 | 12010 | 12010 | 12010 | 12010 | 43 |
| 412 | 20231205 | 123000 | 1197351830 | 12010 | 12010 | 12010 | 12010 | 0 |
| 413 | 20231205 | 122900 | 1197351830 | 12010 | 12010 | 12010 | 12010 | 8 |
| 414 | 20231205 | 122800 | 1197255750 | 12010 | 12010 | 12010 | 12010 | 0 |
| 415 | 20231205 | 122700 | 1197255750 | 12010 | 12010 | 12010 | 12010 | 0 |
| 416 | 20231205 | 122600 | 1197255750 | 12010 | 12010 | 12010 | 12010 | 3 |
| 417 | 20231205 | 122500 | 1197219720 | 12010 | 12010 | 12010 | 12000 | 190 |
| 418 | 20231205 | 122400 | 1194938360 | 12000 | 12050 | 12050 | 12000 | 620 |
| 419 | 20231205 | 122300 | 1187490820 | 12050 | 12040 | 12050 | 12040 | 23 |
| 420 | 20231205 | 122200 | 1187213680 | 12030 | 12020 | 12030 | 12020 | 507 |
| 421 | 20231205 | 122100 | 1181116140 | 12020 | 12010 | 12020 | 12010 | 4 |
| 422 | 20231205 | 122000 | 1181068090 | 12010 | 12010 | 12010 | 12010 | 2 |
| 423 | 20231205 | 121900 | 1181044070 | 12020 | 12020 | 12020 | 12020 | 63 |
| 424 | 20231205 | 121800 | 1180286810 | 12010 | 12010 | 12010 | 12010 | 81 |
| 425 | 20231205 | 121700 | 1179314000 | 12010 | 12000 | 12010 | 12000 | 3 |
| 426 | 20231205 | 121600 | 1179277990 | 12000 | 12000 | 12000 | 12000 | 100 |
| 427 | 20231205 | 121500 | 1178077990 | 12000 | 12000 | 12000 | 12000 | 0 |
| 428 | 20231205 | 121400 | 1178077990 | 12000 | 12000 | 12000 | 12000 | 0 |
| 429 | 20231205 | 121300 | 1178077990 | 12000 | 12000 | 12000 | 12000 | 309 |
| 430 | 20231205 | 121200 | 1174369990 | 12020 | 12020 | 12020 | 12020 | 39 |
| 431 | 20231205 | 121100 | 1173901210 | 12000 | 12000 | 12000 | 12000 | 2963 |
| 432 | 20231205 | 121000 | 1138345210 | 12000 | 12000 | 12000 | 12000 | 0 |
| 433 | 20231205 | 120900 | 1138345210 | 12000 | 12000 | 12000 | 12000 | 50 |
| 434 | 20231205 | 120800 | 1137745210 | 12000 | 12010 | 12010 | 12000 | 417 |
| 435 | 20231205 | 120700 | 1132740930 | 12010 | 12010 | 12010 | 12010 | 0 |
| 436 | 20231205 | 120600 | 1132740930 | 12010 | 12000 | 12010 | 12000 | 202 |
| 437 | 20231205 | 120500 | 1130316910 | 12000 | 12000 | 12000 | 12000 | 22 |
| 438 | 20231205 | 120400 | 1130052910 | 12030 | 12030 | 12030 | 12030 | 0 |
| 439 | 20231205 | 120300 | 1130052910 | 12030 | 12020 | 12030 | 12020 | 140 |
| 440 | 20231205 | 120200 | 1128368720 | 12000 | 12000 | 12000 | 12000 | 327 |
| 441 | 20231205 | 120100 | 1124444720 | 12000 | 12000 | 12000 | 12000 | 1 |
| 442 | 20231205 | 120000 | 1124432720 | 12000 | 12000 | 12000 | 12000 | 1 |
| 443 | 20231205 | 115900 | 1124420720 | 12000 | 12000 | 12000 | 12000 | 0 |
| 444 | 20231205 | 115800 | 1124420720 | 12000 | 12000 | 12000 | 12000 | 12 |
| 445 | 20231205 | 115700 | 1124276720 | 12000 | 12000 | 12000 | 12000 | 0 |
| 446 | 20231205 | 115600 | 1124276720 | 12000 | 12010 | 12010 | 12000 | 50 |
| 447 | 20231205 | 115500 | 1123676270 | 12000 | 12010 | 12010 | 12000 | 50 |
| 448 | 20231205 | 115400 | 1123076070 | 12010 | 12010 | 12010 | 12010 | 105 |
| 449 | 20231205 | 115300 | 1121815020 | 12010 | 12050 | 12050 | 12010 | 10 |
| 450 | 20231205 | 115200 | 1121694720 | 12030 | 12020 | 12030 | 12000 | 91 |
| 451 | 20231205 | 115100 | 1120600220 | 12020 | 12020 | 12020 | 12020 | 37 |
| 452 | 20231205 | 115000 | 1120155480 | 12010 | 12010 | 12010 | 12010 | 50 |
| 453 | 20231205 | 114900 | 1119554980 | 12000 | 12000 | 12000 | 12000 | 40 |
| 454 | 20231205 | 114800 | 1119074980 | 11990 | 11990 | 12000 | 11980 | 223 |
| 455 | 20231205 | 114700 | 1116400820 | 11990 | 12020 | 12020 | 11990 | 1793 |
| 456 | 20231205 | 114600 | 1094890130 | 12020 | 12000 | 12020 | 12000 | 52 |
| 457 | 20231205 | 114500 | 1094265290 | 12000 | 12000 | 12000 | 12000 | 0 |
| 458 | 20231205 | 114400 | 1094265290 | 12000 | 12000 | 12000 | 12000 | 0 |
| 459 | 20231205 | 114300 | 1094265290 | 12000 | 12000 | 12000 | 12000 | 28 |
| 460 | 20231205 | 114200 | 1093929290 | 12000 | 12000 | 12000 | 12000 | 0 |
| 461 | 20231205 | 114100 | 1093929290 | 12000 | 12010 | 12010 | 12000 | 371 |
| 462 | 20231205 | 114000 | 1089473640 | 12020 | 12020 | 12020 | 12020 | 3 |
| 463 | 20231205 | 113900 | 1089437580 | 12020 | 12020 | 12020 | 12020 | 10 |
| 464 | 20231205 | 113800 | 1089317380 | 12020 | 12020 | 12020 | 12020 | 0 |
| 465 | 20231205 | 113700 | 1089317380 | 12020 | 12020 | 12020 | 12020 | 49 |
| 466 | 20231205 | 113600 | 1088728400 | 12020 | 12020 | 12020 | 12020 | 20 |
| 467 | 20231205 | 113500 | 1088488000 | 12010 | 12010 | 12010 | 12010 | 31 |
| 468 | 20231205 | 113400 | 1088115690 | 12010 | 12010 | 12010 | 12010 | 2 |
| 469 | 20231205 | 113300 | 1088091670 | 12000 | 12000 | 12000 | 12000 | 136 |
| 470 | 20231205 | 113200 | 1086459670 | 12000 | 12030 | 12030 | 12000 | 23 |
| 471 | 20231205 | 113100 | 1086183620 | 12030 | 12030 | 12030 | 12030 | 4 |
| 472 | 20231205 | 113000 | 1086135500 | 12020 | 12020 | 12020 | 12020 | 35 |
| 473 | 20231205 | 112900 | 1085714800 | 12020 | 12020 | 12020 | 12020 | 465 |
| 474 | 20231205 | 112800 | 1080125500 | 12020 | 12020 | 12020 | 12020 | 100 |
| 475 | 20231205 | 112700 | 1078923500 | 12050 | 12050 | 12050 | 12050 | 0 |
| 476 | 20231205 | 112600 | 1078923500 | 12050 | 12050 | 12050 | 12050 | 0 |
| 477 | 20231205 | 112500 | 1078923500 | 12050 | 12040 | 12050 | 12040 | 100 |
| 478 | 20231205 | 112400 | 1077719140 | 12010 | 12010 | 12010 | 12010 | 100 |
| 479 | 20231205 | 112300 | 1076518140 | 12010 | 12040 | 12040 | 12010 | 655 |
| 480 | 20231205 | 112200 | 1068647570 | 12030 | 12030 | 12030 | 12030 | 18 |
| 481 | 20231205 | 112100 | 1068431030 | 12030 | 12050 | 12050 | 12030 | 241 |
| 482 | 20231205 | 112000 | 1065527000 | 12040 | 12040 | 12040 | 12040 | 502 |
| 483 | 20231205 | 111900 | 1059482920 | 12040 | 12040 | 12040 | 12040 | 4 |
| 484 | 20231205 | 111800 | 1059434760 | 12040 | 12040 | 12040 | 12040 | 10 |
| 485 | 20231205 | 111700 | 1059314360 | 12040 | 12040 | 12040 | 12040 | 1 |
| 486 | 20231205 | 111600 | 1059302320 | 12040 | 12050 | 12050 | 12040 | 739 |
| 487 | 20231205 | 111500 | 1050403760 | 12140 | 12140 | 12140 | 12140 | 16 |
| 488 | 20231205 | 111400 | 1050209520 | 12140 | 12050 | 12140 | 12050 | 1001 |
| 489 | 20231205 | 111300 | 1038071310 | 12120 | 12120 | 12120 | 12120 | 69 |
| 490 | 20231205 | 111200 | 1037235030 | 12120 | 12040 | 12120 | 12040 | 334 |
| 491 | 20231205 | 111100 | 1033201060 | 12040 | 12080 | 12080 | 12040 | 1903 |
| 492 | 20231205 | 111000 | 1010224830 | 12100 | 12120 | 12120 | 12100 | 833 |
| 493 | 20231205 | 110900 | 1000135650 | 12130 | 12120 | 12130 | 12110 | 1155 |
| 494 | 20231205 | 110800 | 986137860 | 12120 | 12070 | 12120 | 12070 | 2615 |
| 495 | 20231205 | 110700 | 954501630 | 12060 | 12030 | 12080 | 12030 | 2349 |
| 496 | 20231205 | 110600 | 926175190 | 12030 | 12030 | 12040 | 12030 | 225 |
| 497 | 20231205 | 110500 | 923468430 | 12030 | 12000 | 12030 | 12000 | 53 |
| 498 | 20231205 | 110400 | 922832380 | 12010 | 12010 | 12010 | 12010 | 3 |
| 499 | 20231205 | 110300 | 922796350 | 12010 | 12010 | 12010 | 12010 | 5 |
| 500 | 20231205 | 110200 | 922736300 | 12000 | 12000 | 12000 | 12000 | 0 |
| 501 | 20231205 | 110100 | 922736300 | 12000 | 12000 | 12000 | 12000 | 115 |
| 502 | 20231205 | 110000 | 921356300 | 11950 | 11950 | 11950 | 11950 | 100 |
| 503 | 20231205 | 105900 | 920161300 | 11940 | 11940 | 11940 | 11940 | 0 |
| 504 | 20231205 | 105800 | 920161300 | 11940 | 11940 | 11940 | 11940 | 0 |
| 505 | 20231205 | 105700 | 920161300 | 11940 | 11940 | 11940 | 11940 | 0 |
| 506 | 20231205 | 105600 | 920161300 | 11940 | 12000 | 12000 | 11940 | 576 |
| 507 | 20231205 | 105500 | 913279300 | 12000 | 11960 | 12030 | 11960 | 2557 |
| 508 | 20231205 | 105400 | 882605780 | 11880 | 11900 | 11900 | 11880 | 258 |
| 509 | 20231205 | 105300 | 879537350 | 11880 | 11890 | 11890 | 11880 | 670 |
| 510 | 20231205 | 105200 | 871576850 | 11890 | 11890 | 11890 | 11890 | 105 |
| 511 | 20231205 | 105100 | 870328400 | 11890 | 11900 | 11900 | 11890 | 100 |
| 512 | 20231205 | 105000 | 869139200 | 11890 | 11890 | 11890 | 11890 | 0 |
| 513 | 20231205 | 104900 | 869139200 | 11890 | 11940 | 11940 | 11890 | 410 |
| 514 | 20231205 | 104800 | 864260800 | 11940 | 11940 | 11940 | 11940 | 0 |
| 515 | 20231205 | 104700 | 864260800 | 11940 | 11940 | 11940 | 11940 | 6 |
| 516 | 20231205 | 104600 | 864189160 | 11940 | 11940 | 11940 | 11940 | 23 |
| 517 | 20231205 | 104500 | 863914540 | 11940 | 11940 | 11940 | 11940 | 805 |
| 518 | 20231205 | 104400 | 854302840 | 11930 | 11930 | 11930 | 11930 | 0 |
| 519 | 20231205 | 104300 | 854302840 | 11930 | 11910 | 11930 | 11910 | 357 |
| 520 | 20231205 | 104200 | 850046190 | 11910 | 11870 | 11910 | 11870 | 102 |
| 521 | 20231205 | 104100 | 848835330 | 11900 | 11900 | 11900 | 11900 | 0 |
| 522 | 20231205 | 104000 | 848835330 | 11900 | 11900 | 11900 | 11900 | 744 |
| 523 | 20231205 | 103900 | 839981730 | 11900 | 11900 | 11900 | 11900 | 157 |
| 524 | 20231205 | 103800 | 838113430 | 11900 | 11900 | 11900 | 11900 | 249 |
| 525 | 20231205 | 103700 | 835150330 | 11900 | 11900 | 11900 | 11900 | 62 |
| 526 | 20231205 | 103600 | 834412530 | 11900 | 11900 | 11900 | 11900 | 0 |
| 527 | 20231205 | 103500 | 834412530 | 11900 | 11900 | 11900 | 11900 | 0 |
| 528 | 20231205 | 103400 | 834412530 | 11900 | 11900 | 11900 | 11900 | 213 |
| 529 | 20231205 | 103300 | 831877830 | 11900 | 11900 | 11900 | 11900 | 0 |
| 530 | 20231205 | 103200 | 831877830 | 11900 | 11900 | 11900 | 11900 | 0 |
| 531 | 20231205 | 103100 | 831877830 | 11900 | 11900 | 11900 | 11900 | 42 |
| 532 | 20231205 | 103000 | 831378030 | 11850 | 11850 | 11850 | 11850 | 110 |
| 533 | 20231205 | 102900 | 830074530 | 11850 | 11850 | 11850 | 11850 | 99 |
| 534 | 20231205 | 102800 | 828901380 | 11850 | 11850 | 11850 | 11850 | 0 |
| 535 | 20231205 | 102700 | 828901380 | 11850 | 11860 | 11860 | 11850 | 538 |
| 536 | 20231205 | 102600 | 822524790 | 11850 | 11860 | 11870 | 11850 | 570 |
| 537 | 20231205 | 102500 | 815762820 | 11860 | 11860 | 11860 | 11860 | 2 |
| 538 | 20231205 | 102400 | 815739100 | 11860 | 11870 | 11870 | 11860 | 108 |
| 539 | 20231205 | 102300 | 814457240 | 11870 | 11870 | 11870 | 11870 | 100 |
| 540 | 20231205 | 102200 | 813270240 | 11860 | 11920 | 11920 | 11860 | 2 |
| 541 | 20231205 | 102100 | 813246460 | 11920 | 11920 | 11920 | 11920 | 0 |
| 542 | 20231205 | 102000 | 813246460 | 11920 | 11920 | 11920 | 11920 | 0 |
| 543 | 20231205 | 101900 | 813246460 | 11920 | 11890 | 11920 | 11890 | 232 |
| 544 | 20231205 | 101800 | 810486370 | 11850 | 11850 | 11850 | 11850 | 0 |
| 545 | 20231205 | 101700 | 810486370 | 11850 | 11840 | 11850 | 11830 | 127 |
| 546 | 20231205 | 101600 | 808983390 | 11840 | 11840 | 11840 | 11840 | 0 |
| 547 | 20231205 | 101500 | 808983390 | 11840 | 11840 | 11840 | 11840 | 0 |
| 548 | 20231205 | 101400 | 808983390 | 11840 | 11890 | 11890 | 11840 | 7 |
| 549 | 20231205 | 101300 | 808900450 | 11830 | 11870 | 11870 | 11830 | 863 |
| 550 | 20231205 | 101200 | 798677350 | 11850 | 11890 | 11890 | 11850 | 2158 |
| 551 | 20231205 | 101100 | 773081910 | 11900 | 11910 | 11910 | 11900 | 122 |
| 552 | 20231205 | 101000 | 771629110 | 11910 | 11910 | 11910 | 11900 | 539 |
| 553 | 20231205 | 100900 | 765210070 | 11900 | 11900 | 11910 | 11900 | 253 |
| 554 | 20231205 | 100800 | 762199360 | 11890 | 11900 | 11900 | 11890 | 247 |
| 555 | 20231205 | 100700 | 759260400 | 11910 | 11910 | 11910 | 11900 | 179 |
| 556 | 20231205 | 100600 | 757129580 | 11910 | 11910 | 11910 | 11910 | 28 |
| 557 | 20231205 | 100500 | 756796100 | 11920 | 11910 | 11920 | 11910 | 9 |
| 558 | 20231205 | 100400 | 756688850 | 11910 | 11930 | 11930 | 11900 | 1915 |
| 559 | 20231205 | 100300 | 733880170 | 11930 | 11940 | 11940 | 11930 | 51 |
| 560 | 20231205 | 100200 | 733271440 | 11930 | 11930 | 11930 | 11930 | 0 |
| 561 | 20231205 | 100100 | 733271440 | 11930 | 11940 | 11940 | 11930 | 72 |
| 562 | 20231205 | 100000 | 732412170 | 11950 | 11970 | 11970 | 11950 | 560 |
| 563 | 20231205 | 095900 | 725715520 | 11970 | 11970 | 11970 | 11970 | 397 |
| 564 | 20231205 | 095800 | 720963430 | 11970 | 11970 | 11970 | 11970 | 4 |
| 565 | 20231205 | 095700 | 720915550 | 11970 | 11970 | 11980 | 11970 | 276 |
| 566 | 20231205 | 095600 | 717611730 | 11980 | 11980 | 11980 | 11970 | 87 |
| 567 | 20231205 | 095500 | 716570040 | 11970 | 11970 | 11970 | 11970 | 284 |
| 568 | 20231205 | 095400 | 713170560 | 12000 | 12000 | 12000 | 12000 | 55 |
| 569 | 20231205 | 095300 | 712510560 | 12000 | 12000 | 12000 | 12000 | 4 |
| 570 | 20231205 | 095200 | 712462560 | 12000 | 11990 | 12000 | 11990 | 1027 |
| 571 | 20231205 | 095100 | 700139630 | 12000 | 11930 | 12000 | 11930 | 672 |
| 572 | 20231205 | 095000 | 692097690 | 11960 | 12000 | 12000 | 11910 | 491 |
| 573 | 20231205 | 094900 | 686211910 | 12010 | 12010 | 12010 | 12010 | 60 |
| 574 | 20231205 | 094800 | 685491310 | 12010 | 12020 | 12040 | 12010 | 2693 |
| 575 | 20231205 | 094700 | 653074740 | 12040 | 12040 | 12040 | 12040 | 0 |
| 576 | 20231205 | 094600 | 653074740 | 12040 | 11960 | 12040 | 11960 | 462 |
| 577 | 20231205 | 094500 | 647520770 | 11960 | 11960 | 11960 | 11960 | 10 |
| 578 | 20231205 | 094400 | 647401170 | 11960 | 11940 | 11960 | 11940 | 1055 |
| 579 | 20231205 | 094300 | 634793720 | 11910 | 11910 | 11910 | 11910 | 34 |
| 580 | 20231205 | 094200 | 634388780 | 11910 | 11950 | 11950 | 11910 | 1340 |
| 581 | 20231205 | 094100 | 618415130 | 11980 | 12000 | 12000 | 11950 | 2060 |
| 582 | 20231205 | 094000 | 593716260 | 12000 | 12000 | 12000 | 12000 | 92 |
| 583 | 20231205 | 093900 | 592612260 | 12000 | 12000 | 12000 | 12000 | 50 |
| 584 | 20231205 | 093800 | 592012260 | 12000 | 12010 | 12050 | 12000 | 175 |
| 585 | 20231205 | 093700 | 589906960 | 12010 | 12010 | 12010 | 12010 | 1 |
| 586 | 20231205 | 093600 | 589894950 | 12000 | 12000 | 12000 | 12000 | 58 |
| 587 | 20231205 | 093500 | 589198950 | 12000 | 12000 | 12000 | 11990 | 1717 |
| 588 | 20231205 | 093400 | 568609860 | 12000 | 11990 | 12000 | 11990 | 143 |
| 589 | 20231205 | 093300 | 566893870 | 11990 | 12030 | 12050 | 11990 | 3212 |
| 590 | 20231205 | 093200 | 528320160 | 12020 | 12020 | 12050 | 12010 | 867 |
| 591 | 20231205 | 093100 | 517886000 | 12020 | 12050 | 12050 | 12020 | 304 |
| 592 | 20231205 | 093000 | 514227420 | 12050 | 12050 | 12050 | 12050 | 2 |
| 593 | 20231205 | 092900 | 514203320 | 12050 | 12050 | 12050 | 12010 | 324 |
| 594 | 20231205 | 092800 | 510303120 | 12050 | 12000 | 12050 | 11990 | 430 |
| 595 | 20231205 | 092700 | 505143250 | 12000 | 12010 | 12010 | 11990 | 646 |
| 596 | 20231205 | 092600 | 497392940 | 12000 | 12070 | 12080 | 12000 | 191 |
| 597 | 20231205 | 092500 | 495094710 | 12080 | 12070 | 12100 | 12070 | 2872 |
| 598 | 20231205 | 092400 | 460373960 | 12070 | 11970 | 12070 | 11940 | 2028 |
| 599 | 20231205 | 092300 | 436030790 | 11920 | 11910 | 11920 | 11910 | 586 |
| 600 | 20231205 | 092200 | 429050480 | 11940 | 11940 | 12000 | 11910 | 2493 |
| 601 | 20231205 | 092100 | 399237170 | 11990 | 11920 | 12000 | 11910 | 849 |
| 602 | 20231205 | 092000 | 389071620 | 11920 | 11950 | 11950 | 11920 | 1190 |
| 603 | 20231205 | 091900 | 374866120 | 11950 | 11890 | 11950 | 11890 | 269 |
| 604 | 20231205 | 091800 | 371663910 | 11870 | 11870 | 11870 | 11860 | 1159 |
| 605 | 20231205 | 091700 | 357911760 | 11870 | 11910 | 11910 | 11870 | 1307 |
| 606 | 20231205 | 091600 | 342383360 | 11900 | 11890 | 11900 | 11850 | 1592 |
| 607 | 20231205 | 091500 | 323477800 | 11900 | 12090 | 12090 | 11900 | 538 |
| 608 | 20231205 | 091400 | 317023270 | 12000 | 12030 | 12100 | 12000 | 3463 |
| 609 | 20231205 | 091300 | 275323640 | 12100 | 12090 | 12100 | 12030 | 2191 |
| 610 | 20231205 | 091200 | 248877780 | 12030 | 12150 | 12150 | 12030 | 1285 |
| 611 | 20231205 | 091100 | 233350810 | 12150 | 11960 | 12150 | 11960 | 2810 |
| 612 | 20231205 | 091000 | 199517580 | 11970 | 11900 | 11970 | 11880 | 3702 |
| 613 | 20231205 | 090900 | 155439000 | 11900 | 11960 | 11970 | 11840 | 1292 |
| 614 | 20231205 | 090800 | 140036160 | 11970 | 11890 | 11990 | 11880 | 1898 |
| 615 | 20231205 | 090700 | 117428740 | 11900 | 11850 | 11900 | 11830 | 1619 |
| 616 | 20231205 | 090600 | 98206610 | 11850 | 11880 | 11880 | 11780 | 323 |
| 617 | 20231205 | 090500 | 94377110 | 11880 | 11840 | 11900 | 11770 | 1481 |
| 618 | 20231205 | 090400 | 76782740 | 11870 | 11720 | 11870 | 11720 | 1317 |
| 619 | 20231205 | 090300 | 61254970 | 11700 | 11620 | 11700 | 11620 | 1137 |
| 620 | 20231205 | 090200 | 48019600 | 11630 | 11530 | 11630 | 11520 | 724 |
| 621 | 20231205 | 090100 | 39643400 | 11460 | 11460 | 11460 | 11460 | 90 |
| 622 | 20231205 | 090000 | 38612000 | 11460 | 11400 | 11470 | 11400 | 3385 |