31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 3 | 20231211 | 192500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20231211 | 192400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20231211 | 192300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20231211 | 192200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20231211 | 192100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20231211 | 192000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20231211 | 191900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20231211 | 191800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20231211 | 191700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20231211 | 191600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20231211 | 191500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20231211 | 191400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20231211 | 191300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20231211 | 191200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20231211 | 191100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20231211 | 191000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20231211 | 190900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20231211 | 190800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20231211 | 190700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20231211 | 190600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20231211 | 190500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20231211 | 190400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20231211 | 190300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20231211 | 190200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20231211 | 190100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20231211 | 190000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20231211 | 185900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20231211 | 185800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20231211 | 185700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20231211 | 185600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 33 | 20231211 | 185500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20231211 | 185400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20231211 | 185300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20231211 | 185200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20231211 | 185100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20231211 | 185000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20231211 | 184900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20231211 | 184800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20231211 | 184700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20231211 | 184600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20231211 | 184500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20231211 | 184400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20231211 | 184300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20231211 | 184200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20231211 | 184100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20231211 | 184000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20231211 | 183900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20231211 | 183800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20231211 | 183700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20231211 | 183600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20231211 | 183500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20231211 | 183400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20231211 | 183300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20231211 | 183200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20231211 | 183100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20231211 | 183000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20231211 | 182900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20231211 | 182800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20231211 | 182700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20231211 | 182600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 63 | 20231211 | 182500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20231211 | 182400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20231211 | 182300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20231211 | 182200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20231211 | 182100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20231211 | 182000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20231211 | 181900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20231211 | 181800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20231211 | 181700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20231211 | 181600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20231211 | 181500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20231211 | 181400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20231211 | 181300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20231211 | 181200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20231211 | 181100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20231211 | 181000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20231211 | 180900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20231211 | 180800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20231211 | 180700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20231211 | 180600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20231211 | 180500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20231211 | 180400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20231211 | 180300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20231211 | 180200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20231211 | 180100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20231211 | 180000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20231211 | 175900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20231211 | 175800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20231211 | 175700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20231211 | 175600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 93 | 20231211 | 175500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20231211 | 175400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20231211 | 175300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20231211 | 175200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20231211 | 175100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20231211 | 175000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20231211 | 174900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20231211 | 174800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20231211 | 174700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20231211 | 174600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20231211 | 174500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20231211 | 174400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20231211 | 174300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20231211 | 174200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20231211 | 174100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20231211 | 174000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20231211 | 173900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20231211 | 173800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20231211 | 173700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20231211 | 173600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20231211 | 173500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20231211 | 173400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20231211 | 173300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20231211 | 173200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20231211 | 173100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20231211 | 173000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20231211 | 172900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20231211 | 172800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20231211 | 172700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20231211 | 172600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 123 | 20231211 | 172500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20231211 | 172400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20231211 | 172300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20231211 | 172200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20231211 | 172100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20231211 | 172000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20231211 | 171900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20231211 | 171800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20231211 | 171700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20231211 | 171600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20231211 | 171500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20231211 | 171400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20231211 | 171300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20231211 | 171200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20231211 | 171100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20231211 | 171000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20231211 | 170900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20231211 | 170800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20231211 | 170700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20231211 | 170600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20231211 | 170500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20231211 | 170400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20231211 | 170300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20231211 | 170200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20231211 | 170100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20231211 | 170000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20231211 | 165900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20231211 | 165800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20231211 | 165700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20231211 | 165600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 153 | 20231211 | 165500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20231211 | 165400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20231211 | 165300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20231211 | 165200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20231211 | 165100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20231211 | 165000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20231211 | 164900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20231211 | 164800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20231211 | 164700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20231211 | 164600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20231211 | 164500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20231211 | 164400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20231211 | 164300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20231211 | 164200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20231211 | 164100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20231211 | 164000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20231211 | 163900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20231211 | 163800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20231211 | 163700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20231211 | 163600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20231211 | 163500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20231211 | 163400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20231211 | 163300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20231211 | 163200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20231211 | 163100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20231211 | 163000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20231211 | 162900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20231211 | 162800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20231211 | 162700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20231211 | 162600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 183 | 20231211 | 162500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20231211 | 162400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20231211 | 162300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20231211 | 162200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20231211 | 162100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20231211 | 162000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20231211 | 161900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20231211 | 161800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20231211 | 161700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20231211 | 161600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20231211 | 161500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20231211 | 161400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20231211 | 161300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20231211 | 161200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20231211 | 161100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20231211 | 161000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20231211 | 160900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20231211 | 160800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20231211 | 160700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20231211 | 160600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20231211 | 160500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231211 | 160400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20231211 | 160300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20231211 | 160200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20231211 | 160100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231211 | 160000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231211 | 155900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231211 | 155800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231211 | 155700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20231211 | 155600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 213 | 20231211 | 155500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20231211 | 155400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20231211 | 155300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20231211 | 155200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20231211 | 155100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20231211 | 155000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20231211 | 154900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20231211 | 154800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20231211 | 154700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20231211 | 154600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20231211 | 154500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20231211 | 154400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20231211 | 154300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20231211 | 154200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20231211 | 154100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20231211 | 154000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20231211 | 153900 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20231211 | 153800 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20231211 | 153700 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20231211 | 153600 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20231211 | 153500 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20231211 | 153400 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20231211 | 153300 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 236 | 20231211 | 153200 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 237 | 20231211 | 153100 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 238 | 20231211 | 153000 | 1827741900 | 5670 | 5670 | 5670 | 5670 | 8741 |
| 239 | 20231211 | 152900 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20231211 | 152800 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 241 | 20231211 | 152700 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 242 | 20231211 | 152600 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 243 | 20231211 | 152500 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20231211 | 152400 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20231211 | 152300 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20231211 | 152200 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20231211 | 152100 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20231211 | 152000 | 1778180430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20231211 | 151900 | 1778180430 | 5670 | 5660 | 5670 | 5660 | 289 |
| 250 | 20231211 | 151800 | 1776544070 | 5670 | 5670 | 5670 | 5660 | 715 |
| 251 | 20231211 | 151700 | 1772497150 | 5670 | 5670 | 5670 | 5660 | 205 |
| 252 | 20231211 | 151600 | 1771334830 | 5660 | 5660 | 5670 | 5650 | 985 |
| 253 | 20231211 | 151500 | 1765760690 | 5660 | 5650 | 5660 | 5650 | 403 |
| 254 | 20231211 | 151400 | 1763482320 | 5650 | 5660 | 5660 | 5650 | 147 |
| 255 | 20231211 | 151300 | 1762650420 | 5660 | 5650 | 5660 | 5640 | 1239 |
| 256 | 20231211 | 151200 | 1755653410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 257 | 20231211 | 151100 | 1755653410 | 5640 | 5660 | 5660 | 5640 | 145 |
| 258 | 20231211 | 151000 | 1754835470 | 5640 | 5660 | 5660 | 5640 | 4 |
| 259 | 20231211 | 150900 | 1754812870 | 5670 | 5650 | 5670 | 5640 | 448 |
| 260 | 20231211 | 150800 | 1752283470 | 5670 | 5650 | 5670 | 5650 | 105 |
| 261 | 20231211 | 150700 | 1751689620 | 5650 | 5650 | 5650 | 5650 | 58 |
| 262 | 20231211 | 150600 | 1751361920 | 5670 | 5660 | 5670 | 5660 | 55 |
| 263 | 20231211 | 150500 | 1751050570 | 5640 | 5650 | 5670 | 5640 | 1265 |
| 264 | 20231211 | 150400 | 1743909780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 265 | 20231211 | 150300 | 1743909780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 266 | 20231211 | 150200 | 1743909780 | 5670 | 5670 | 5670 | 5670 | 200 |
| 267 | 20231211 | 150100 | 1742775780 | 5670 | 5670 | 5670 | 5650 | 180 |
| 268 | 20231211 | 150000 | 1741758740 | 5660 | 5650 | 5660 | 5640 | 2242 |
| 269 | 20231211 | 145900 | 1729094410 | 5650 | 5660 | 5660 | 5650 | 52 |
| 270 | 20231211 | 145800 | 1728800590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20231211 | 145700 | 1728800590 | 5660 | 5660 | 5660 | 5660 | 1 |
| 272 | 20231211 | 145600 | 1728794930 | 5660 | 5660 | 5660 | 5660 | 100 |
| 273 | 20231211 | 145500 | 1728228930 | 5660 | 5660 | 5660 | 5660 | 1619 |
| 274 | 20231211 | 145400 | 1719065390 | 5670 | 5660 | 5670 | 5660 | 208 |
| 275 | 20231211 | 145300 | 1717887600 | 5660 | 5660 | 5660 | 5660 | 449 |
| 276 | 20231211 | 145200 | 1715346260 | 5650 | 5650 | 5660 | 5650 | 436 |
| 277 | 20231211 | 145100 | 1712882850 | 5650 | 5650 | 5660 | 5650 | 400 |
| 278 | 20231211 | 145000 | 1710622840 | 5650 | 5650 | 5650 | 5650 | 651 |
| 279 | 20231211 | 144900 | 1706944690 | 5650 | 5650 | 5650 | 5650 | 742 |
| 280 | 20231211 | 144800 | 1702752390 | 5650 | 5650 | 5660 | 5650 | 2604 |
| 281 | 20231211 | 144700 | 1688039550 | 5650 | 5650 | 5650 | 5650 | 501 |
| 282 | 20231211 | 144600 | 1685208900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 283 | 20231211 | 144500 | 1685208900 | 5650 | 5650 | 5650 | 5650 | 229 |
| 284 | 20231211 | 144400 | 1683915050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20231211 | 144300 | 1683915050 | 5660 | 5660 | 5660 | 5660 | 17 |
| 286 | 20231211 | 144200 | 1683818830 | 5650 | 5650 | 5650 | 5650 | 44 |
| 287 | 20231211 | 144100 | 1683570230 | 5650 | 5650 | 5650 | 5650 | 500 |
| 288 | 20231211 | 144000 | 1680745230 | 5650 | 5650 | 5650 | 5650 | 5 |
| 289 | 20231211 | 143900 | 1680716980 | 5650 | 5650 | 5650 | 5650 | 1 |
| 290 | 20231211 | 143800 | 1680711330 | 5660 | 5660 | 5660 | 5660 | 56 |
| 291 | 20231211 | 143700 | 1680394370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 292 | 20231211 | 143600 | 1680394370 | 5660 | 5660 | 5660 | 5660 | 293 |
| 293 | 20231211 | 143500 | 1678735990 | 5660 | 5660 | 5660 | 5660 | 55 |
| 294 | 20231211 | 143400 | 1678424690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 295 | 20231211 | 143300 | 1678424690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 296 | 20231211 | 143200 | 1678424690 | 5660 | 5660 | 5660 | 5660 | 82 |
| 297 | 20231211 | 143100 | 1677960570 | 5660 | 5660 | 5660 | 5660 | 500 |
| 298 | 20231211 | 143000 | 1675130570 | 5660 | 5660 | 5660 | 5660 | 150 |
| 299 | 20231211 | 142900 | 1674281570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 300 | 20231211 | 142800 | 1674281570 | 5670 | 5670 | 5670 | 5670 | 160 |
| 301 | 20231211 | 142700 | 1673374370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 302 | 20231211 | 142600 | 1673374370 | 5680 | 5660 | 5680 | 5660 | 1431 |
| 303 | 20231211 | 142500 | 1665270760 | 5660 | 5660 | 5660 | 5660 | 707 |
| 304 | 20231211 | 142400 | 1661269140 | 5690 | 5670 | 5690 | 5660 | 2425 |
| 305 | 20231211 | 142300 | 1647534620 | 5670 | 5680 | 5680 | 5670 | 137 |
| 306 | 20231211 | 142200 | 1646757160 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 307 | 20231211 | 142100 | 1641097160 | 5680 | 5660 | 5680 | 5660 | 205 |
| 308 | 20231211 | 142000 | 1639934620 | 5660 | 5660 | 5660 | 5660 | 307 |
| 309 | 20231211 | 141900 | 1638197000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20231211 | 141800 | 1638197000 | 5680 | 5680 | 5680 | 5680 | 6 |
| 311 | 20231211 | 141700 | 1638162920 | 5680 | 5680 | 5680 | 5680 | 55 |
| 312 | 20231211 | 141600 | 1637850520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 313 | 20231211 | 141500 | 1637850520 | 5680 | 5680 | 5680 | 5650 | 84 |
| 314 | 20231211 | 141400 | 1637373580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20231211 | 141300 | 1637373580 | 5690 | 5670 | 5690 | 5670 | 2053 |
| 316 | 20231211 | 141200 | 1625732410 | 5690 | 5660 | 5690 | 5660 | 41 |
| 317 | 20231211 | 141100 | 1625499740 | 5670 | 5670 | 5670 | 5670 | 16 |
| 318 | 20231211 | 141000 | 1625409020 | 5660 | 5660 | 5660 | 5660 | 50 |
| 319 | 20231211 | 140900 | 1625126020 | 5670 | 5680 | 5680 | 5650 | 610 |
| 320 | 20231211 | 140800 | 1621663940 | 5670 | 5670 | 5670 | 5650 | 515 |
| 321 | 20231211 | 140700 | 1618748520 | 5660 | 5660 | 5660 | 5660 | 9 |
| 322 | 20231211 | 140600 | 1618697580 | 5660 | 5660 | 5660 | 5660 | 0 |
| 323 | 20231211 | 140500 | 1618697580 | 5660 | 5660 | 5660 | 5660 | 0 |
| 324 | 20231211 | 140400 | 1618697580 | 5660 | 5660 | 5660 | 5660 | 0 |
| 325 | 20231211 | 140300 | 1618697580 | 5660 | 5650 | 5660 | 5650 | 124 |
| 326 | 20231211 | 140200 | 1617996780 | 5650 | 5650 | 5650 | 5650 | 32 |
| 327 | 20231211 | 140100 | 1617815980 | 5650 | 5660 | 5660 | 5650 | 820 |
| 328 | 20231211 | 140000 | 1613182770 | 5660 | 5660 | 5660 | 5660 | 1654 |
| 329 | 20231211 | 135900 | 1603821130 | 5660 | 5660 | 5660 | 5660 | 100 |
| 330 | 20231211 | 135800 | 1603255130 | 5680 | 5660 | 5680 | 5660 | 120 |
| 331 | 20231211 | 135700 | 1602575910 | 5660 | 5660 | 5660 | 5660 | 500 |
| 332 | 20231211 | 135600 | 1599745910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 333 | 20231211 | 135500 | 1599745910 | 5680 | 5660 | 5690 | 5660 | 169 |
| 334 | 20231211 | 135400 | 1598789220 | 5690 | 5680 | 5690 | 5680 | 299 |
| 335 | 20231211 | 135300 | 1597090890 | 5680 | 5670 | 5680 | 5670 | 309 |
| 336 | 20231211 | 135200 | 1595337660 | 5670 | 5670 | 5670 | 5670 | 5 |
| 337 | 20231211 | 135100 | 1595309310 | 5690 | 5690 | 5690 | 5690 | 144 |
| 338 | 20231211 | 135000 | 1594489950 | 5680 | 5670 | 5680 | 5660 | 668 |
| 339 | 20231211 | 134900 | 1590702190 | 5690 | 5690 | 5690 | 5690 | 2 |
| 340 | 20231211 | 134800 | 1590690810 | 5690 | 5670 | 5690 | 5670 | 778 |
| 341 | 20231211 | 134700 | 1586275640 | 5670 | 5660 | 5670 | 5660 | 2208 |
| 342 | 20231211 | 134600 | 1573758280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20231211 | 134500 | 1573758280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 344 | 20231211 | 134400 | 1573758280 | 5690 | 5690 | 5690 | 5690 | 13 |
| 345 | 20231211 | 134300 | 1573684310 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 346 | 20231211 | 134200 | 1568004310 | 5680 | 5660 | 5680 | 5660 | 6070 |
| 347 | 20231211 | 134100 | 1533628090 | 5670 | 5670 | 5670 | 5670 | 154 |
| 348 | 20231211 | 134000 | 1532754910 | 5660 | 5660 | 5660 | 5660 | 50 |
| 349 | 20231211 | 133900 | 1532471910 | 5660 | 5670 | 5670 | 5660 | 1664 |
| 350 | 20231211 | 133800 | 1523044430 | 5680 | 5680 | 5680 | 5680 | 1 |
| 351 | 20231211 | 133700 | 1523038750 | 5690 | 5690 | 5690 | 5690 | 1 |
| 352 | 20231211 | 133600 | 1523033060 | 5670 | 5690 | 5690 | 5670 | 201 |
| 353 | 20231211 | 133500 | 1521893370 | 5670 | 5680 | 5680 | 5670 | 438 |
| 354 | 20231211 | 133400 | 1519405910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 355 | 20231211 | 133300 | 1519405910 | 5690 | 5690 | 5690 | 5690 | 14 |
| 356 | 20231211 | 133200 | 1519326250 | 5680 | 5680 | 5680 | 5680 | 300 |
| 357 | 20231211 | 133100 | 1517622250 | 5680 | 5680 | 5680 | 5680 | 1 |
| 358 | 20231211 | 133000 | 1517616570 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20231211 | 132900 | 1517616570 | 5680 | 5670 | 5680 | 5670 | 306 |
| 360 | 20231211 | 132800 | 1515878500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 361 | 20231211 | 132700 | 1515878500 | 5670 | 5670 | 5670 | 5670 | 50 |
| 362 | 20231211 | 132600 | 1515595000 | 5670 | 5670 | 5670 | 5670 | 91 |
| 363 | 20231211 | 132500 | 1515079030 | 5670 | 5670 | 5670 | 5670 | 58 |
| 364 | 20231211 | 132400 | 1514750170 | 5680 | 5680 | 5680 | 5680 | 32 |
| 365 | 20231211 | 132300 | 1514568410 | 5680 | 5680 | 5680 | 5680 | 1 |
| 366 | 20231211 | 132200 | 1514562730 | 5680 | 5680 | 5680 | 5680 | 315 |
| 367 | 20231211 | 132100 | 1512773530 | 5670 | 5680 | 5680 | 5670 | 153 |
| 368 | 20231211 | 132000 | 1511905520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 369 | 20231211 | 131900 | 1511905520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 370 | 20231211 | 131800 | 1511905520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 371 | 20231211 | 131700 | 1511905520 | 5680 | 5680 | 5680 | 5650 | 1417 |
| 372 | 20231211 | 131600 | 1503885140 | 5700 | 5680 | 5700 | 5680 | 18 |
| 373 | 20231211 | 131500 | 1503782680 | 5680 | 5680 | 5690 | 5680 | 1956 |
| 374 | 20231211 | 131400 | 1492672580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 375 | 20231211 | 131300 | 1492672580 | 5690 | 5690 | 5690 | 5690 | 939 |
| 376 | 20231211 | 131200 | 1487329670 | 5700 | 5700 | 5710 | 5700 | 3922 |
| 377 | 20231211 | 131100 | 1464974250 | 5700 | 5700 | 5700 | 5700 | 135 |
| 378 | 20231211 | 131000 | 1464204750 | 5690 | 5700 | 5700 | 5690 | 447 |
| 379 | 20231211 | 130900 | 1461660320 | 5700 | 5680 | 5700 | 5680 | 150 |
| 380 | 20231211 | 130800 | 1460808300 | 5680 | 5690 | 5690 | 5680 | 3242 |
| 381 | 20231211 | 130700 | 1442391960 | 5690 | 5690 | 5690 | 5690 | 51 |
| 382 | 20231211 | 130600 | 1442101770 | 5710 | 5710 | 5710 | 5710 | 212 |
| 383 | 20231211 | 130500 | 1440891250 | 5720 | 5710 | 5720 | 5710 | 620 |
| 384 | 20231211 | 130400 | 1437350960 | 5710 | 5710 | 5710 | 5710 | 19 |
| 385 | 20231211 | 130300 | 1437242470 | 5710 | 5700 | 5710 | 5660 | 946 |
| 386 | 20231211 | 130200 | 1431844450 | 5710 | 5690 | 5710 | 5690 | 2041 |
| 387 | 20231211 | 130100 | 1420210800 | 5690 | 5690 | 5690 | 5690 | 35 |
| 388 | 20231211 | 130000 | 1420011650 | 5700 | 5690 | 5710 | 5690 | 3414 |
| 389 | 20231211 | 125900 | 1400566830 | 5690 | 5680 | 5700 | 5680 | 3346 |
| 390 | 20231211 | 125800 | 1381529950 | 5690 | 5670 | 5690 | 5650 | 5125 |
| 391 | 20231211 | 125700 | 1352409700 | 5670 | 5650 | 5670 | 5650 | 525 |
| 392 | 20231211 | 125600 | 1349436770 | 5650 | 5650 | 5650 | 5650 | 5274 |
| 393 | 20231211 | 125500 | 1319638670 | 5650 | 5650 | 5650 | 5650 | 50 |
| 394 | 20231211 | 125400 | 1319356170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20231211 | 125300 | 1319356170 | 5670 | 5670 | 5670 | 5670 | 60 |
| 396 | 20231211 | 125200 | 1319015970 | 5670 | 5670 | 5670 | 5670 | 18 |
| 397 | 20231211 | 125100 | 1318913910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 398 | 20231211 | 125000 | 1318913910 | 5670 | 5670 | 5670 | 5670 | 8 |
| 399 | 20231211 | 124900 | 1318868550 | 5660 | 5660 | 5660 | 5660 | 2987 |
| 400 | 20231211 | 124800 | 1301962130 | 5670 | 5670 | 5670 | 5670 | 100 |
| 401 | 20231211 | 124700 | 1301395130 | 5660 | 5660 | 5660 | 5660 | 41 |
| 402 | 20231211 | 124600 | 1301163070 | 5670 | 5660 | 5670 | 5660 | 620 |
| 403 | 20231211 | 124500 | 1297652670 | 5660 | 5660 | 5660 | 5660 | 26 |
| 404 | 20231211 | 124400 | 1297505510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 405 | 20231211 | 124300 | 1297505510 | 5670 | 5670 | 5670 | 5670 | 30 |
| 406 | 20231211 | 124200 | 1297335410 | 5670 | 5670 | 5670 | 5670 | 30 |
| 407 | 20231211 | 124100 | 1297165310 | 5670 | 5670 | 5670 | 5670 | 1 |
| 408 | 20231211 | 124000 | 1297159640 | 5670 | 5670 | 5670 | 5670 | 1 |
| 409 | 20231211 | 123900 | 1297153970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20231211 | 123800 | 1297153970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20231211 | 123700 | 1297153970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 412 | 20231211 | 123600 | 1297153970 | 5670 | 5670 | 5670 | 5660 | 89 |
| 413 | 20231211 | 123500 | 1296649890 | 5670 | 5670 | 5670 | 5670 | 7 |
| 414 | 20231211 | 123400 | 1296610200 | 5670 | 5670 | 5670 | 5670 | 59 |
| 415 | 20231211 | 123300 | 1296275670 | 5670 | 5670 | 5670 | 5670 | 57 |
| 416 | 20231211 | 123200 | 1295952480 | 5670 | 5670 | 5670 | 5670 | 102 |
| 417 | 20231211 | 123100 | 1295374140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 418 | 20231211 | 123000 | 1295374140 | 5660 | 5660 | 5660 | 5660 | 175 |
| 419 | 20231211 | 122900 | 1294383640 | 5670 | 5670 | 5670 | 5670 | 10 |
| 420 | 20231211 | 122800 | 1294326940 | 5670 | 5660 | 5670 | 5660 | 300 |
| 421 | 20231211 | 122700 | 1292626940 | 5660 | 5660 | 5660 | 5660 | 817 |
| 422 | 20231211 | 122600 | 1288002720 | 5660 | 5660 | 5660 | 5660 | 251 |
| 423 | 20231211 | 122500 | 1286582060 | 5660 | 5660 | 5660 | 5660 | 13 |
| 424 | 20231211 | 122400 | 1286508480 | 5660 | 5660 | 5660 | 5660 | 954 |
| 425 | 20231211 | 122300 | 1281108840 | 5670 | 5670 | 5670 | 5670 | 149 |
| 426 | 20231211 | 122200 | 1280264010 | 5670 | 5670 | 5670 | 5670 | 2 |
| 427 | 20231211 | 122100 | 1280252670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 428 | 20231211 | 122000 | 1280252670 | 5670 | 5670 | 5670 | 5670 | 285 |
| 429 | 20231211 | 121900 | 1278636720 | 5670 | 5670 | 5670 | 5660 | 543 |
| 430 | 20231211 | 121800 | 1275562300 | 5670 | 5670 | 5670 | 5670 | 50 |
| 431 | 20231211 | 121700 | 1275278800 | 5670 | 5670 | 5670 | 5670 | 2 |
| 432 | 20231211 | 121600 | 1275267460 | 5670 | 5670 | 5670 | 5670 | 0 |
| 433 | 20231211 | 121500 | 1275267460 | 5670 | 5660 | 5670 | 5660 | 62 |
| 434 | 20231211 | 121400 | 1274915950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 435 | 20231211 | 121300 | 1274915950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 436 | 20231211 | 121200 | 1274915950 | 5680 | 5660 | 5680 | 5650 | 102 |
| 437 | 20231211 | 121100 | 1274336640 | 5660 | 5680 | 5680 | 5660 | 141 |
| 438 | 20231211 | 121000 | 1273537880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 439 | 20231211 | 120900 | 1273537880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 440 | 20231211 | 120800 | 1273537880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 441 | 20231211 | 120700 | 1273537880 | 5690 | 5660 | 5690 | 5660 | 950 |
| 442 | 20231211 | 120600 | 1268160610 | 5670 | 5650 | 5670 | 5650 | 700 |
| 443 | 20231211 | 120500 | 1264198610 | 5650 | 5660 | 5660 | 5650 | 52 |
| 444 | 20231211 | 120400 | 1263904790 | 5660 | 5660 | 5660 | 5660 | 4009 |
| 445 | 20231211 | 120300 | 1241213850 | 5690 | 5670 | 5690 | 5670 | 356 |
| 446 | 20231211 | 120200 | 1239194210 | 5690 | 5690 | 5690 | 5690 | 1 |
| 447 | 20231211 | 120100 | 1239188520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 448 | 20231211 | 120000 | 1239188520 | 5690 | 5690 | 5690 | 5690 | 83 |
| 449 | 20231211 | 115900 | 1238716250 | 5660 | 5660 | 5660 | 5660 | 44 |
| 450 | 20231211 | 115800 | 1238467210 | 5670 | 5680 | 5700 | 5670 | 1152 |
| 451 | 20231211 | 115700 | 1231931370 | 5680 | 5680 | 5680 | 5680 | 66 |
| 452 | 20231211 | 115600 | 1231556490 | 5690 | 5670 | 5690 | 5670 | 793 |
| 453 | 20231211 | 115500 | 1227055200 | 5670 | 5680 | 5680 | 5670 | 65 |
| 454 | 20231211 | 115400 | 1226686100 | 5690 | 5690 | 5690 | 5690 | 405 |
| 455 | 20231211 | 115300 | 1224381650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20231211 | 115200 | 1224381650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 457 | 20231211 | 115100 | 1224381650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 458 | 20231211 | 115000 | 1224381650 | 5690 | 5680 | 5690 | 5680 | 440 |
| 459 | 20231211 | 114900 | 1221878940 | 5680 | 5680 | 5680 | 5680 | 100 |
| 460 | 20231211 | 114800 | 1221310940 | 5700 | 5700 | 5700 | 5700 | 500 |
| 461 | 20231211 | 114700 | 1218460940 | 5700 | 5690 | 5700 | 5670 | 94 |
| 462 | 20231211 | 114600 | 1217925330 | 5690 | 5680 | 5690 | 5680 | 1406 |
| 463 | 20231211 | 114500 | 1209927550 | 5660 | 5670 | 5670 | 5660 | 105 |
| 464 | 20231211 | 114400 | 1209332250 | 5670 | 5680 | 5680 | 5670 | 2232 |
| 465 | 20231211 | 114300 | 1196676790 | 5690 | 5690 | 5690 | 5690 | 87 |
| 466 | 20231211 | 114200 | 1196181760 | 5670 | 5670 | 5670 | 5670 | 20 |
| 467 | 20231211 | 114100 | 1196068360 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 468 | 20231211 | 114000 | 1190398360 | 5670 | 5690 | 5690 | 5670 | 58 |
| 469 | 20231211 | 113900 | 1190069300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 470 | 20231211 | 113800 | 1190069300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20231211 | 113700 | 1190069300 | 5670 | 5670 | 5670 | 5670 | 32 |
| 472 | 20231211 | 113600 | 1189887860 | 5690 | 5680 | 5690 | 5680 | 71 |
| 473 | 20231211 | 113500 | 1189483980 | 5670 | 5670 | 5670 | 5660 | 352 |
| 474 | 20231211 | 113400 | 1187489640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 475 | 20231211 | 113300 | 1187489640 | 5670 | 5660 | 5670 | 5660 | 1007 |
| 476 | 20231211 | 113200 | 1181780020 | 5670 | 5670 | 5670 | 5670 | 0 |
| 477 | 20231211 | 113100 | 1181780020 | 5670 | 5680 | 5680 | 5670 | 2236 |
| 478 | 20231211 | 113000 | 1169101720 | 5670 | 5670 | 5670 | 5670 | 1600 |
| 479 | 20231211 | 112900 | 1160029720 | 5670 | 5670 | 5670 | 5670 | 500 |
| 480 | 20231211 | 112800 | 1157194720 | 5670 | 5670 | 5670 | 5670 | 1033 |
| 481 | 20231211 | 112700 | 1151337610 | 5670 | 5670 | 5670 | 5670 | 84 |
| 482 | 20231211 | 112600 | 1150861330 | 5670 | 5670 | 5670 | 5670 | 1675 |
| 483 | 20231211 | 112500 | 1141364080 | 5670 | 5670 | 5680 | 5670 | 1155 |
| 484 | 20231211 | 112400 | 1134803930 | 5670 | 5670 | 5670 | 5670 | 1 |
| 485 | 20231211 | 112300 | 1134798260 | 5680 | 5670 | 5680 | 5670 | 320 |
| 486 | 20231211 | 112200 | 1132982660 | 5670 | 5670 | 5670 | 5670 | 9 |
| 487 | 20231211 | 112100 | 1132931630 | 5680 | 5680 | 5680 | 5680 | 2 |
| 488 | 20231211 | 112000 | 1132920270 | 5680 | 5680 | 5680 | 5680 | 14 |
| 489 | 20231211 | 111900 | 1132840750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 490 | 20231211 | 111800 | 1132840750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 491 | 20231211 | 111700 | 1132840750 | 5680 | 5670 | 5680 | 5670 | 6 |
| 492 | 20231211 | 111600 | 1132806710 | 5670 | 5670 | 5670 | 5670 | 20 |
| 493 | 20231211 | 111500 | 1132693310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 494 | 20231211 | 111400 | 1132687630 | 5670 | 5670 | 5680 | 5670 | 202 |
| 495 | 20231211 | 111300 | 1131542270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 496 | 20231211 | 111200 | 1131542270 | 5670 | 5670 | 5670 | 5670 | 480 |
| 497 | 20231211 | 111100 | 1128820670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 498 | 20231211 | 111000 | 1128820670 | 5670 | 5680 | 5680 | 5670 | 688 |
| 499 | 20231211 | 110900 | 1124917980 | 5680 | 5680 | 5680 | 5680 | 431 |
| 500 | 20231211 | 110800 | 1122469900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 501 | 20231211 | 110700 | 1122469900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 502 | 20231211 | 110600 | 1122469900 | 5680 | 5680 | 5680 | 5680 | 1 |
| 503 | 20231211 | 110500 | 1122464220 | 5680 | 5680 | 5680 | 5680 | 78 |
| 504 | 20231211 | 110400 | 1122021180 | 5680 | 5680 | 5680 | 5680 | 125 |
| 505 | 20231211 | 110300 | 1121311180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 506 | 20231211 | 110200 | 1121311180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 507 | 20231211 | 110100 | 1121311180 | 5680 | 5680 | 5690 | 5680 | 103 |
| 508 | 20231211 | 110000 | 1120726120 | 5680 | 5670 | 5680 | 5670 | 282 |
| 509 | 20231211 | 105900 | 1119124380 | 5660 | 5660 | 5660 | 5660 | 82 |
| 510 | 20231211 | 105800 | 1118660260 | 5660 | 5660 | 5660 | 5660 | 130 |
| 511 | 20231211 | 105700 | 1117924460 | 5680 | 5660 | 5680 | 5660 | 3 |
| 512 | 20231211 | 105600 | 1117907460 | 5660 | 5660 | 5660 | 5660 | 252 |
| 513 | 20231211 | 105500 | 1116481140 | 5660 | 5670 | 5670 | 5660 | 2130 |
| 514 | 20231211 | 105400 | 1104423730 | 5670 | 5670 | 5670 | 5670 | 5 |
| 515 | 20231211 | 105300 | 1104395380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 516 | 20231211 | 105200 | 1104395380 | 5670 | 5670 | 5670 | 5670 | 6 |
| 517 | 20231211 | 105100 | 1104361360 | 5680 | 5680 | 5680 | 5680 | 1 |
| 518 | 20231211 | 105000 | 1104355680 | 5660 | 5680 | 5680 | 5660 | 902 |
| 519 | 20231211 | 104900 | 1099237790 | 5680 | 5670 | 5680 | 5670 | 153 |
| 520 | 20231211 | 104800 | 1098369780 | 5670 | 5670 | 5670 | 5670 | 2 |
| 521 | 20231211 | 104700 | 1098358440 | 5670 | 5670 | 5670 | 5670 | 138 |
| 522 | 20231211 | 104600 | 1097575980 | 5670 | 5670 | 5670 | 5670 | 84 |
| 523 | 20231211 | 104500 | 1097099700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 524 | 20231211 | 104400 | 1097099700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 525 | 20231211 | 104300 | 1097099700 | 5660 | 5660 | 5660 | 5660 | 800 |
| 526 | 20231211 | 104200 | 1092571700 | 5660 | 5690 | 5690 | 5660 | 5000 |
| 527 | 20231211 | 104100 | 1064221880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 528 | 20231211 | 104000 | 1064221880 | 5680 | 5690 | 5690 | 5680 | 429 |
| 529 | 20231211 | 103900 | 1061785140 | 5690 | 5690 | 5690 | 5690 | 5 |
| 530 | 20231211 | 103800 | 1061756690 | 5680 | 5680 | 5680 | 5680 | 50 |
| 531 | 20231211 | 103700 | 1061472690 | 5680 | 5680 | 5700 | 5680 | 99 |
| 532 | 20231211 | 103600 | 1060910010 | 5670 | 5700 | 5710 | 5670 | 525 |
| 533 | 20231211 | 103500 | 1057919640 | 5710 | 5680 | 5710 | 5680 | 1320 |
| 534 | 20231211 | 103400 | 1050397670 | 5680 | 5680 | 5680 | 5680 | 1025 |
| 535 | 20231211 | 103300 | 1044575670 | 5690 | 5690 | 5690 | 5690 | 59 |
| 536 | 20231211 | 103200 | 1044239960 | 5690 | 5690 | 5690 | 5690 | 193 |
| 537 | 20231211 | 103100 | 1043141790 | 5690 | 5690 | 5690 | 5690 | 120 |
| 538 | 20231211 | 103000 | 1042458990 | 5690 | 5690 | 5690 | 5690 | 634 |
| 539 | 20231211 | 102900 | 1038851530 | 5680 | 5690 | 5690 | 5680 | 809 |
| 540 | 20231211 | 102800 | 1034251320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 541 | 20231211 | 102700 | 1034251320 | 5700 | 5700 | 5700 | 5700 | 115 |
| 542 | 20231211 | 102600 | 1033595820 | 5700 | 5700 | 5700 | 5700 | 100 |
| 543 | 20231211 | 102500 | 1033025820 | 5710 | 5700 | 5710 | 5700 | 649 |
| 544 | 20231211 | 102400 | 1029321600 | 5700 | 5700 | 5700 | 5700 | 300 |
| 545 | 20231211 | 102300 | 1027611600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 546 | 20231211 | 102200 | 1027611600 | 5730 | 5700 | 5730 | 5700 | 5400 |
| 547 | 20231211 | 102100 | 996770700 | 5690 | 5690 | 5690 | 5690 | 3367 |
| 548 | 20231211 | 102000 | 977612470 | 5690 | 5690 | 5690 | 5690 | 350 |
| 549 | 20231211 | 101900 | 975620970 | 5680 | 5700 | 5700 | 5680 | 3616 |
| 550 | 20231211 | 101800 | 955052490 | 5700 | 5700 | 5700 | 5700 | 1040 |
| 551 | 20231211 | 101700 | 949124490 | 5690 | 5700 | 5700 | 5690 | 479 |
| 552 | 20231211 | 101600 | 946395490 | 5700 | 5690 | 5700 | 5690 | 1902 |
| 553 | 20231211 | 101500 | 935556090 | 5690 | 5690 | 5690 | 5690 | 10 |
| 554 | 20231211 | 101400 | 935499190 | 5690 | 5700 | 5700 | 5690 | 75 |
| 555 | 20231211 | 101300 | 935072290 | 5700 | 5700 | 5700 | 5700 | 757 |
| 556 | 20231211 | 101200 | 930757390 | 5700 | 5700 | 5700 | 5700 | 1624 |
| 557 | 20231211 | 101100 | 921500590 | 5690 | 5700 | 5700 | 5690 | 401 |
| 558 | 20231211 | 101000 | 919216900 | 5700 | 5700 | 5700 | 5700 | 100 |
| 559 | 20231211 | 100900 | 918646900 | 5700 | 5700 | 5700 | 5700 | 1264 |
| 560 | 20231211 | 100800 | 911442100 | 5700 | 5700 | 5700 | 5700 | 244 |
| 561 | 20231211 | 100700 | 910051300 | 5690 | 5690 | 5690 | 5690 | 150 |
| 562 | 20231211 | 100600 | 909197800 | 5690 | 5700 | 5700 | 5690 | 701 |
| 563 | 20231211 | 100500 | 905206110 | 5700 | 5700 | 5710 | 5700 | 400 |
| 564 | 20231211 | 100400 | 902925110 | 5700 | 5700 | 5700 | 5700 | 0 |
| 565 | 20231211 | 100300 | 902925110 | 5700 | 5700 | 5700 | 5700 | 0 |
| 566 | 20231211 | 100200 | 902925110 | 5700 | 5700 | 5700 | 5700 | 1136 |
| 567 | 20231211 | 100100 | 896449910 | 5700 | 5700 | 5700 | 5700 | 641 |
| 568 | 20231211 | 100000 | 892796210 | 5700 | 5710 | 5710 | 5700 | 310 |
| 569 | 20231211 | 095900 | 891026710 | 5710 | 5710 | 5710 | 5710 | 20 |
| 570 | 20231211 | 095800 | 890912510 | 5710 | 5710 | 5710 | 5710 | 1450 |
| 571 | 20231211 | 095700 | 882633010 | 5700 | 5700 | 5700 | 5700 | 358 |
| 572 | 20231211 | 095600 | 880592410 | 5700 | 5700 | 5700 | 5700 | 150 |
| 573 | 20231211 | 095500 | 879737410 | 5700 | 5700 | 5700 | 5700 | 649 |
| 574 | 20231211 | 095400 | 876038110 | 5700 | 5680 | 5700 | 5680 | 303 |
| 575 | 20231211 | 095300 | 874312530 | 5660 | 5690 | 5690 | 5660 | 2514 |
| 576 | 20231211 | 095200 | 860069700 | 5690 | 5680 | 5690 | 5680 | 347 |
| 577 | 20231211 | 095100 | 858098370 | 5680 | 5680 | 5680 | 5680 | 596 |
| 578 | 20231211 | 095000 | 854713090 | 5680 | 5680 | 5680 | 5680 | 150 |
| 579 | 20231211 | 094900 | 853861090 | 5680 | 5690 | 5690 | 5680 | 637 |
| 580 | 20231211 | 094800 | 850240800 | 5690 | 5710 | 5710 | 5690 | 103 |
| 581 | 20231211 | 094700 | 849654020 | 5710 | 5680 | 5710 | 5680 | 1406 |
| 582 | 20231211 | 094600 | 841631200 | 5680 | 5690 | 5690 | 5680 | 509 |
| 583 | 20231211 | 094500 | 838739080 | 5700 | 5700 | 5700 | 5700 | 100 |
| 584 | 20231211 | 094400 | 838169080 | 5700 | 5700 | 5700 | 5700 | 180 |
| 585 | 20231211 | 094300 | 837143080 | 5700 | 5690 | 5700 | 5690 | 316 |
| 586 | 20231211 | 094200 | 835343530 | 5690 | 5690 | 5690 | 5690 | 89 |
| 587 | 20231211 | 094100 | 834837120 | 5680 | 5670 | 5680 | 5670 | 634 |
| 588 | 20231211 | 094000 | 831240900 | 5670 | 5680 | 5680 | 5670 | 837 |
| 589 | 20231211 | 093900 | 826489110 | 5670 | 5670 | 5670 | 5670 | 766 |
| 590 | 20231211 | 093800 | 822145890 | 5670 | 5680 | 5680 | 5670 | 802 |
| 591 | 20231211 | 093700 | 817596540 | 5680 | 5670 | 5680 | 5670 | 1328 |
| 592 | 20231211 | 093600 | 810064380 | 5670 | 5680 | 5680 | 5670 | 1571 |
| 593 | 20231211 | 093500 | 801151450 | 5680 | 5670 | 5680 | 5670 | 913 |
| 594 | 20231211 | 093400 | 795973280 | 5670 | 5690 | 5690 | 5670 | 1500 |
| 595 | 20231211 | 093300 | 787458320 | 5690 | 5690 | 5690 | 5690 | 2845 |
| 596 | 20231211 | 093200 | 771270270 | 5700 | 5700 | 5700 | 5700 | 1684 |
| 597 | 20231211 | 093100 | 761671470 | 5700 | 5710 | 5710 | 5700 | 368 |
| 598 | 20231211 | 093000 | 759570300 | 5710 | 5700 | 5720 | 5700 | 1706 |
| 599 | 20231211 | 092900 | 749817440 | 5720 | 5700 | 5720 | 5700 | 1890 |
| 600 | 20231211 | 092800 | 739019730 | 5710 | 5700 | 5710 | 5700 | 2466 |
| 601 | 20231211 | 092700 | 724962880 | 5690 | 5690 | 5700 | 5690 | 620 |
| 602 | 20231211 | 092600 | 721435040 | 5700 | 5690 | 5700 | 5690 | 216 |
| 603 | 20231211 | 092500 | 720205980 | 5690 | 5690 | 5690 | 5690 | 8 |
| 604 | 20231211 | 092400 | 720160460 | 5680 | 5680 | 5680 | 5680 | 1271 |
| 605 | 20231211 | 092300 | 712941180 | 5690 | 5700 | 5700 | 5690 | 673 |
| 606 | 20231211 | 092200 | 709106110 | 5700 | 5700 | 5700 | 5680 | 3781 |
| 607 | 20231211 | 092100 | 687554510 | 5700 | 5690 | 5700 | 5680 | 707 |
| 608 | 20231211 | 092000 | 683533160 | 5680 | 5680 | 5680 | 5670 | 820 |
| 609 | 20231211 | 091900 | 678875660 | 5670 | 5660 | 5670 | 5660 | 1499 |
| 610 | 20231211 | 091800 | 670380570 | 5660 | 5660 | 5660 | 5650 | 584 |
| 611 | 20231211 | 091700 | 667075210 | 5660 | 5660 | 5670 | 5660 | 1290 |
| 612 | 20231211 | 091600 | 659768810 | 5670 | 5650 | 5670 | 5650 | 3710 |
| 613 | 20231211 | 091500 | 638803310 | 5660 | 5660 | 5680 | 5660 | 4629 |
| 614 | 20231211 | 091400 | 612570620 | 5660 | 5670 | 5670 | 5660 | 338 |
| 615 | 20231211 | 091300 | 610654370 | 5660 | 5660 | 5660 | 5660 | 700 |
| 616 | 20231211 | 091200 | 606692370 | 5660 | 5660 | 5660 | 5650 | 2142 |
| 617 | 20231211 | 091100 | 594583650 | 5650 | 5690 | 5690 | 5650 | 238 |
| 618 | 20231211 | 091000 | 593234400 | 5650 | 5660 | 5690 | 5650 | 6245 |
| 619 | 20231211 | 090900 | 557762890 | 5670 | 5680 | 5680 | 5660 | 990 |
| 620 | 20231211 | 090800 | 552154230 | 5670 | 5660 | 5690 | 5650 | 1567 |
| 621 | 20231211 | 090700 | 543265910 | 5670 | 5660 | 5670 | 5650 | 2090 |
| 622 | 20231211 | 090600 | 531451390 | 5650 | 5670 | 5670 | 5650 | 4993 |
| 623 | 20231211 | 090500 | 503181770 | 5680 | 5660 | 5680 | 5660 | 3156 |
| 624 | 20231211 | 090400 | 485297790 | 5660 | 5680 | 5690 | 5660 | 4993 |
| 625 | 20231211 | 090300 | 456964060 | 5680 | 5710 | 5720 | 5680 | 9522 |
| 626 | 20231211 | 090200 | 402673710 | 5700 | 5710 | 5730 | 5700 | 8644 |
| 627 | 20231211 | 090100 | 353201480 | 5700 | 5720 | 5740 | 5700 | 11105 |
| 628 | 20231211 | 090000 | 289653850 | 5730 | 5790 | 5790 | 5720 | 50167 |