30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 192400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 3 | 20231218 | 192300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20231218 | 192200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20231218 | 192100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20231218 | 192000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20231218 | 191900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20231218 | 191800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20231218 | 191700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20231218 | 191600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20231218 | 191500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20231218 | 191400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20231218 | 191300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20231218 | 191200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20231218 | 191100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20231218 | 191000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20231218 | 190900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20231218 | 190800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20231218 | 190700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20231218 | 190600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20231218 | 190500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20231218 | 190400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20231218 | 190300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20231218 | 190200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20231218 | 190100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20231218 | 190000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20231218 | 185900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20231218 | 185800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20231218 | 185700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20231218 | 185600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20231218 | 185500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20231218 | 185400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 33 | 20231218 | 185300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20231218 | 185200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20231218 | 185100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20231218 | 185000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20231218 | 184900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20231218 | 184800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20231218 | 184700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20231218 | 184600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20231218 | 184500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20231218 | 184400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20231218 | 184300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20231218 | 184200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20231218 | 184100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20231218 | 184000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20231218 | 183900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20231218 | 183800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20231218 | 183700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20231218 | 183600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20231218 | 183500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20231218 | 183400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20231218 | 183300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20231218 | 183200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20231218 | 183100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20231218 | 183000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20231218 | 182900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20231218 | 182800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20231218 | 182700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20231218 | 182600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20231218 | 182500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20231218 | 182400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 63 | 20231218 | 182300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20231218 | 182200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20231218 | 182100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20231218 | 182000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20231218 | 181900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20231218 | 181800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20231218 | 181700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20231218 | 181600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20231218 | 181500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20231218 | 181400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20231218 | 181300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20231218 | 181200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20231218 | 181100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20231218 | 181000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20231218 | 180900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20231218 | 180800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20231218 | 180700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20231218 | 180600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20231218 | 180500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20231218 | 180400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20231218 | 180300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20231218 | 180200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20231218 | 180100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20231218 | 180000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20231218 | 175900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20231218 | 175800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20231218 | 175700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20231218 | 175600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20231218 | 175500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20231218 | 175400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 93 | 20231218 | 175300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20231218 | 175200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20231218 | 175100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20231218 | 175000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20231218 | 174900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20231218 | 174800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20231218 | 174700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20231218 | 174600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20231218 | 174500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20231218 | 174400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20231218 | 174300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20231218 | 174200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20231218 | 174100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20231218 | 174000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20231218 | 173900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20231218 | 173800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20231218 | 173700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20231218 | 173600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20231218 | 173500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20231218 | 173400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20231218 | 173300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20231218 | 173200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20231218 | 173100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20231218 | 173000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20231218 | 172900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20231218 | 172800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20231218 | 172700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20231218 | 172600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20231218 | 172500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20231218 | 172400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 123 | 20231218 | 172300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20231218 | 172200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20231218 | 172100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20231218 | 172000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20231218 | 171900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20231218 | 171800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20231218 | 171700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20231218 | 171600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20231218 | 171500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20231218 | 171400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20231218 | 171300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20231218 | 171200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20231218 | 171100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20231218 | 171000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20231218 | 170900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20231218 | 170800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20231218 | 170700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20231218 | 170600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20231218 | 170500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20231218 | 170400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20231218 | 170300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20231218 | 170200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20231218 | 170100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20231218 | 170000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20231218 | 165900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20231218 | 165800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20231218 | 165700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20231218 | 165600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20231218 | 165500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20231218 | 165400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 153 | 20231218 | 165300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20231218 | 165200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20231218 | 165100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20231218 | 165000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20231218 | 164900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20231218 | 164800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20231218 | 164700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20231218 | 164600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20231218 | 164500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20231218 | 164400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20231218 | 164300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20231218 | 164200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20231218 | 164100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20231218 | 164000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20231218 | 163900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20231218 | 163800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20231218 | 163700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20231218 | 163600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20231218 | 163500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20231218 | 163400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20231218 | 163300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20231218 | 163200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20231218 | 163100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20231218 | 163000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20231218 | 162900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20231218 | 162800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20231218 | 162700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20231218 | 162600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20231218 | 162500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20231218 | 162400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 183 | 20231218 | 162300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20231218 | 162200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20231218 | 162100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20231218 | 162000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20231218 | 161900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20231218 | 161800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20231218 | 161700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 190 | 20231218 | 161600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20231218 | 161500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20231218 | 161400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20231218 | 161300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20231218 | 161200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20231218 | 161100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20231218 | 161000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20231218 | 160900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20231218 | 160800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20231218 | 160700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20231218 | 160600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 201 | 20231218 | 160500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 202 | 20231218 | 160400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 203 | 20231218 | 160300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 204 | 20231218 | 160200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 205 | 20231218 | 160100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 206 | 20231218 | 160000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 207 | 20231218 | 155900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 208 | 20231218 | 155800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 209 | 20231218 | 155700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 210 | 20231218 | 155600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 211 | 20231218 | 155500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 212 | 20231218 | 155400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 213 | 20231218 | 155300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 214 | 20231218 | 155200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 215 | 20231218 | 155100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 216 | 20231218 | 155000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 217 | 20231218 | 154900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 218 | 20231218 | 154800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 219 | 20231218 | 154700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 220 | 20231218 | 154600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 221 | 20231218 | 154500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 222 | 20231218 | 154400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 223 | 20231218 | 154300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 224 | 20231218 | 154200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 225 | 20231218 | 154100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 226 | 20231218 | 154000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 227 | 20231218 | 153900 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 228 | 20231218 | 153800 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 229 | 20231218 | 153700 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 230 | 20231218 | 153600 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 231 | 20231218 | 153500 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 232 | 20231218 | 153400 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 233 | 20231218 | 153300 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 234 | 20231218 | 153200 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 235 | 20231218 | 153100 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 236 | 20231218 | 153000 | 1688413230 | 7590 | 7590 | 7590 | 7590 | 2966 |
| 237 | 20231218 | 152900 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 238 | 20231218 | 152800 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 239 | 20231218 | 152700 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 240 | 20231218 | 152600 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 241 | 20231218 | 152500 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 242 | 20231218 | 152400 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 243 | 20231218 | 152300 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20231218 | 152200 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20231218 | 152100 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 246 | 20231218 | 152000 | 1665901290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 247 | 20231218 | 151900 | 1665901290 | 7610 | 7600 | 7610 | 7600 | 2804 |
| 248 | 20231218 | 151800 | 1644590220 | 7610 | 7610 | 7610 | 7600 | 383 |
| 249 | 20231218 | 151700 | 1641679300 | 7600 | 7610 | 7610 | 7600 | 97 |
| 250 | 20231218 | 151600 | 1640941530 | 7610 | 7610 | 7610 | 7610 | 259 |
| 251 | 20231218 | 151500 | 1638970540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 252 | 20231218 | 151400 | 1638970540 | 7610 | 7610 | 7610 | 7610 | 572 |
| 253 | 20231218 | 151300 | 1634617620 | 7610 | 7620 | 7620 | 7610 | 301 |
| 254 | 20231218 | 151200 | 1632326000 | 7610 | 7610 | 7610 | 7610 | 8 |
| 255 | 20231218 | 151100 | 1632265120 | 7620 | 7620 | 7620 | 7610 | 63 |
| 256 | 20231218 | 151000 | 1631785170 | 7620 | 7620 | 7620 | 7620 | 1 |
| 257 | 20231218 | 150900 | 1631777550 | 7610 | 7610 | 7610 | 7610 | 100 |
| 258 | 20231218 | 150800 | 1631016550 | 7620 | 7620 | 7620 | 7620 | 0 |
| 259 | 20231218 | 150700 | 1631016550 | 7620 | 7620 | 7620 | 7620 | 545 |
| 260 | 20231218 | 150600 | 1626863650 | 7630 | 7610 | 7630 | 7610 | 91 |
| 261 | 20231218 | 150500 | 1626170320 | 7610 | 7610 | 7620 | 7610 | 1210 |
| 262 | 20231218 | 150400 | 1616952210 | 7610 | 7610 | 7610 | 7610 | 49 |
| 263 | 20231218 | 150300 | 1616579320 | 7610 | 7610 | 7610 | 7610 | 0 |
| 264 | 20231218 | 150200 | 1616579320 | 7610 | 7610 | 7610 | 7610 | 75 |
| 265 | 20231218 | 150100 | 1616008570 | 7620 | 7620 | 7620 | 7620 | 0 |
| 266 | 20231218 | 150000 | 1616008570 | 7620 | 7620 | 7620 | 7620 | 0 |
| 267 | 20231218 | 145900 | 1616008570 | 7620 | 7620 | 7620 | 7620 | 223 |
| 268 | 20231218 | 145800 | 1614309310 | 7600 | 7610 | 7610 | 7600 | 104 |
| 269 | 20231218 | 145700 | 1613517910 | 7610 | 7620 | 7620 | 7610 | 342 |
| 270 | 20231218 | 145600 | 1610912840 | 7620 | 7620 | 7620 | 7620 | 863 |
| 271 | 20231218 | 145500 | 1604336780 | 7620 | 7600 | 7620 | 7600 | 70 |
| 272 | 20231218 | 145400 | 1603804760 | 7620 | 7620 | 7620 | 7620 | 1 |
| 273 | 20231218 | 145300 | 1603797140 | 7600 | 7600 | 7600 | 7600 | 0 |
| 274 | 20231218 | 145200 | 1603797140 | 7600 | 7610 | 7610 | 7600 | 4334 |
| 275 | 20231218 | 145100 | 1570849740 | 7610 | 7610 | 7610 | 7610 | 187 |
| 276 | 20231218 | 145000 | 1569426670 | 7610 | 7620 | 7620 | 7610 | 71 |
| 277 | 20231218 | 144900 | 1568886350 | 7620 | 7620 | 7620 | 7620 | 0 |
| 278 | 20231218 | 144800 | 1568886350 | 7620 | 7620 | 7620 | 7620 | 369 |
| 279 | 20231218 | 144700 | 1566074570 | 7620 | 7630 | 7630 | 7620 | 301 |
| 280 | 20231218 | 144600 | 1563777950 | 7630 | 7620 | 7630 | 7620 | 47 |
| 281 | 20231218 | 144500 | 1563419790 | 7620 | 7620 | 7620 | 7620 | 564 |
| 282 | 20231218 | 144400 | 1559122110 | 7630 | 7620 | 7630 | 7620 | 506 |
| 283 | 20231218 | 144300 | 1555266330 | 7620 | 7630 | 7630 | 7620 | 20 |
| 284 | 20231218 | 144200 | 1555113880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 285 | 20231218 | 144100 | 1555113880 | 7630 | 7630 | 7630 | 7630 | 29 |
| 286 | 20231218 | 144000 | 1554892610 | 7620 | 7630 | 7630 | 7620 | 951 |
| 287 | 20231218 | 143900 | 1547636490 | 7630 | 7630 | 7630 | 7630 | 1943 |
| 288 | 20231218 | 143800 | 1532811400 | 7640 | 7650 | 7650 | 7640 | 3 |
| 289 | 20231218 | 143700 | 1532788460 | 7650 | 7640 | 7650 | 7640 | 1120 |
| 290 | 20231218 | 143600 | 1524231650 | 7640 | 7640 | 7640 | 7640 | 1 |
| 291 | 20231218 | 143500 | 1524224010 | 7630 | 7630 | 7630 | 7630 | 500 |
| 292 | 20231218 | 143400 | 1520409010 | 7630 | 7630 | 7630 | 7630 | 100 |
| 293 | 20231218 | 143300 | 1519646010 | 7630 | 7630 | 7630 | 7630 | 0 |
| 294 | 20231218 | 143200 | 1519646010 | 7630 | 7630 | 7630 | 7630 | 87 |
| 295 | 20231218 | 143100 | 1518982200 | 7630 | 7630 | 7640 | 7630 | 1545 |
| 296 | 20231218 | 143000 | 1507193790 | 7630 | 7640 | 7640 | 7630 | 539 |
| 297 | 20231218 | 142900 | 1503075900 | 7640 | 7640 | 7640 | 7640 | 18 |
| 298 | 20231218 | 142800 | 1502938380 | 7650 | 7650 | 7650 | 7650 | 2 |
| 299 | 20231218 | 142700 | 1502923080 | 7640 | 7640 | 7640 | 7640 | 500 |
| 300 | 20231218 | 142600 | 1499103080 | 7650 | 7650 | 7650 | 7640 | 140 |
| 301 | 20231218 | 142500 | 1498032660 | 7640 | 7650 | 7650 | 7640 | 796 |
| 302 | 20231218 | 142400 | 1491948060 | 7650 | 7640 | 7650 | 7640 | 1320 |
| 303 | 20231218 | 142300 | 1481863240 | 7640 | 7640 | 7640 | 7640 | 100 |
| 304 | 20231218 | 142200 | 1481099240 | 7640 | 7640 | 7640 | 7640 | 0 |
| 305 | 20231218 | 142100 | 1481099240 | 7640 | 7640 | 7640 | 7640 | 1046 |
| 306 | 20231218 | 142000 | 1473107800 | 7640 | 7640 | 7640 | 7640 | 50 |
| 307 | 20231218 | 141900 | 1472725800 | 7630 | 7630 | 7630 | 7630 | 300 |
| 308 | 20231218 | 141800 | 1470436800 | 7630 | 7630 | 7630 | 7630 | 1322 |
| 309 | 20231218 | 141700 | 1460349940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 310 | 20231218 | 141600 | 1460349940 | 7630 | 7630 | 7630 | 7630 | 250 |
| 311 | 20231218 | 141500 | 1458442440 | 7630 | 7630 | 7630 | 7630 | 257 |
| 312 | 20231218 | 141400 | 1456481530 | 7630 | 7640 | 7640 | 7630 | 109 |
| 313 | 20231218 | 141300 | 1455649850 | 7630 | 7620 | 7630 | 7620 | 716 |
| 314 | 20231218 | 141200 | 1450186810 | 7620 | 7620 | 7620 | 7620 | 80 |
| 315 | 20231218 | 141100 | 1449577210 | 7620 | 7630 | 7630 | 7620 | 185 |
| 316 | 20231218 | 141000 | 1448167450 | 7620 | 7620 | 7620 | 7620 | 159 |
| 317 | 20231218 | 140900 | 1446955870 | 7620 | 7630 | 7630 | 7620 | 57 |
| 318 | 20231218 | 140800 | 1446520980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 319 | 20231218 | 140700 | 1446520980 | 7620 | 7620 | 7620 | 7620 | 100 |
| 320 | 20231218 | 140600 | 1445758980 | 7630 | 7630 | 7630 | 7630 | 298 |
| 321 | 20231218 | 140500 | 1443485240 | 7630 | 7630 | 7640 | 7630 | 971 |
| 322 | 20231218 | 140400 | 1436068280 | 7630 | 7630 | 7640 | 7630 | 2068 |
| 323 | 20231218 | 140300 | 1420289430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 324 | 20231218 | 140200 | 1420289430 | 7620 | 7620 | 7620 | 7620 | 0 |
| 325 | 20231218 | 140100 | 1420289430 | 7620 | 7630 | 7630 | 7620 | 101 |
| 326 | 20231218 | 140000 | 1419519800 | 7620 | 7620 | 7620 | 7620 | 50 |
| 327 | 20231218 | 135900 | 1419138800 | 7630 | 7620 | 7630 | 7620 | 102 |
| 328 | 20231218 | 135800 | 1418361050 | 7620 | 7620 | 7630 | 7620 | 89 |
| 329 | 20231218 | 135700 | 1417682830 | 7620 | 7620 | 7620 | 7620 | 271 |
| 330 | 20231218 | 135600 | 1415617810 | 7620 | 7620 | 7620 | 7620 | 15 |
| 331 | 20231218 | 135500 | 1415503510 | 7620 | 7620 | 7620 | 7620 | 135 |
| 332 | 20231218 | 135400 | 1414474810 | 7620 | 7620 | 7620 | 7620 | 667 |
| 333 | 20231218 | 135300 | 1409392270 | 7620 | 7620 | 7620 | 7620 | 12 |
| 334 | 20231218 | 135200 | 1409300830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 335 | 20231218 | 135100 | 1409300830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 336 | 20231218 | 135000 | 1409300830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 337 | 20231218 | 134900 | 1409300830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 338 | 20231218 | 134800 | 1409300830 | 7620 | 7610 | 7620 | 7610 | 834 |
| 339 | 20231218 | 134700 | 1402953790 | 7610 | 7610 | 7610 | 7610 | 160 |
| 340 | 20231218 | 134600 | 1401736190 | 7600 | 7600 | 7600 | 7600 | 117 |
| 341 | 20231218 | 134500 | 1400846990 | 7600 | 7600 | 7600 | 7600 | 20 |
| 342 | 20231218 | 134400 | 1400694990 | 7600 | 7610 | 7610 | 7600 | 51 |
| 343 | 20231218 | 134300 | 1400306890 | 7610 | 7600 | 7610 | 7600 | 613 |
| 344 | 20231218 | 134200 | 1395641970 | 7610 | 7610 | 7610 | 7610 | 10 |
| 345 | 20231218 | 134100 | 1395565870 | 7610 | 7610 | 7610 | 7610 | 85 |
| 346 | 20231218 | 134000 | 1394919020 | 7620 | 7610 | 7620 | 7610 | 535 |
| 347 | 20231218 | 133900 | 1390845630 | 7610 | 7610 | 7610 | 7610 | 70 |
| 348 | 20231218 | 133800 | 1390312930 | 7610 | 7610 | 7610 | 7610 | 50 |
| 349 | 20231218 | 133700 | 1389932430 | 7610 | 7610 | 7610 | 7610 | 5 |
| 350 | 20231218 | 133600 | 1389894380 | 7610 | 7620 | 7620 | 7610 | 1100 |
| 351 | 20231218 | 133500 | 1381522380 | 7620 | 7620 | 7620 | 7620 | 60 |
| 352 | 20231218 | 133400 | 1381065180 | 7630 | 7620 | 7630 | 7620 | 430 |
| 353 | 20231218 | 133300 | 1377784580 | 7620 | 7620 | 7620 | 7620 | 2070 |
| 354 | 20231218 | 133200 | 1362011180 | 7610 | 7590 | 7610 | 7590 | 5263 |
| 355 | 20231218 | 133100 | 1321998440 | 7590 | 7590 | 7590 | 7590 | 0 |
| 356 | 20231218 | 133000 | 1321998440 | 7590 | 7600 | 7600 | 7590 | 12 |
| 357 | 20231218 | 132900 | 1321907260 | 7600 | 7590 | 7600 | 7580 | 700 |
| 358 | 20231218 | 132800 | 1316595500 | 7600 | 7600 | 7600 | 7600 | 100 |
| 359 | 20231218 | 132700 | 1315835500 | 7590 | 7590 | 7590 | 7590 | 500 |
| 360 | 20231218 | 132600 | 1312040500 | 7590 | 7590 | 7590 | 7590 | 0 |
| 361 | 20231218 | 132500 | 1312040500 | 7590 | 7590 | 7590 | 7590 | 120 |
| 362 | 20231218 | 132400 | 1311129700 | 7590 | 7590 | 7590 | 7590 | 0 |
| 363 | 20231218 | 132300 | 1311129700 | 7590 | 7590 | 7590 | 7590 | 554 |
| 364 | 20231218 | 132200 | 1306924840 | 7600 | 7600 | 7600 | 7600 | 40 |
| 365 | 20231218 | 132100 | 1306620840 | 7600 | 7600 | 7600 | 7600 | 328 |
| 366 | 20231218 | 132000 | 1304128040 | 7600 | 7600 | 7600 | 7600 | 11 |
| 367 | 20231218 | 131900 | 1304044440 | 7600 | 7600 | 7600 | 7600 | 151 |
| 368 | 20231218 | 131800 | 1302896840 | 7600 | 7600 | 7600 | 7600 | 479 |
| 369 | 20231218 | 131700 | 1299256440 | 7600 | 7600 | 7600 | 7600 | 603 |
| 370 | 20231218 | 131600 | 1294673640 | 7610 | 7610 | 7610 | 7610 | 0 |
| 371 | 20231218 | 131500 | 1294673640 | 7610 | 7600 | 7610 | 7600 | 9 |
| 372 | 20231218 | 131400 | 1294605160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 373 | 20231218 | 131300 | 1294605160 | 7600 | 7600 | 7600 | 7600 | 206 |
| 374 | 20231218 | 131200 | 1293039560 | 7600 | 7610 | 7610 | 7600 | 501 |
| 375 | 20231218 | 131100 | 1289231950 | 7600 | 7600 | 7600 | 7600 | 687 |
| 376 | 20231218 | 131000 | 1284010750 | 7620 | 7620 | 7620 | 7620 | 1 |
| 377 | 20231218 | 130900 | 1284003130 | 7610 | 7610 | 7610 | 7610 | 150 |
| 378 | 20231218 | 130800 | 1282861630 | 7610 | 7610 | 7610 | 7610 | 638 |
| 379 | 20231218 | 130700 | 1278006450 | 7610 | 7610 | 7610 | 7610 | 370 |
| 380 | 20231218 | 130600 | 1275190750 | 7610 | 7610 | 7610 | 7610 | 540 |
| 381 | 20231218 | 130500 | 1271081350 | 7610 | 7600 | 7610 | 7600 | 347 |
| 382 | 20231218 | 130400 | 1268440740 | 7600 | 7600 | 7600 | 7600 | 322 |
| 383 | 20231218 | 130300 | 1265993540 | 7610 | 7610 | 7610 | 7610 | 753 |
| 384 | 20231218 | 130200 | 1260263210 | 7610 | 7610 | 7610 | 7610 | 500 |
| 385 | 20231218 | 130100 | 1256458210 | 7620 | 7620 | 7620 | 7620 | 7 |
| 386 | 20231218 | 130000 | 1256404870 | 7620 | 7620 | 7620 | 7620 | 0 |
| 387 | 20231218 | 125900 | 1256404870 | 7620 | 7620 | 7620 | 7620 | 64 |
| 388 | 20231218 | 125800 | 1255917190 | 7620 | 7620 | 7620 | 7620 | 832 |
| 389 | 20231218 | 125700 | 1249577350 | 7620 | 7620 | 7620 | 7620 | 1 |
| 390 | 20231218 | 125600 | 1249569730 | 7610 | 7610 | 7610 | 7610 | 2 |
| 391 | 20231218 | 125500 | 1249554510 | 7610 | 7610 | 7610 | 7610 | 371 |
| 392 | 20231218 | 125400 | 1246731200 | 7610 | 7610 | 7610 | 7610 | 1503 |
| 393 | 20231218 | 125300 | 1235293370 | 7610 | 7620 | 7620 | 7610 | 1500 |
| 394 | 20231218 | 125200 | 1223868370 | 7620 | 7600 | 7620 | 7600 | 1293 |
| 395 | 20231218 | 125100 | 1214032630 | 7600 | 7600 | 7600 | 7600 | 1 |
| 396 | 20231218 | 125000 | 1214025030 | 7600 | 7600 | 7600 | 7600 | 1 |
| 397 | 20231218 | 124900 | 1214017430 | 7600 | 7590 | 7600 | 7590 | 1664 |
| 398 | 20231218 | 124800 | 1201376080 | 7590 | 7590 | 7590 | 7590 | 208 |
| 399 | 20231218 | 124700 | 1199797360 | 7590 | 7590 | 7590 | 7590 | 5 |
| 400 | 20231218 | 124600 | 1199759410 | 7590 | 7590 | 7590 | 7590 | 0 |
| 401 | 20231218 | 124500 | 1199759410 | 7590 | 7590 | 7590 | 7590 | 810 |
| 402 | 20231218 | 124400 | 1193611510 | 7580 | 7580 | 7580 | 7580 | 553 |
| 403 | 20231218 | 124300 | 1189419770 | 7590 | 7590 | 7590 | 7590 | 1 |
| 404 | 20231218 | 124200 | 1189412180 | 7580 | 7580 | 7580 | 7580 | 100 |
| 405 | 20231218 | 124100 | 1188654180 | 7590 | 7590 | 7590 | 7590 | 0 |
| 406 | 20231218 | 124000 | 1188654180 | 7590 | 7590 | 7590 | 7590 | 100 |
| 407 | 20231218 | 123900 | 1187895180 | 7590 | 7590 | 7590 | 7590 | 89 |
| 408 | 20231218 | 123800 | 1187219670 | 7590 | 7590 | 7590 | 7590 | 53 |
| 409 | 20231218 | 123700 | 1186817400 | 7590 | 7590 | 7590 | 7590 | 2 |
| 410 | 20231218 | 123600 | 1186802220 | 7600 | 7600 | 7600 | 7600 | 1000 |
| 411 | 20231218 | 123500 | 1179202220 | 7590 | 7590 | 7590 | 7590 | 304 |
| 412 | 20231218 | 123400 | 1176894860 | 7580 | 7580 | 7580 | 7580 | 1029 |
| 413 | 20231218 | 123300 | 1169095040 | 7580 | 7580 | 7580 | 7580 | 110 |
| 414 | 20231218 | 123200 | 1168261240 | 7590 | 7590 | 7590 | 7590 | 0 |
| 415 | 20231218 | 123100 | 1168261240 | 7590 | 7590 | 7590 | 7590 | 210 |
| 416 | 20231218 | 123000 | 1166667340 | 7580 | 7590 | 7590 | 7580 | 1824 |
| 417 | 20231218 | 122900 | 1152836970 | 7590 | 7590 | 7590 | 7590 | 50 |
| 418 | 20231218 | 122800 | 1152457470 | 7600 | 7600 | 7600 | 7600 | 0 |
| 419 | 20231218 | 122700 | 1152457470 | 7600 | 7600 | 7600 | 7600 | 1 |
| 420 | 20231218 | 122600 | 1152449870 | 7590 | 7590 | 7590 | 7590 | 41 |
| 421 | 20231218 | 122500 | 1152138680 | 7590 | 7590 | 7590 | 7590 | 327 |
| 422 | 20231218 | 122400 | 1149656750 | 7590 | 7590 | 7590 | 7590 | 20 |
| 423 | 20231218 | 122300 | 1149504950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 424 | 20231218 | 122200 | 1149504950 | 7590 | 7590 | 7590 | 7590 | 402 |
| 425 | 20231218 | 122100 | 1146453770 | 7600 | 7600 | 7600 | 7600 | 2 |
| 426 | 20231218 | 122000 | 1146438570 | 7600 | 7590 | 7600 | 7580 | 1200 |
| 427 | 20231218 | 121900 | 1137330260 | 7600 | 7600 | 7600 | 7600 | 2 |
| 428 | 20231218 | 121800 | 1137315060 | 7580 | 7580 | 7580 | 7580 | 0 |
| 429 | 20231218 | 121700 | 1137315060 | 7580 | 7580 | 7580 | 7580 | 18 |
| 430 | 20231218 | 121600 | 1137178620 | 7590 | 7610 | 7610 | 7590 | 1529 |
| 431 | 20231218 | 121500 | 1125568330 | 7610 | 7600 | 7610 | 7600 | 55 |
| 432 | 20231218 | 121400 | 1125150210 | 7610 | 7600 | 7610 | 7600 | 314 |
| 433 | 20231218 | 121300 | 1122763740 | 7610 | 7600 | 7610 | 7600 | 201 |
| 434 | 20231218 | 121200 | 1121236130 | 7610 | 7610 | 7620 | 7610 | 341 |
| 435 | 20231218 | 121100 | 1118641110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 436 | 20231218 | 121000 | 1118641110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 437 | 20231218 | 120900 | 1118641110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 438 | 20231218 | 120800 | 1118641110 | 7610 | 7610 | 7610 | 7610 | 0 |
| 439 | 20231218 | 120700 | 1118641110 | 7610 | 7610 | 7610 | 7610 | 700 |
| 440 | 20231218 | 120600 | 1113314110 | 7610 | 7610 | 7610 | 7610 | 1 |
| 441 | 20231218 | 120500 | 1113306500 | 7590 | 7600 | 7600 | 7590 | 656 |
| 442 | 20231218 | 120400 | 1108322830 | 7600 | 7600 | 7600 | 7600 | 10 |
| 443 | 20231218 | 120300 | 1108246830 | 7590 | 7590 | 7590 | 7590 | 0 |
| 444 | 20231218 | 120200 | 1108246830 | 7590 | 7600 | 7600 | 7590 | 555 |
| 445 | 20231218 | 120100 | 1104033270 | 7600 | 7600 | 7600 | 7600 | 325 |
| 446 | 20231218 | 120000 | 1101563270 | 7600 | 7600 | 7600 | 7600 | 123 |
| 447 | 20231218 | 115900 | 1100628470 | 7600 | 7600 | 7600 | 7600 | 0 |
| 448 | 20231218 | 115800 | 1100628470 | 7600 | 7590 | 7600 | 7590 | 250 |
| 449 | 20231218 | 115700 | 1098730470 | 7590 | 7590 | 7590 | 7590 | 0 |
| 450 | 20231218 | 115600 | 1098730470 | 7590 | 7600 | 7600 | 7590 | 1150 |
| 451 | 20231218 | 115500 | 1089991920 | 7620 | 7620 | 7620 | 7620 | 0 |
| 452 | 20231218 | 115400 | 1089991920 | 7620 | 7620 | 7620 | 7620 | 0 |
| 453 | 20231218 | 115300 | 1089991920 | 7620 | 7620 | 7620 | 7620 | 1 |
| 454 | 20231218 | 115200 | 1089984300 | 7610 | 7620 | 7620 | 7610 | 597 |
| 455 | 20231218 | 115100 | 1085440230 | 7620 | 7620 | 7620 | 7620 | 549 |
| 456 | 20231218 | 115000 | 1081256850 | 7620 | 7620 | 7620 | 7620 | 217 |
| 457 | 20231218 | 114900 | 1079603310 | 7620 | 7620 | 7620 | 7620 | 1098 |
| 458 | 20231218 | 114800 | 1071236550 | 7620 | 7620 | 7620 | 7620 | 0 |
| 459 | 20231218 | 114700 | 1071236550 | 7620 | 7620 | 7620 | 7620 | 1 |
| 460 | 20231218 | 114600 | 1071228930 | 7620 | 7620 | 7620 | 7620 | 4 |
| 461 | 20231218 | 114500 | 1071198450 | 7620 | 7620 | 7620 | 7620 | 3 |
| 462 | 20231218 | 114400 | 1071175590 | 7610 | 7610 | 7610 | 7610 | 3 |
| 463 | 20231218 | 114300 | 1071152760 | 7610 | 7610 | 7610 | 7610 | 1002 |
| 464 | 20231218 | 114200 | 1063527540 | 7610 | 7610 | 7610 | 7610 | 743 |
| 465 | 20231218 | 114100 | 1057873310 | 7610 | 7610 | 7610 | 7610 | 2 |
| 466 | 20231218 | 114000 | 1057858090 | 7610 | 7600 | 7610 | 7600 | 231 |
| 467 | 20231218 | 113900 | 1056102480 | 7610 | 7620 | 7620 | 7610 | 1588 |
| 468 | 20231218 | 113800 | 1044006190 | 7610 | 7600 | 7610 | 7600 | 1954 |
| 469 | 20231218 | 113700 | 1029146310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 470 | 20231218 | 113600 | 1029146310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 471 | 20231218 | 113500 | 1029146310 | 7590 | 7600 | 7600 | 7590 | 241 |
| 472 | 20231218 | 113400 | 1027316120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 473 | 20231218 | 113300 | 1027316120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 474 | 20231218 | 113200 | 1027316120 | 7600 | 7590 | 7600 | 7590 | 2 |
| 475 | 20231218 | 113100 | 1027300930 | 7590 | 7590 | 7590 | 7590 | 105 |
| 476 | 20231218 | 113000 | 1026503980 | 7590 | 7600 | 7600 | 7590 | 231 |
| 477 | 20231218 | 112900 | 1024750680 | 7600 | 7590 | 7600 | 7590 | 40 |
| 478 | 20231218 | 112800 | 1024446980 | 7600 | 7600 | 7600 | 7600 | 150 |
| 479 | 20231218 | 112700 | 1023306980 | 7600 | 7600 | 7600 | 7600 | 2 |
| 480 | 20231218 | 112600 | 1023291780 | 7600 | 7600 | 7600 | 7600 | 10 |
| 481 | 20231218 | 112500 | 1023215780 | 7600 | 7600 | 7600 | 7600 | 10 |
| 482 | 20231218 | 112400 | 1023139780 | 7600 | 7600 | 7600 | 7600 | 31 |
| 483 | 20231218 | 112300 | 1022904180 | 7590 | 7590 | 7590 | 7590 | 66 |
| 484 | 20231218 | 112200 | 1022403240 | 7590 | 7590 | 7590 | 7580 | 839 |
| 485 | 20231218 | 112100 | 1016038230 | 7580 | 7580 | 7580 | 7580 | 102 |
| 486 | 20231218 | 112000 | 1015265070 | 7590 | 7580 | 7590 | 7580 | 542 |
| 487 | 20231218 | 111900 | 1011156700 | 7590 | 7580 | 7590 | 7580 | 527 |
| 488 | 20231218 | 111800 | 1007161970 | 7580 | 7580 | 7590 | 7580 | 3 |
| 489 | 20231218 | 111700 | 1007139220 | 7590 | 7590 | 7590 | 7590 | 210 |
| 490 | 20231218 | 111600 | 1005545320 | 7580 | 7580 | 7580 | 7580 | 0 |
| 491 | 20231218 | 111500 | 1005545320 | 7580 | 7580 | 7580 | 7580 | 1 |
| 492 | 20231218 | 111400 | 1005537740 | 7590 | 7590 | 7590 | 7590 | 0 |
| 493 | 20231218 | 111300 | 1005537740 | 7590 | 7590 | 7590 | 7590 | 2 |
| 494 | 20231218 | 111200 | 1005522560 | 7590 | 7580 | 7590 | 7580 | 201 |
| 495 | 20231218 | 111100 | 1003998970 | 7580 | 7590 | 7590 | 7580 | 246 |
| 496 | 20231218 | 111000 | 1002132610 | 7590 | 7590 | 7590 | 7590 | 271 |
| 497 | 20231218 | 110900 | 1000075720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 498 | 20231218 | 110800 | 1000075720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 499 | 20231218 | 110700 | 1000075720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 500 | 20231218 | 110600 | 1000075720 | 7600 | 7600 | 7600 | 7600 | 20 |
| 501 | 20231218 | 110500 | 999923720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 502 | 20231218 | 110400 | 999923720 | 7600 | 7590 | 7600 | 7590 | 500 |
| 503 | 20231218 | 110300 | 996128640 | 7590 | 7590 | 7590 | 7590 | 20 |
| 504 | 20231218 | 110200 | 995976840 | 7590 | 7600 | 7600 | 7590 | 855 |
| 505 | 20231218 | 110100 | 989487240 | 7600 | 7600 | 7600 | 7600 | 866 |
| 506 | 20231218 | 110000 | 982905640 | 7600 | 7600 | 7600 | 7600 | 449 |
| 507 | 20231218 | 105900 | 979493240 | 7600 | 7600 | 7600 | 7600 | 190 |
| 508 | 20231218 | 105800 | 978049240 | 7610 | 7610 | 7610 | 7610 | 0 |
| 509 | 20231218 | 105700 | 978049240 | 7610 | 7610 | 7610 | 7610 | 61 |
| 510 | 20231218 | 105600 | 977585030 | 7610 | 7610 | 7610 | 7610 | 408 |
| 511 | 20231218 | 105500 | 974480150 | 7610 | 7610 | 7610 | 7610 | 100 |
| 512 | 20231218 | 105400 | 973719150 | 7600 | 7610 | 7620 | 7600 | 948 |
| 513 | 20231218 | 105300 | 966511440 | 7610 | 7610 | 7610 | 7610 | 314 |
| 514 | 20231218 | 105200 | 964121900 | 7610 | 7610 | 7610 | 7610 | 188 |
| 515 | 20231218 | 105100 | 962691220 | 7610 | 7610 | 7610 | 7610 | 201 |
| 516 | 20231218 | 105000 | 961161610 | 7620 | 7620 | 7620 | 7620 | 600 |
| 517 | 20231218 | 104900 | 956589610 | 7620 | 7620 | 7620 | 7620 | 1550 |
| 518 | 20231218 | 104800 | 944778610 | 7620 | 7610 | 7620 | 7610 | 229 |
| 519 | 20231218 | 104700 | 943033730 | 7610 | 7610 | 7610 | 7610 | 750 |
| 520 | 20231218 | 104600 | 937326230 | 7610 | 7620 | 7620 | 7610 | 164 |
| 521 | 20231218 | 104500 | 936076650 | 7620 | 7600 | 7620 | 7600 | 2266 |
| 522 | 20231218 | 104400 | 918809750 | 7610 | 7610 | 7620 | 7610 | 1821 |
| 523 | 20231218 | 104300 | 904940670 | 7610 | 7600 | 7610 | 7600 | 113 |
| 524 | 20231218 | 104200 | 904081740 | 7610 | 7610 | 7610 | 7610 | 1 |
| 525 | 20231218 | 104100 | 904074130 | 7600 | 7600 | 7600 | 7600 | 0 |
| 526 | 20231218 | 104000 | 904074130 | 7600 | 7600 | 7600 | 7600 | 0 |
| 527 | 20231218 | 103900 | 904074130 | 7600 | 7600 | 7600 | 7600 | 1 |
| 528 | 20231218 | 103800 | 904066530 | 7610 | 7600 | 7610 | 7600 | 51 |
| 529 | 20231218 | 103700 | 903678920 | 7600 | 7600 | 7600 | 7600 | 110 |
| 530 | 20231218 | 103600 | 902842920 | 7600 | 7600 | 7600 | 7600 | 230 |
| 531 | 20231218 | 103500 | 901094920 | 7600 | 7600 | 7600 | 7600 | 131 |
| 532 | 20231218 | 103400 | 900099320 | 7600 | 7610 | 7610 | 7600 | 20 |
| 533 | 20231218 | 103300 | 899947220 | 7610 | 7610 | 7610 | 7610 | 10 |
| 534 | 20231218 | 103200 | 899871120 | 7610 | 7610 | 7610 | 7610 | 10 |
| 535 | 20231218 | 103100 | 899795020 | 7600 | 7600 | 7600 | 7600 | 30 |
| 536 | 20231218 | 103000 | 899567020 | 7610 | 7610 | 7610 | 7610 | 1221 |
| 537 | 20231218 | 102900 | 890275210 | 7610 | 7610 | 7610 | 7600 | 2457 |
| 538 | 20231218 | 102800 | 871593630 | 7610 | 7610 | 7610 | 7610 | 0 |
| 539 | 20231218 | 102700 | 871593630 | 7610 | 7610 | 7610 | 7610 | 843 |
| 540 | 20231218 | 102600 | 865178400 | 7610 | 7610 | 7610 | 7610 | 143 |
| 541 | 20231218 | 102500 | 864090170 | 7610 | 7610 | 7610 | 7600 | 344 |
| 542 | 20231218 | 102400 | 861472460 | 7600 | 7600 | 7600 | 7600 | 20 |
| 543 | 20231218 | 102300 | 861320460 | 7600 | 7600 | 7600 | 7590 | 825 |
| 544 | 20231218 | 102200 | 855050540 | 7590 | 7620 | 7620 | 7590 | 661 |
| 545 | 20231218 | 102100 | 850026000 | 7610 | 7580 | 7610 | 7580 | 9580 |
| 546 | 20231218 | 102000 | 777233620 | 7560 | 7560 | 7560 | 7560 | 110 |
| 547 | 20231218 | 101900 | 776402020 | 7560 | 7560 | 7560 | 7560 | 5 |
| 548 | 20231218 | 101800 | 776364220 | 7570 | 7570 | 7570 | 7570 | 593 |
| 549 | 20231218 | 101700 | 771875210 | 7570 | 7580 | 7580 | 7570 | 1767 |
| 550 | 20231218 | 101600 | 758498520 | 7570 | 7580 | 7580 | 7570 | 79 |
| 551 | 20231218 | 101500 | 757900470 | 7580 | 7580 | 7580 | 7580 | 176 |
| 552 | 20231218 | 101400 | 756566390 | 7580 | 7580 | 7580 | 7580 | 576 |
| 553 | 20231218 | 101300 | 752200310 | 7580 | 7580 | 7580 | 7580 | 50 |
| 554 | 20231218 | 101200 | 751821310 | 7590 | 7580 | 7590 | 7580 | 52 |
| 555 | 20231218 | 101100 | 751427130 | 7600 | 7590 | 7600 | 7590 | 487 |
| 556 | 20231218 | 101000 | 747730790 | 7590 | 7580 | 7590 | 7580 | 1020 |
| 557 | 20231218 | 100900 | 739989190 | 7590 | 7590 | 7590 | 7590 | 1 |
| 558 | 20231218 | 100800 | 739981600 | 7590 | 7590 | 7590 | 7590 | 2891 |
| 559 | 20231218 | 100700 | 718038910 | 7570 | 7580 | 7580 | 7570 | 550 |
| 560 | 20231218 | 100600 | 713870410 | 7580 | 7580 | 7580 | 7580 | 956 |
| 561 | 20231218 | 100500 | 706623930 | 7580 | 7570 | 7580 | 7570 | 1501 |
| 562 | 20231218 | 100400 | 695251350 | 7580 | 7570 | 7580 | 7560 | 9597 |
| 563 | 20231218 | 100300 | 622541610 | 7570 | 7560 | 7570 | 7560 | 1309 |
| 564 | 20231218 | 100200 | 612637570 | 7560 | 7570 | 7570 | 7560 | 1137 |
| 565 | 20231218 | 100100 | 604030500 | 7570 | 7570 | 7590 | 7570 | 5005 |
| 566 | 20231218 | 100000 | 566134370 | 7560 | 7560 | 7560 | 7560 | 305 |
| 567 | 20231218 | 095900 | 563828570 | 7550 | 7550 | 7550 | 7550 | 1 |
| 568 | 20231218 | 095800 | 563821020 | 7550 | 7560 | 7570 | 7550 | 1203 |
| 569 | 20231218 | 095700 | 554716890 | 7560 | 7570 | 7570 | 7550 | 619 |
| 570 | 20231218 | 095600 | 550031190 | 7560 | 7550 | 7560 | 7550 | 74 |
| 571 | 20231218 | 095500 | 549471990 | 7560 | 7560 | 7560 | 7560 | 1043 |
| 572 | 20231218 | 095400 | 541586910 | 7560 | 7570 | 7570 | 7560 | 501 |
| 573 | 20231218 | 095300 | 537799340 | 7560 | 7560 | 7560 | 7560 | 1 |
| 574 | 20231218 | 095200 | 537791780 | 7570 | 7570 | 7570 | 7570 | 13 |
| 575 | 20231218 | 095100 | 537693370 | 7570 | 7570 | 7570 | 7570 | 1091 |
| 576 | 20231218 | 095000 | 529434500 | 7570 | 7580 | 7580 | 7570 | 406 |
| 577 | 20231218 | 094900 | 526361020 | 7580 | 7570 | 7580 | 7570 | 580 |
| 578 | 20231218 | 094800 | 521964720 | 7570 | 7580 | 7580 | 7570 | 51 |
| 579 | 20231218 | 094700 | 521578150 | 7570 | 7560 | 7570 | 7560 | 381 |
| 580 | 20231218 | 094600 | 518697280 | 7570 | 7560 | 7570 | 7550 | 376 |
| 581 | 20231218 | 094500 | 515854820 | 7550 | 7550 | 7550 | 7550 | 26 |
| 582 | 20231218 | 094400 | 515658520 | 7550 | 7550 | 7550 | 7550 | 2188 |
| 583 | 20231218 | 094300 | 499139120 | 7560 | 7560 | 7560 | 7560 | 10 |
| 584 | 20231218 | 094200 | 499063520 | 7570 | 7550 | 7570 | 7550 | 693 |
| 585 | 20231218 | 094100 | 493824730 | 7550 | 7570 | 7570 | 7550 | 86 |
| 586 | 20231218 | 094000 | 493175230 | 7560 | 7570 | 7580 | 7560 | 850 |
| 587 | 20231218 | 093900 | 486748660 | 7570 | 7570 | 7570 | 7570 | 5 |
| 588 | 20231218 | 093800 | 486710810 | 7560 | 7560 | 7560 | 7560 | 1 |
| 589 | 20231218 | 093700 | 486703250 | 7570 | 7570 | 7570 | 7570 | 2135 |
| 590 | 20231218 | 093600 | 470541300 | 7570 | 7590 | 7590 | 7570 | 8297 |
| 591 | 20231218 | 093500 | 407661900 | 7590 | 7590 | 7590 | 7590 | 752 |
| 592 | 20231218 | 093400 | 401954220 | 7580 | 7580 | 7590 | 7580 | 1423 |
| 593 | 20231218 | 093300 | 391165530 | 7580 | 7540 | 7580 | 7540 | 14545 |
| 594 | 20231218 | 093200 | 281251450 | 7540 | 7540 | 7540 | 7540 | 303 |
| 595 | 20231218 | 093100 | 278966830 | 7550 | 7540 | 7550 | 7540 | 650 |
| 596 | 20231218 | 093000 | 274064110 | 7550 | 7540 | 7550 | 7530 | 1351 |
| 597 | 20231218 | 092900 | 263884940 | 7540 | 7540 | 7540 | 7540 | 404 |
| 598 | 20231218 | 092800 | 260838780 | 7540 | 7550 | 7550 | 7540 | 1088 |
| 599 | 20231218 | 092700 | 252635250 | 7540 | 7540 | 7550 | 7530 | 920 |
| 600 | 20231218 | 092600 | 245696540 | 7550 | 7540 | 7550 | 7530 | 105 |
| 601 | 20231218 | 092500 | 244905360 | 7530 | 7540 | 7540 | 7530 | 851 |
| 602 | 20231218 | 092400 | 238488830 | 7550 | 7540 | 7550 | 7540 | 501 |
| 603 | 20231218 | 092300 | 234711260 | 7550 | 7540 | 7550 | 7540 | 36 |
| 604 | 20231218 | 092200 | 234439810 | 7540 | 7540 | 7540 | 7540 | 5 |
| 605 | 20231218 | 092100 | 234402110 | 7560 | 7540 | 7560 | 7540 | 350 |
| 606 | 20231218 | 092000 | 231759110 | 7540 | 7540 | 7550 | 7540 | 985 |
| 607 | 20231218 | 091900 | 224325610 | 7540 | 7540 | 7540 | 7540 | 760 |
| 608 | 20231218 | 091800 | 218595210 | 7530 | 7530 | 7530 | 7530 | 176 |
| 609 | 20231218 | 091700 | 217269930 | 7530 | 7530 | 7530 | 7520 | 2701 |
| 610 | 20231218 | 091600 | 196932900 | 7530 | 7530 | 7530 | 7530 | 1 |
| 611 | 20231218 | 091500 | 196925370 | 7520 | 7520 | 7520 | 7520 | 298 |
| 612 | 20231218 | 091400 | 194684410 | 7520 | 7520 | 7520 | 7520 | 590 |
| 613 | 20231218 | 091300 | 190247610 | 7510 | 7520 | 7520 | 7510 | 3600 |
| 614 | 20231218 | 091200 | 163211560 | 7510 | 7520 | 7520 | 7510 | 96 |
| 615 | 20231218 | 091100 | 162489650 | 7520 | 7500 | 7530 | 7500 | 1728 |
| 616 | 20231218 | 091000 | 149492300 | 7500 | 7500 | 7500 | 7500 | 1309 |
| 617 | 20231218 | 090900 | 139674800 | 7500 | 7520 | 7520 | 7500 | 4832 |
| 618 | 20231218 | 090800 | 103410440 | 7520 | 7520 | 7530 | 7520 | 436 |
| 619 | 20231218 | 090700 | 100128300 | 7520 | 7510 | 7520 | 7510 | 745 |
| 620 | 20231218 | 090600 | 94526000 | 7510 | 7520 | 7520 | 7510 | 606 |
| 621 | 20231218 | 090500 | 89969710 | 7520 | 7510 | 7520 | 7510 | 277 |
| 622 | 20231218 | 090400 | 87888670 | 7510 | 7520 | 7540 | 7510 | 396 |
| 623 | 20231218 | 090300 | 84911200 | 7530 | 7510 | 7530 | 7490 | 1096 |
| 624 | 20231218 | 090200 | 76679950 | 7530 | 7490 | 7590 | 7490 | 476 |
| 625 | 20231218 | 090100 | 73098350 | 7490 | 7470 | 7490 | 7450 | 2328 |
| 626 | 20231218 | 090000 | 55733110 | 7480 | 7600 | 7600 | 7480 | 7248 |