30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 3 | 20231214 | 190700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 4 | 20231214 | 190600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 5 | 20231214 | 190500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 6 | 20231214 | 190400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 7 | 20231214 | 190300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 8 | 20231214 | 190200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 9 | 20231214 | 190100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 10 | 20231214 | 190000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 11 | 20231214 | 185900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 12 | 20231214 | 185800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 13 | 20231214 | 185700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 14 | 20231214 | 185600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 15 | 20231214 | 185500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 16 | 20231214 | 185400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 17 | 20231214 | 185300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 18 | 20231214 | 185200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 19 | 20231214 | 185100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 20 | 20231214 | 185000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 21 | 20231214 | 184900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 22 | 20231214 | 184800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 23 | 20231214 | 184700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 24 | 20231214 | 184600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 25 | 20231214 | 184500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 26 | 20231214 | 184400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 27 | 20231214 | 184300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 28 | 20231214 | 184200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 29 | 20231214 | 184100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 30 | 20231214 | 184000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 31 | 20231214 | 183900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 32 | 20231214 | 183800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 33 | 20231214 | 183700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 34 | 20231214 | 183600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 35 | 20231214 | 183500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 36 | 20231214 | 183400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 37 | 20231214 | 183300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 38 | 20231214 | 183200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 39 | 20231214 | 183100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 40 | 20231214 | 183000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 41 | 20231214 | 182900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 42 | 20231214 | 182800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 43 | 20231214 | 182700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 44 | 20231214 | 182600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 45 | 20231214 | 182500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 46 | 20231214 | 182400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 47 | 20231214 | 182300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 48 | 20231214 | 182200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 49 | 20231214 | 182100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 50 | 20231214 | 182000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 51 | 20231214 | 181900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 52 | 20231214 | 181800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 53 | 20231214 | 181700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 54 | 20231214 | 181600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 55 | 20231214 | 181500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 56 | 20231214 | 181400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 57 | 20231214 | 181300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 58 | 20231214 | 181200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 59 | 20231214 | 181100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 60 | 20231214 | 181000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 61 | 20231214 | 180900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 62 | 20231214 | 180800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 63 | 20231214 | 180700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 64 | 20231214 | 180600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 65 | 20231214 | 180500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 66 | 20231214 | 180400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 67 | 20231214 | 180300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 68 | 20231214 | 180200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 69 | 20231214 | 180100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 70 | 20231214 | 180000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 71 | 20231214 | 175900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 72 | 20231214 | 175800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 73 | 20231214 | 175700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 74 | 20231214 | 175600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 75 | 20231214 | 175500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 76 | 20231214 | 175400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 77 | 20231214 | 175300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 78 | 20231214 | 175200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 79 | 20231214 | 175100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 80 | 20231214 | 175000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 81 | 20231214 | 174900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 82 | 20231214 | 174800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 83 | 20231214 | 174700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 84 | 20231214 | 174600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 85 | 20231214 | 174500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 86 | 20231214 | 174400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 87 | 20231214 | 174300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 88 | 20231214 | 174200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 89 | 20231214 | 174100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 90 | 20231214 | 174000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 91 | 20231214 | 173900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 92 | 20231214 | 173800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 93 | 20231214 | 173700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 94 | 20231214 | 173600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 95 | 20231214 | 173500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 96 | 20231214 | 173400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 97 | 20231214 | 173300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 98 | 20231214 | 173200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 99 | 20231214 | 173100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 100 | 20231214 | 173000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 101 | 20231214 | 172900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 102 | 20231214 | 172800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 103 | 20231214 | 172700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 104 | 20231214 | 172600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 105 | 20231214 | 172500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 106 | 20231214 | 172400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 107 | 20231214 | 172300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 108 | 20231214 | 172200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 109 | 20231214 | 172100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 110 | 20231214 | 172000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 111 | 20231214 | 171900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 112 | 20231214 | 171800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 113 | 20231214 | 171700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 114 | 20231214 | 171600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 115 | 20231214 | 171500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 116 | 20231214 | 171400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 117 | 20231214 | 171300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 118 | 20231214 | 171200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 119 | 20231214 | 171100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 120 | 20231214 | 171000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 121 | 20231214 | 170900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 122 | 20231214 | 170800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 123 | 20231214 | 170700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 124 | 20231214 | 170600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 125 | 20231214 | 170500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 126 | 20231214 | 170400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 127 | 20231214 | 170300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 128 | 20231214 | 170200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 129 | 20231214 | 170100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 130 | 20231214 | 170000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 131 | 20231214 | 165900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 132 | 20231214 | 165800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 133 | 20231214 | 165700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 134 | 20231214 | 165600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 135 | 20231214 | 165500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 136 | 20231214 | 165400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 137 | 20231214 | 165300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 138 | 20231214 | 165200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 139 | 20231214 | 165100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 140 | 20231214 | 165000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 141 | 20231214 | 164900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 142 | 20231214 | 164800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 143 | 20231214 | 164700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 144 | 20231214 | 164600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 145 | 20231214 | 164500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 146 | 20231214 | 164400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 147 | 20231214 | 164300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 148 | 20231214 | 164200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 149 | 20231214 | 164100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 150 | 20231214 | 164000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 151 | 20231214 | 163900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 152 | 20231214 | 163800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 153 | 20231214 | 163700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 154 | 20231214 | 163600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 155 | 20231214 | 163500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 156 | 20231214 | 163400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 157 | 20231214 | 163300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 158 | 20231214 | 163200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 159 | 20231214 | 163100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 160 | 20231214 | 163000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 161 | 20231214 | 162900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 162 | 20231214 | 162800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 163 | 20231214 | 162700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 164 | 20231214 | 162600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 165 | 20231214 | 162500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 166 | 20231214 | 162400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 167 | 20231214 | 162300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 168 | 20231214 | 162200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 169 | 20231214 | 162100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 170 | 20231214 | 162000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 171 | 20231214 | 161900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 172 | 20231214 | 161800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 173 | 20231214 | 161700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 174 | 20231214 | 161600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 175 | 20231214 | 161500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 176 | 20231214 | 161400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 177 | 20231214 | 161300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 178 | 20231214 | 161200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 179 | 20231214 | 161100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 180 | 20231214 | 161000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 181 | 20231214 | 160900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 182 | 20231214 | 160800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 183 | 20231214 | 160700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 184 | 20231214 | 160600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 185 | 20231214 | 160500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 186 | 20231214 | 160400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 187 | 20231214 | 160300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 188 | 20231214 | 160200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 189 | 20231214 | 160100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 190 | 20231214 | 160000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 191 | 20231214 | 155900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 192 | 20231214 | 155800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 193 | 20231214 | 155700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 194 | 20231214 | 155600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 195 | 20231214 | 155500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 196 | 20231214 | 155400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 197 | 20231214 | 155300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 198 | 20231214 | 155200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 199 | 20231214 | 155100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 200 | 20231214 | 155000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 201 | 20231214 | 154900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 202 | 20231214 | 154800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 203 | 20231214 | 154700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 204 | 20231214 | 154600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 205 | 20231214 | 154500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 206 | 20231214 | 154400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 207 | 20231214 | 154300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 208 | 20231214 | 154200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 209 | 20231214 | 154100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 210 | 20231214 | 154000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 211 | 20231214 | 153900 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 212 | 20231214 | 153800 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 213 | 20231214 | 153700 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 214 | 20231214 | 153600 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 215 | 20231214 | 153500 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 216 | 20231214 | 153400 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 217 | 20231214 | 153300 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 218 | 20231214 | 153200 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 219 | 20231214 | 153100 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 220 | 20231214 | 153000 | 1817281470 | 7380 | 7380 | 7380 | 7380 | 4902 |
| 221 | 20231214 | 152900 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 222 | 20231214 | 152800 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 223 | 20231214 | 152700 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20231214 | 152600 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20231214 | 152500 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20231214 | 152400 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20231214 | 152300 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20231214 | 152200 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20231214 | 152100 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20231214 | 152000 | 1781104710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20231214 | 151900 | 1781104710 | 7410 | 7390 | 7410 | 7380 | 2906 |
| 232 | 20231214 | 151800 | 1759654530 | 7390 | 7380 | 7410 | 7380 | 1424 |
| 233 | 20231214 | 151700 | 1749119410 | 7380 | 7390 | 7390 | 7380 | 362 |
| 234 | 20231214 | 151600 | 1746444300 | 7390 | 7380 | 7390 | 7380 | 1002 |
| 235 | 20231214 | 151500 | 1739041020 | 7380 | 7380 | 7390 | 7380 | 1624 |
| 236 | 20231214 | 151400 | 1727054740 | 7380 | 7380 | 7390 | 7380 | 1295 |
| 237 | 20231214 | 151300 | 1717497540 | 7380 | 7380 | 7380 | 7380 | 425 |
| 238 | 20231214 | 151200 | 1714361040 | 7380 | 7390 | 7390 | 7380 | 703 |
| 239 | 20231214 | 151100 | 1709165890 | 7380 | 7390 | 7390 | 7380 | 405 |
| 240 | 20231214 | 151000 | 1706176480 | 7390 | 7390 | 7390 | 7390 | 170 |
| 241 | 20231214 | 150900 | 1704920180 | 7390 | 7390 | 7390 | 7390 | 352 |
| 242 | 20231214 | 150800 | 1702318900 | 7390 | 7390 | 7390 | 7390 | 98 |
| 243 | 20231214 | 150700 | 1701594680 | 7390 | 7400 | 7400 | 7390 | 537 |
| 244 | 20231214 | 150600 | 1697620980 | 7400 | 7390 | 7400 | 7390 | 627 |
| 245 | 20231214 | 150500 | 1692983680 | 7390 | 7390 | 7400 | 7390 | 221 |
| 246 | 20231214 | 150400 | 1691350360 | 7390 | 7390 | 7390 | 7390 | 50 |
| 247 | 20231214 | 150300 | 1690980860 | 7390 | 7380 | 7390 | 7380 | 1301 |
| 248 | 20231214 | 150200 | 1681371330 | 7380 | 7380 | 7380 | 7380 | 507 |
| 249 | 20231214 | 150100 | 1677629670 | 7390 | 7380 | 7390 | 7380 | 561 |
| 250 | 20231214 | 150000 | 1673488000 | 7380 | 7380 | 7380 | 7380 | 113 |
| 251 | 20231214 | 145900 | 1672654060 | 7380 | 7390 | 7390 | 7380 | 877 |
| 252 | 20231214 | 145800 | 1666173530 | 7390 | 7390 | 7390 | 7390 | 6550 |
| 253 | 20231214 | 145700 | 1617769030 | 7390 | 7400 | 7400 | 7390 | 390 |
| 254 | 20231214 | 145600 | 1614885100 | 7400 | 7390 | 7400 | 7390 | 889 |
| 255 | 20231214 | 145500 | 1608315190 | 7400 | 7400 | 7400 | 7400 | 177 |
| 256 | 20231214 | 145400 | 1607005390 | 7400 | 7400 | 7400 | 7400 | 226 |
| 257 | 20231214 | 145300 | 1605332990 | 7400 | 7390 | 7400 | 7390 | 1058 |
| 258 | 20231214 | 145200 | 1597503850 | 7390 | 7390 | 7390 | 7390 | 8 |
| 259 | 20231214 | 145100 | 1597444730 | 7400 | 7390 | 7400 | 7390 | 543 |
| 260 | 20231214 | 145000 | 1593426620 | 7390 | 7390 | 7390 | 7390 | 182 |
| 261 | 20231214 | 144900 | 1592081640 | 7390 | 7390 | 7400 | 7390 | 1180 |
| 262 | 20231214 | 144800 | 1583351440 | 7390 | 7390 | 7390 | 7390 | 507 |
| 263 | 20231214 | 144700 | 1579604710 | 7390 | 7400 | 7400 | 7390 | 81 |
| 264 | 20231214 | 144600 | 1579005820 | 7390 | 7390 | 7400 | 7390 | 88 |
| 265 | 20231214 | 144500 | 1578355370 | 7390 | 7400 | 7400 | 7390 | 590 |
| 266 | 20231214 | 144400 | 1573991040 | 7400 | 7410 | 7410 | 7400 | 1477 |
| 267 | 20231214 | 144300 | 1563061230 | 7400 | 7390 | 7400 | 7390 | 221 |
| 268 | 20231214 | 144200 | 1561425900 | 7390 | 7400 | 7400 | 7390 | 145 |
| 269 | 20231214 | 144100 | 1560354340 | 7390 | 7390 | 7390 | 7390 | 7 |
| 270 | 20231214 | 144000 | 1560302610 | 7390 | 7390 | 7390 | 7390 | 7 |
| 271 | 20231214 | 143900 | 1560250880 | 7390 | 7390 | 7390 | 7390 | 781 |
| 272 | 20231214 | 143800 | 1554479290 | 7390 | 7400 | 7400 | 7390 | 546 |
| 273 | 20231214 | 143700 | 1550443290 | 7400 | 7400 | 7410 | 7400 | 1347 |
| 274 | 20231214 | 143600 | 1540475440 | 7400 | 7410 | 7410 | 7400 | 1260 |
| 275 | 20231214 | 143500 | 1531151420 | 7400 | 7410 | 7410 | 7400 | 173 |
| 276 | 20231214 | 143400 | 1529869810 | 7420 | 7410 | 7420 | 7410 | 17 |
| 277 | 20231214 | 143300 | 1529743740 | 7420 | 7420 | 7420 | 7410 | 459 |
| 278 | 20231214 | 143200 | 1526342530 | 7410 | 7410 | 7410 | 7410 | 110 |
| 279 | 20231214 | 143100 | 1525527430 | 7410 | 7410 | 7410 | 7410 | 218 |
| 280 | 20231214 | 143000 | 1523912050 | 7410 | 7410 | 7410 | 7410 | 8 |
| 281 | 20231214 | 142900 | 1523852770 | 7410 | 7420 | 7420 | 7410 | 30 |
| 282 | 20231214 | 142800 | 1523630270 | 7410 | 7400 | 7410 | 7400 | 585 |
| 283 | 20231214 | 142700 | 1519295490 | 7410 | 7400 | 7410 | 7400 | 42 |
| 284 | 20231214 | 142600 | 1518984360 | 7410 | 7410 | 7410 | 7410 | 31 |
| 285 | 20231214 | 142500 | 1518754650 | 7410 | 7410 | 7410 | 7410 | 200 |
| 286 | 20231214 | 142400 | 1517272650 | 7410 | 7410 | 7410 | 7410 | 11 |
| 287 | 20231214 | 142300 | 1517191140 | 7410 | 7410 | 7410 | 7400 | 362 |
| 288 | 20231214 | 142200 | 1514512310 | 7410 | 7410 | 7410 | 7410 | 10 |
| 289 | 20231214 | 142100 | 1514438210 | 7410 | 7410 | 7410 | 7400 | 95 |
| 290 | 20231214 | 142000 | 1513734760 | 7410 | 7410 | 7410 | 7410 | 3 |
| 291 | 20231214 | 141900 | 1513712530 | 7410 | 7410 | 7410 | 7410 | 0 |
| 292 | 20231214 | 141800 | 1513712530 | 7410 | 7410 | 7410 | 7410 | 0 |
| 293 | 20231214 | 141700 | 1513712530 | 7410 | 7410 | 7410 | 7410 | 26 |
| 294 | 20231214 | 141600 | 1513519870 | 7420 | 7410 | 7420 | 7410 | 42 |
| 295 | 20231214 | 141500 | 1513208550 | 7410 | 7410 | 7410 | 7410 | 16 |
| 296 | 20231214 | 141400 | 1513089990 | 7410 | 7410 | 7410 | 7410 | 218 |
| 297 | 20231214 | 141300 | 1511474610 | 7410 | 7410 | 7410 | 7400 | 1749 |
| 298 | 20231214 | 141200 | 1498531430 | 7410 | 7410 | 7410 | 7410 | 0 |
| 299 | 20231214 | 141100 | 1498531430 | 7410 | 7400 | 7410 | 7400 | 738 |
| 300 | 20231214 | 141000 | 1493063850 | 7400 | 7400 | 7410 | 7400 | 1403 |
| 301 | 20231214 | 140900 | 1482668650 | 7410 | 7410 | 7410 | 7410 | 29 |
| 302 | 20231214 | 140800 | 1482453760 | 7400 | 7400 | 7400 | 7400 | 28 |
| 303 | 20231214 | 140700 | 1482246560 | 7400 | 7410 | 7410 | 7400 | 96 |
| 304 | 20231214 | 140600 | 1481536150 | 7410 | 7410 | 7410 | 7410 | 10 |
| 305 | 20231214 | 140500 | 1481462050 | 7400 | 7400 | 7400 | 7400 | 0 |
| 306 | 20231214 | 140400 | 1481462050 | 7400 | 7400 | 7400 | 7400 | 1 |
| 307 | 20231214 | 140300 | 1481454650 | 7400 | 7400 | 7400 | 7400 | 446 |
| 308 | 20231214 | 140200 | 1478154250 | 7410 | 7410 | 7410 | 7410 | 526 |
| 309 | 20231214 | 140100 | 1474256590 | 7400 | 7400 | 7400 | 7400 | 175 |
| 310 | 20231214 | 140000 | 1472961590 | 7400 | 7400 | 7400 | 7400 | 187 |
| 311 | 20231214 | 135900 | 1471577790 | 7400 | 7400 | 7410 | 7400 | 180 |
| 312 | 20231214 | 135800 | 1470245740 | 7400 | 7400 | 7400 | 7400 | 55 |
| 313 | 20231214 | 135700 | 1469838740 | 7400 | 7410 | 7410 | 7400 | 59 |
| 314 | 20231214 | 135600 | 1469402050 | 7410 | 7400 | 7410 | 7400 | 538 |
| 315 | 20231214 | 135500 | 1465419850 | 7400 | 7400 | 7400 | 7400 | 6 |
| 316 | 20231214 | 135400 | 1465375450 | 7400 | 7400 | 7400 | 7400 | 340 |
| 317 | 20231214 | 135300 | 1462859450 | 7400 | 7400 | 7400 | 7400 | 66 |
| 318 | 20231214 | 135200 | 1462371050 | 7400 | 7410 | 7410 | 7400 | 660 |
| 319 | 20231214 | 135100 | 1457487000 | 7410 | 7410 | 7410 | 7410 | 0 |
| 320 | 20231214 | 135000 | 1457487000 | 7410 | 7410 | 7410 | 7410 | 3 |
| 321 | 20231214 | 134900 | 1457464770 | 7400 | 7400 | 7400 | 7400 | 1317 |
| 322 | 20231214 | 134800 | 1447718970 | 7400 | 7400 | 7400 | 7400 | 139 |
| 323 | 20231214 | 134700 | 1446690370 | 7410 | 7400 | 7410 | 7400 | 374 |
| 324 | 20231214 | 134600 | 1443920320 | 7400 | 7400 | 7400 | 7400 | 149 |
| 325 | 20231214 | 134500 | 1442817720 | 7400 | 7400 | 7400 | 7400 | 1 |
| 326 | 20231214 | 134400 | 1442810320 | 7400 | 7410 | 7410 | 7400 | 8 |
| 327 | 20231214 | 134300 | 1442751100 | 7400 | 7400 | 7400 | 7400 | 687 |
| 328 | 20231214 | 134200 | 1437667300 | 7400 | 7410 | 7410 | 7400 | 3 |
| 329 | 20231214 | 134100 | 1437645080 | 7400 | 7400 | 7400 | 7400 | 257 |
| 330 | 20231214 | 134000 | 1435743280 | 7400 | 7400 | 7400 | 7400 | 560 |
| 331 | 20231214 | 133900 | 1431599280 | 7400 | 7400 | 7400 | 7400 | 388 |
| 332 | 20231214 | 133800 | 1428728080 | 7400 | 7400 | 7400 | 7400 | 0 |
| 333 | 20231214 | 133700 | 1428728080 | 7400 | 7410 | 7410 | 7400 | 986 |
| 334 | 20231214 | 133600 | 1421431670 | 7410 | 7410 | 7410 | 7410 | 51 |
| 335 | 20231214 | 133500 | 1421053760 | 7400 | 7420 | 7420 | 7400 | 466 |
| 336 | 20231214 | 133400 | 1417601080 | 7410 | 7410 | 7410 | 7410 | 0 |
| 337 | 20231214 | 133300 | 1417601080 | 7410 | 7410 | 7410 | 7410 | 11 |
| 338 | 20231214 | 133200 | 1417519570 | 7410 | 7410 | 7410 | 7410 | 90 |
| 339 | 20231214 | 133100 | 1416852670 | 7410 | 7410 | 7410 | 7410 | 214 |
| 340 | 20231214 | 133000 | 1415266930 | 7410 | 7400 | 7410 | 7400 | 356 |
| 341 | 20231214 | 132900 | 1412629100 | 7410 | 7410 | 7410 | 7410 | 1049 |
| 342 | 20231214 | 132800 | 1404856010 | 7410 | 7410 | 7410 | 7410 | 19 |
| 343 | 20231214 | 132700 | 1404715220 | 7420 | 7420 | 7420 | 7420 | 11 |
| 344 | 20231214 | 132600 | 1404633600 | 7410 | 7410 | 7410 | 7410 | 0 |
| 345 | 20231214 | 132500 | 1404633600 | 7410 | 7420 | 7420 | 7410 | 116 |
| 346 | 20231214 | 132400 | 1403773990 | 7410 | 7410 | 7410 | 7410 | 1 |
| 347 | 20231214 | 132300 | 1403766580 | 7410 | 7400 | 7410 | 7400 | 195 |
| 348 | 20231214 | 132200 | 1402321640 | 7410 | 7410 | 7410 | 7410 | 1 |
| 349 | 20231214 | 132100 | 1402314230 | 7400 | 7400 | 7400 | 7400 | 268 |
| 350 | 20231214 | 132000 | 1400331030 | 7400 | 7400 | 7400 | 7400 | 54 |
| 351 | 20231214 | 131900 | 1399931430 | 7400 | 7400 | 7410 | 7400 | 1254 |
| 352 | 20231214 | 131800 | 1390650830 | 7400 | 7400 | 7400 | 7400 | 12 |
| 353 | 20231214 | 131700 | 1390562030 | 7410 | 7410 | 7410 | 7410 | 1416 |
| 354 | 20231214 | 131600 | 1380069470 | 7410 | 7410 | 7410 | 7410 | 2 |
| 355 | 20231214 | 131500 | 1380054650 | 7410 | 7410 | 7410 | 7410 | 0 |
| 356 | 20231214 | 131400 | 1380054650 | 7410 | 7410 | 7410 | 7410 | 0 |
| 357 | 20231214 | 131300 | 1380054650 | 7410 | 7400 | 7410 | 7400 | 106 |
| 358 | 20231214 | 131200 | 1379269580 | 7400 | 7400 | 7400 | 7400 | 373 |
| 359 | 20231214 | 131100 | 1376509380 | 7400 | 7400 | 7400 | 7400 | 100 |
| 360 | 20231214 | 131000 | 1375769380 | 7390 | 7400 | 7400 | 7390 | 3 |
| 361 | 20231214 | 130900 | 1375747190 | 7390 | 7400 | 7400 | 7390 | 350 |
| 362 | 20231214 | 130800 | 1373157690 | 7390 | 7390 | 7390 | 7390 | 465 |
| 363 | 20231214 | 130700 | 1369721340 | 7380 | 7380 | 7380 | 7380 | 0 |
| 364 | 20231214 | 130600 | 1369721340 | 7380 | 7380 | 7380 | 7380 | 1145 |
| 365 | 20231214 | 130500 | 1361271240 | 7390 | 7390 | 7390 | 7380 | 391 |
| 366 | 20231214 | 130400 | 1358381840 | 7390 | 7390 | 7390 | 7390 | 104 |
| 367 | 20231214 | 130300 | 1357613280 | 7390 | 7390 | 7390 | 7390 | 610 |
| 368 | 20231214 | 130200 | 1353105380 | 7390 | 7390 | 7390 | 7380 | 168 |
| 369 | 20231214 | 130100 | 1351864530 | 7380 | 7390 | 7390 | 7380 | 1091 |
| 370 | 20231214 | 130000 | 1343802180 | 7390 | 7390 | 7390 | 7390 | 3 |
| 371 | 20231214 | 125900 | 1343780010 | 7390 | 7390 | 7390 | 7390 | 0 |
| 372 | 20231214 | 125800 | 1343780010 | 7390 | 7400 | 7400 | 7390 | 462 |
| 373 | 20231214 | 125700 | 1340365810 | 7390 | 7390 | 7390 | 7390 | 150 |
| 374 | 20231214 | 125600 | 1339257310 | 7390 | 7390 | 7390 | 7390 | 400 |
| 375 | 20231214 | 125500 | 1336301310 | 7390 | 7390 | 7390 | 7390 | 273 |
| 376 | 20231214 | 125400 | 1334283840 | 7390 | 7400 | 7400 | 7390 | 2133 |
| 377 | 20231214 | 125300 | 1318500640 | 7400 | 7400 | 7400 | 7400 | 0 |
| 378 | 20231214 | 125200 | 1318500640 | 7400 | 7390 | 7400 | 7390 | 6 |
| 379 | 20231214 | 125100 | 1318456250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 380 | 20231214 | 125000 | 1318456250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 381 | 20231214 | 124900 | 1318456250 | 7400 | 7400 | 7400 | 7400 | 200 |
| 382 | 20231214 | 124800 | 1316976250 | 7400 | 7390 | 7400 | 7390 | 27 |
| 383 | 20231214 | 124700 | 1316776710 | 7400 | 7400 | 7400 | 7400 | 150 |
| 384 | 20231214 | 124600 | 1315666710 | 7390 | 7400 | 7400 | 7390 | 301 |
| 385 | 20231214 | 124500 | 1313442310 | 7400 | 7390 | 7400 | 7390 | 75 |
| 386 | 20231214 | 124400 | 1312888050 | 7390 | 7390 | 7390 | 7390 | 30 |
| 387 | 20231214 | 124300 | 1312666350 | 7390 | 7390 | 7390 | 7390 | 876 |
| 388 | 20231214 | 124200 | 1306192710 | 7390 | 7380 | 7390 | 7380 | 12 |
| 389 | 20231214 | 124100 | 1306104040 | 7380 | 7380 | 7380 | 7380 | 61 |
| 390 | 20231214 | 124000 | 1305653860 | 7390 | 7380 | 7390 | 7380 | 180 |
| 391 | 20231214 | 123900 | 1304324660 | 7380 | 7390 | 7390 | 7380 | 1008 |
| 392 | 20231214 | 123800 | 1296884260 | 7390 | 7390 | 7390 | 7380 | 629 |
| 393 | 20231214 | 123700 | 1292238820 | 7380 | 7380 | 7380 | 7380 | 213 |
| 394 | 20231214 | 123600 | 1290666880 | 7380 | 7380 | 7380 | 7380 | 0 |
| 395 | 20231214 | 123500 | 1290666880 | 7380 | 7380 | 7390 | 7380 | 114 |
| 396 | 20231214 | 123400 | 1289825460 | 7390 | 7390 | 7390 | 7390 | 16 |
| 397 | 20231214 | 123300 | 1289707220 | 7390 | 7390 | 7390 | 7380 | 92 |
| 398 | 20231214 | 123200 | 1289028100 | 7390 | 7390 | 7390 | 7380 | 1829 |
| 399 | 20231214 | 123100 | 1275513210 | 7390 | 7390 | 7390 | 7390 | 150 |
| 400 | 20231214 | 123000 | 1274404710 | 7390 | 7390 | 7390 | 7390 | 22 |
| 401 | 20231214 | 122900 | 1274242130 | 7390 | 7380 | 7390 | 7380 | 90 |
| 402 | 20231214 | 122800 | 1273577330 | 7380 | 7390 | 7390 | 7380 | 2737 |
| 403 | 20231214 | 122700 | 1253362810 | 7390 | 7390 | 7390 | 7390 | 1071 |
| 404 | 20231214 | 122600 | 1245448120 | 7400 | 7390 | 7400 | 7390 | 312 |
| 405 | 20231214 | 122500 | 1243142320 | 7390 | 7390 | 7390 | 7390 | 86 |
| 406 | 20231214 | 122400 | 1242506780 | 7390 | 7400 | 7400 | 7390 | 83 |
| 407 | 20231214 | 122300 | 1241893080 | 7400 | 7390 | 7400 | 7390 | 1136 |
| 408 | 20231214 | 122200 | 1233498030 | 7390 | 7390 | 7390 | 7390 | 81 |
| 409 | 20231214 | 122100 | 1232899440 | 7390 | 7390 | 7390 | 7390 | 202 |
| 410 | 20231214 | 122000 | 1231406660 | 7390 | 7390 | 7390 | 7390 | 5107 |
| 411 | 20231214 | 121900 | 1193665930 | 7390 | 7400 | 7400 | 7390 | 69 |
| 412 | 20231214 | 121800 | 1193156010 | 7400 | 7400 | 7400 | 7390 | 374 |
| 413 | 20231214 | 121700 | 1190389120 | 7400 | 7400 | 7400 | 7400 | 19 |
| 414 | 20231214 | 121600 | 1190248520 | 7400 | 7390 | 7400 | 7390 | 146 |
| 415 | 20231214 | 121500 | 1189168220 | 7390 | 7390 | 7390 | 7390 | 295 |
| 416 | 20231214 | 121400 | 1186988170 | 7390 | 7390 | 7390 | 7390 | 0 |
| 417 | 20231214 | 121300 | 1186988170 | 7390 | 7410 | 7410 | 7390 | 65 |
| 418 | 20231214 | 121200 | 1186507780 | 7400 | 7390 | 7400 | 7390 | 72 |
| 419 | 20231214 | 121100 | 1185975600 | 7390 | 7390 | 7390 | 7390 | 0 |
| 420 | 20231214 | 121000 | 1185975600 | 7390 | 7400 | 7400 | 7390 | 150 |
| 421 | 20231214 | 120900 | 1184866600 | 7400 | 7410 | 7410 | 7390 | 100 |
| 422 | 20231214 | 120800 | 1184127340 | 7390 | 7390 | 7390 | 7390 | 25 |
| 423 | 20231214 | 120700 | 1183942590 | 7390 | 7400 | 7400 | 7390 | 344 |
| 424 | 20231214 | 120600 | 1181398310 | 7410 | 7410 | 7410 | 7410 | 5 |
| 425 | 20231214 | 120500 | 1181361260 | 7420 | 7420 | 7420 | 7420 | 0 |
| 426 | 20231214 | 120400 | 1181361260 | 7420 | 7420 | 7420 | 7420 | 299 |
| 427 | 20231214 | 120300 | 1179142680 | 7400 | 7400 | 7400 | 7400 | 213 |
| 428 | 20231214 | 120200 | 1177566480 | 7400 | 7390 | 7400 | 7390 | 800 |
| 429 | 20231214 | 120100 | 1171652480 | 7390 | 7400 | 7400 | 7390 | 2109 |
| 430 | 20231214 | 120000 | 1156061480 | 7420 | 7410 | 7420 | 7400 | 336 |
| 431 | 20231214 | 115900 | 1153572840 | 7410 | 7400 | 7410 | 7400 | 215 |
| 432 | 20231214 | 115800 | 1151981710 | 7420 | 7420 | 7420 | 7420 | 150 |
| 433 | 20231214 | 115700 | 1150868710 | 7420 | 7410 | 7420 | 7400 | 136 |
| 434 | 20231214 | 115600 | 1149862250 | 7400 | 7400 | 7400 | 7400 | 122 |
| 435 | 20231214 | 115500 | 1148959450 | 7400 | 7390 | 7400 | 7390 | 638 |
| 436 | 20231214 | 115400 | 1144239530 | 7400 | 7390 | 7400 | 7390 | 146 |
| 437 | 20231214 | 115300 | 1143160360 | 7390 | 7390 | 7400 | 7390 | 261 |
| 438 | 20231214 | 115200 | 1141231550 | 7400 | 7390 | 7400 | 7390 | 131 |
| 439 | 20231214 | 115100 | 1140262960 | 7400 | 7400 | 7400 | 7400 | 110 |
| 440 | 20231214 | 115000 | 1139448960 | 7400 | 7400 | 7400 | 7390 | 254 |
| 441 | 20231214 | 114900 | 1137571590 | 7400 | 7400 | 7400 | 7400 | 3 |
| 442 | 20231214 | 114800 | 1137549390 | 7400 | 7420 | 7420 | 7400 | 2239 |
| 443 | 20231214 | 114700 | 1120980610 | 7420 | 7420 | 7420 | 7420 | 0 |
| 444 | 20231214 | 114600 | 1120980610 | 7420 | 7420 | 7420 | 7420 | 11 |
| 445 | 20231214 | 114500 | 1120898990 | 7400 | 7400 | 7400 | 7400 | 121 |
| 446 | 20231214 | 114400 | 1120003590 | 7400 | 7420 | 7420 | 7400 | 235 |
| 447 | 20231214 | 114300 | 1118264550 | 7420 | 7420 | 7420 | 7420 | 113 |
| 448 | 20231214 | 114200 | 1117426090 | 7420 | 7420 | 7420 | 7420 | 1 |
| 449 | 20231214 | 114100 | 1117418670 | 7420 | 7410 | 7420 | 7400 | 137 |
| 450 | 20231214 | 114000 | 1116404840 | 7410 | 7410 | 7410 | 7410 | 302 |
| 451 | 20231214 | 113900 | 1114167020 | 7420 | 7420 | 7420 | 7420 | 1 |
| 452 | 20231214 | 113800 | 1114159600 | 7410 | 7410 | 7410 | 7410 | 81 |
| 453 | 20231214 | 113700 | 1113559390 | 7410 | 7410 | 7410 | 7410 | 51 |
| 454 | 20231214 | 113600 | 1113181480 | 7400 | 7400 | 7400 | 7400 | 3 |
| 455 | 20231214 | 113500 | 1113159280 | 7400 | 7400 | 7400 | 7400 | 0 |
| 456 | 20231214 | 113400 | 1113159280 | 7400 | 7400 | 7400 | 7400 | 296 |
| 457 | 20231214 | 113300 | 1110968880 | 7400 | 7400 | 7400 | 7400 | 100 |
| 458 | 20231214 | 113200 | 1110228880 | 7400 | 7400 | 7400 | 7400 | 171 |
| 459 | 20231214 | 113100 | 1108963480 | 7400 | 7400 | 7400 | 7400 | 0 |
| 460 | 20231214 | 113000 | 1108963480 | 7400 | 7420 | 7420 | 7400 | 48 |
| 461 | 20231214 | 112900 | 1108607780 | 7400 | 7410 | 7420 | 7400 | 2150 |
| 462 | 20231214 | 112800 | 1092696250 | 7410 | 7410 | 7410 | 7410 | 150 |
| 463 | 20231214 | 112700 | 1091584750 | 7410 | 7410 | 7410 | 7410 | 50 |
| 464 | 20231214 | 112600 | 1091214250 | 7410 | 7410 | 7410 | 7410 | 38 |
| 465 | 20231214 | 112500 | 1090932670 | 7410 | 7410 | 7410 | 7410 | 5 |
| 466 | 20231214 | 112400 | 1090895620 | 7410 | 7410 | 7410 | 7400 | 7 |
| 467 | 20231214 | 112300 | 1090843800 | 7400 | 7400 | 7400 | 7400 | 595 |
| 468 | 20231214 | 112200 | 1086440800 | 7390 | 7390 | 7400 | 7390 | 1232 |
| 469 | 20231214 | 112100 | 1077328160 | 7400 | 7410 | 7410 | 7400 | 734 |
| 470 | 20231214 | 112000 | 1071895120 | 7410 | 7400 | 7410 | 7400 | 458 |
| 471 | 20231214 | 111900 | 1068501440 | 7400 | 7400 | 7400 | 7400 | 47 |
| 472 | 20231214 | 111800 | 1068153640 | 7400 | 7400 | 7410 | 7400 | 110 |
| 473 | 20231214 | 111700 | 1067339630 | 7400 | 7400 | 7410 | 7400 | 745 |
| 474 | 20231214 | 111600 | 1061826580 | 7390 | 7400 | 7400 | 7390 | 269 |
| 475 | 20231214 | 111500 | 1059838390 | 7400 | 7410 | 7410 | 7400 | 2999 |
| 476 | 20231214 | 111400 | 1037645630 | 7410 | 7410 | 7410 | 7410 | 22 |
| 477 | 20231214 | 111300 | 1037482610 | 7410 | 7410 | 7410 | 7410 | 3 |
| 478 | 20231214 | 111200 | 1037460380 | 7400 | 7410 | 7410 | 7400 | 381 |
| 479 | 20231214 | 111100 | 1034637200 | 7410 | 7410 | 7410 | 7410 | 678 |
| 480 | 20231214 | 111000 | 1029613220 | 7400 | 7400 | 7400 | 7400 | 11 |
| 481 | 20231214 | 110900 | 1029531820 | 7410 | 7400 | 7410 | 7400 | 911 |
| 482 | 20231214 | 110800 | 1022790410 | 7400 | 7400 | 7400 | 7400 | 152 |
| 483 | 20231214 | 110700 | 1021665610 | 7410 | 7410 | 7410 | 7410 | 0 |
| 484 | 20231214 | 110600 | 1021665610 | 7410 | 7410 | 7410 | 7410 | 67 |
| 485 | 20231214 | 110500 | 1021169140 | 7410 | 7410 | 7410 | 7410 | 10 |
| 486 | 20231214 | 110400 | 1021095040 | 7400 | 7400 | 7400 | 7400 | 0 |
| 487 | 20231214 | 110300 | 1021095040 | 7400 | 7400 | 7410 | 7400 | 194 |
| 488 | 20231214 | 110200 | 1019659430 | 7400 | 7390 | 7400 | 7390 | 1100 |
| 489 | 20231214 | 110100 | 1011520330 | 7400 | 7400 | 7400 | 7400 | 149 |
| 490 | 20231214 | 110000 | 1010417730 | 7400 | 7400 | 7400 | 7400 | 302 |
| 491 | 20231214 | 105900 | 1008182930 | 7400 | 7390 | 7400 | 7390 | 11 |
| 492 | 20231214 | 105800 | 1008101630 | 7390 | 7390 | 7390 | 7390 | 0 |
| 493 | 20231214 | 105700 | 1008101630 | 7390 | 7400 | 7400 | 7390 | 121 |
| 494 | 20231214 | 105600 | 1007207380 | 7400 | 7400 | 7400 | 7390 | 5658 |
| 495 | 20231214 | 105500 | 965348500 | 7410 | 7410 | 7410 | 7410 | 35 |
| 496 | 20231214 | 105400 | 965089150 | 7400 | 7410 | 7410 | 7400 | 624 |
| 497 | 20231214 | 105300 | 960468850 | 7410 | 7410 | 7410 | 7400 | 417 |
| 498 | 20231214 | 105200 | 957382910 | 7410 | 7410 | 7410 | 7400 | 102 |
| 499 | 20231214 | 105100 | 956627810 | 7400 | 7400 | 7400 | 7400 | 215 |
| 500 | 20231214 | 105000 | 955036810 | 7400 | 7400 | 7400 | 7400 | 700 |
| 501 | 20231214 | 104900 | 949856810 | 7400 | 7400 | 7410 | 7400 | 1271 |
| 502 | 20231214 | 104800 | 940450910 | 7410 | 7410 | 7410 | 7400 | 2274 |
| 503 | 20231214 | 104700 | 923622450 | 7410 | 7410 | 7410 | 7400 | 2694 |
| 504 | 20231214 | 104600 | 903661220 | 7410 | 7410 | 7410 | 7410 | 122 |
| 505 | 20231214 | 104500 | 902757200 | 7410 | 7410 | 7410 | 7410 | 79 |
| 506 | 20231214 | 104400 | 902171810 | 7420 | 7420 | 7420 | 7420 | 4 |
| 507 | 20231214 | 104300 | 902142130 | 7420 | 7420 | 7420 | 7420 | 237 |
| 508 | 20231214 | 104200 | 900383590 | 7420 | 7420 | 7420 | 7420 | 1 |
| 509 | 20231214 | 104100 | 900376170 | 7430 | 7430 | 7430 | 7430 | 391 |
| 510 | 20231214 | 104000 | 897471040 | 7430 | 7420 | 7430 | 7410 | 181 |
| 511 | 20231214 | 103900 | 896128090 | 7410 | 7410 | 7410 | 7410 | 367 |
| 512 | 20231214 | 103800 | 893408620 | 7410 | 7430 | 7430 | 7410 | 1384 |
| 513 | 20231214 | 103700 | 883140310 | 7420 | 7410 | 7420 | 7410 | 2381 |
| 514 | 20231214 | 103600 | 865493470 | 7410 | 7410 | 7410 | 7410 | 2190 |
| 515 | 20231214 | 103500 | 849265570 | 7410 | 7420 | 7420 | 7410 | 478 |
| 516 | 20231214 | 103400 | 845720330 | 7420 | 7420 | 7420 | 7420 | 231 |
| 517 | 20231214 | 103300 | 844006310 | 7420 | 7420 | 7420 | 7420 | 300 |
| 518 | 20231214 | 103200 | 841780310 | 7420 | 7420 | 7430 | 7420 | 2804 |
| 519 | 20231214 | 103100 | 820974620 | 7430 | 7430 | 7430 | 7430 | 0 |
| 520 | 20231214 | 103000 | 820974620 | 7430 | 7420 | 7430 | 7420 | 22 |
| 521 | 20231214 | 102900 | 820811280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 522 | 20231214 | 102800 | 820811280 | 7430 | 7430 | 7430 | 7430 | 610 |
| 523 | 20231214 | 102700 | 816278980 | 7430 | 7430 | 7440 | 7420 | 120 |
| 524 | 20231214 | 102600 | 815388370 | 7430 | 7420 | 7430 | 7420 | 331 |
| 525 | 20231214 | 102500 | 812930830 | 7430 | 7430 | 7430 | 7430 | 89 |
| 526 | 20231214 | 102400 | 812269560 | 7420 | 7420 | 7420 | 7420 | 50 |
| 527 | 20231214 | 102300 | 811898560 | 7430 | 7440 | 7440 | 7430 | 52 |
| 528 | 20231214 | 102200 | 811512180 | 7440 | 7420 | 7440 | 7420 | 509 |
| 529 | 20231214 | 102100 | 807735380 | 7420 | 7430 | 7440 | 7420 | 1119 |
| 530 | 20231214 | 102000 | 799431030 | 7440 | 7440 | 7440 | 7440 | 20 |
| 531 | 20231214 | 101900 | 799282230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 532 | 20231214 | 101800 | 799282230 | 7440 | 7420 | 7440 | 7420 | 435 |
| 533 | 20231214 | 101700 | 796050180 | 7420 | 7430 | 7430 | 7420 | 106 |
| 534 | 20231214 | 101600 | 795263360 | 7440 | 7430 | 7440 | 7430 | 1530 |
| 535 | 20231214 | 101500 | 783895260 | 7450 | 7450 | 7450 | 7450 | 0 |
| 536 | 20231214 | 101400 | 783895260 | 7450 | 7430 | 7450 | 7420 | 3150 |
| 537 | 20231214 | 101300 | 760512880 | 7430 | 7440 | 7440 | 7430 | 350 |
| 538 | 20231214 | 101200 | 757912370 | 7450 | 7450 | 7450 | 7440 | 3812 |
| 539 | 20231214 | 101100 | 729550910 | 7440 | 7440 | 7450 | 7440 | 295 |
| 540 | 20231214 | 101000 | 727356100 | 7450 | 7450 | 7450 | 7450 | 2 |
| 541 | 20231214 | 100900 | 727341200 | 7440 | 7450 | 7450 | 7440 | 450 |
| 542 | 20231214 | 100800 | 723989410 | 7450 | 7450 | 7450 | 7450 | 750 |
| 543 | 20231214 | 100700 | 718401910 | 7450 | 7450 | 7450 | 7450 | 0 |
| 544 | 20231214 | 100600 | 718401910 | 7450 | 7440 | 7450 | 7430 | 397 |
| 545 | 20231214 | 100500 | 715452080 | 7430 | 7440 | 7440 | 7430 | 1021 |
| 546 | 20231214 | 100400 | 707856840 | 7440 | 7450 | 7450 | 7440 | 4 |
| 547 | 20231214 | 100300 | 707827070 | 7450 | 7430 | 7450 | 7430 | 843 |
| 548 | 20231214 | 100200 | 701563530 | 7430 | 7450 | 7450 | 7430 | 214 |
| 549 | 20231214 | 100100 | 699973290 | 7450 | 7440 | 7450 | 7440 | 632 |
| 550 | 20231214 | 100000 | 695271090 | 7430 | 7430 | 7430 | 7430 | 1 |
| 551 | 20231214 | 095900 | 695263660 | 7430 | 7430 | 7430 | 7430 | 170 |
| 552 | 20231214 | 095800 | 694000560 | 7430 | 7420 | 7430 | 7420 | 284 |
| 553 | 20231214 | 095700 | 691892800 | 7440 | 7440 | 7440 | 7440 | 0 |
| 554 | 20231214 | 095600 | 691892800 | 7440 | 7430 | 7440 | 7420 | 148 |
| 555 | 20231214 | 095500 | 690793500 | 7430 | 7420 | 7430 | 7420 | 1300 |
| 556 | 20231214 | 095400 | 681142630 | 7420 | 7420 | 7420 | 7420 | 500 |
| 557 | 20231214 | 095300 | 677432630 | 7420 | 7430 | 7430 | 7420 | 809 |
| 558 | 20231214 | 095200 | 671429830 | 7420 | 7430 | 7430 | 7420 | 957 |
| 559 | 20231214 | 095100 | 664327790 | 7430 | 7430 | 7440 | 7430 | 692 |
| 560 | 20231214 | 095000 | 659182030 | 7430 | 7430 | 7430 | 7430 | 300 |
| 561 | 20231214 | 094900 | 656953030 | 7440 | 7420 | 7440 | 7420 | 271 |
| 562 | 20231214 | 094800 | 654942050 | 7420 | 7430 | 7430 | 7420 | 97 |
| 563 | 20231214 | 094700 | 654222300 | 7410 | 7440 | 7450 | 7410 | 7940 |
| 564 | 20231214 | 094600 | 595279360 | 7430 | 7450 | 7450 | 7430 | 10760 |
| 565 | 20231214 | 094500 | 515149780 | 7450 | 7450 | 7450 | 7450 | 2469 |
| 566 | 20231214 | 094400 | 496755730 | 7460 | 7450 | 7470 | 7450 | 669 |
| 567 | 20231214 | 094300 | 491769950 | 7450 | 7450 | 7450 | 7450 | 133 |
| 568 | 20231214 | 094200 | 490779100 | 7470 | 7460 | 7470 | 7450 | 739 |
| 569 | 20231214 | 094100 | 485272160 | 7460 | 7460 | 7470 | 7460 | 155 |
| 570 | 20231214 | 094000 | 484115660 | 7470 | 7460 | 7470 | 7460 | 286 |
| 571 | 20231214 | 093900 | 481981830 | 7450 | 7460 | 7460 | 7450 | 283 |
| 572 | 20231214 | 093800 | 479871420 | 7450 | 7450 | 7460 | 7450 | 186 |
| 573 | 20231214 | 093700 | 478485370 | 7450 | 7450 | 7450 | 7450 | 1456 |
| 574 | 20231214 | 093600 | 467638170 | 7450 | 7450 | 7460 | 7450 | 443 |
| 575 | 20231214 | 093500 | 464337810 | 7460 | 7450 | 7460 | 7450 | 20 |
| 576 | 20231214 | 093400 | 464188700 | 7460 | 7460 | 7460 | 7450 | 221 |
| 577 | 20231214 | 093300 | 462542230 | 7470 | 7470 | 7470 | 7460 | 221 |
| 578 | 20231214 | 093200 | 460893450 | 7470 | 7460 | 7470 | 7450 | 1003 |
| 579 | 20231214 | 093100 | 453419510 | 7470 | 7470 | 7470 | 7460 | 327 |
| 580 | 20231214 | 093000 | 450979500 | 7480 | 7470 | 7480 | 7450 | 1956 |
| 581 | 20231214 | 092900 | 436385770 | 7460 | 7450 | 7460 | 7450 | 840 |
| 582 | 20231214 | 092800 | 430120940 | 7460 | 7450 | 7460 | 7450 | 566 |
| 583 | 20231214 | 092700 | 425899550 | 7450 | 7450 | 7460 | 7450 | 1202 |
| 584 | 20231214 | 092600 | 416944530 | 7460 | 7460 | 7460 | 7450 | 84 |
| 585 | 20231214 | 092500 | 416318420 | 7460 | 7460 | 7460 | 7460 | 6086 |
| 586 | 20231214 | 092400 | 370916860 | 7460 | 7460 | 7470 | 7460 | 2251 |
| 587 | 20231214 | 092300 | 354124190 | 7460 | 7460 | 7460 | 7460 | 2383 |
| 588 | 20231214 | 092200 | 336347010 | 7470 | 7470 | 7470 | 7470 | 0 |
| 589 | 20231214 | 092100 | 336347010 | 7470 | 7470 | 7470 | 7470 | 1694 |
| 590 | 20231214 | 092000 | 323692830 | 7470 | 7460 | 7480 | 7460 | 1459 |
| 591 | 20231214 | 091900 | 312798520 | 7470 | 7470 | 7470 | 7470 | 1103 |
| 592 | 20231214 | 091800 | 304559110 | 7470 | 7480 | 7480 | 7470 | 634 |
| 593 | 20231214 | 091700 | 299823110 | 7480 | 7480 | 7490 | 7480 | 154 |
| 594 | 20231214 | 091600 | 298670470 | 7490 | 7470 | 7490 | 7470 | 2000 |
| 595 | 20231214 | 091500 | 283723140 | 7470 | 7470 | 7470 | 7470 | 2903 |
| 596 | 20231214 | 091400 | 262037730 | 7470 | 7480 | 7480 | 7470 | 435 |
| 597 | 20231214 | 091300 | 258788270 | 7480 | 7470 | 7480 | 7470 | 53 |
| 598 | 20231214 | 091200 | 258392330 | 7470 | 7480 | 7480 | 7470 | 910 |
| 599 | 20231214 | 091100 | 251585620 | 7480 | 7480 | 7490 | 7480 | 1104 |
| 600 | 20231214 | 091000 | 243327670 | 7490 | 7490 | 7490 | 7480 | 223 |
| 601 | 20231214 | 090900 | 241657460 | 7490 | 7500 | 7500 | 7480 | 618 |
| 602 | 20231214 | 090800 | 237028570 | 7500 | 7520 | 7530 | 7490 | 3380 |
| 603 | 20231214 | 090700 | 211659590 | 7520 | 7510 | 7520 | 7500 | 968 |
| 604 | 20231214 | 090600 | 204387730 | 7490 | 7480 | 7500 | 7470 | 7151 |
| 605 | 20231214 | 090500 | 150849740 | 7470 | 7470 | 7470 | 7470 | 233 |
| 606 | 20231214 | 090400 | 149109230 | 7470 | 7470 | 7480 | 7470 | 622 |
| 607 | 20231214 | 090300 | 144461200 | 7470 | 7470 | 7470 | 7470 | 678 |
| 608 | 20231214 | 090200 | 139396540 | 7450 | 7470 | 7470 | 7450 | 7562 |
| 609 | 20231214 | 090100 | 82943620 | 7450 | 7440 | 7450 | 7440 | 2509 |
| 610 | 20231214 | 090000 | 64253800 | 7450 | 7460 | 7480 | 7440 | 8569 |