31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 3 | 20231215 | 193200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231215 | 193100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231215 | 193000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231215 | 192900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231215 | 192800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231215 | 192700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231215 | 192600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231215 | 192500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231215 | 192400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231215 | 192300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231215 | 192200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231215 | 192100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231215 | 192000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231215 | 191900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231215 | 191800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231215 | 191700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231215 | 191600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231215 | 191500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231215 | 191400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231215 | 191300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231215 | 191200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231215 | 191100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231215 | 191000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231215 | 190900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231215 | 190800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231215 | 190700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231215 | 190600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231215 | 190500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231215 | 190400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231215 | 190300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 33 | 20231215 | 190200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231215 | 190100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231215 | 190000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231215 | 185900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231215 | 185800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231215 | 185700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231215 | 185600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231215 | 185500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231215 | 185400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231215 | 185300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231215 | 185200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231215 | 185100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231215 | 185000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231215 | 184900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231215 | 184800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231215 | 184700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231215 | 184600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231215 | 184500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231215 | 184400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231215 | 184300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231215 | 184200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231215 | 184100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231215 | 184000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231215 | 183900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231215 | 183800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231215 | 183700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231215 | 183600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231215 | 183500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231215 | 183400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231215 | 183300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 63 | 20231215 | 183200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231215 | 183100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231215 | 183000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231215 | 182900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231215 | 182800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231215 | 182700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231215 | 182600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231215 | 182500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231215 | 182400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231215 | 182300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231215 | 182200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231215 | 182100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231215 | 182000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231215 | 181900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231215 | 181800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231215 | 181700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231215 | 181600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231215 | 181500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231215 | 181400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231215 | 181300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231215 | 181200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231215 | 181100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231215 | 181000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231215 | 180900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231215 | 180800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231215 | 180700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231215 | 180600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231215 | 180500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231215 | 180400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231215 | 180300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 93 | 20231215 | 180200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231215 | 180100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231215 | 180000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231215 | 175900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231215 | 175800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231215 | 175700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231215 | 175600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231215 | 175500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231215 | 175400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231215 | 175300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231215 | 175200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231215 | 175100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231215 | 175000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231215 | 174900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231215 | 174800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231215 | 174700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231215 | 174600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231215 | 174500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231215 | 174400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231215 | 174300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231215 | 174200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231215 | 174100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231215 | 174000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231215 | 173900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231215 | 173800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231215 | 173700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231215 | 173600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231215 | 173500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231215 | 173400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231215 | 173300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 123 | 20231215 | 173200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231215 | 173100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231215 | 173000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231215 | 172900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231215 | 172800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231215 | 172700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231215 | 172600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231215 | 172500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231215 | 172400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231215 | 172300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231215 | 172200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231215 | 172100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231215 | 172000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231215 | 171900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231215 | 171800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231215 | 171700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231215 | 171600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231215 | 171500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231215 | 171400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231215 | 171300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231215 | 171200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231215 | 171100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231215 | 171000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231215 | 170900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231215 | 170800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231215 | 170700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231215 | 170600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231215 | 170500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231215 | 170400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231215 | 170300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 153 | 20231215 | 170200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231215 | 170100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231215 | 170000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231215 | 165900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231215 | 165800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231215 | 165700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231215 | 165600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231215 | 165500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231215 | 165400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231215 | 165300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231215 | 165200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231215 | 165100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231215 | 165000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231215 | 164900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231215 | 164800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231215 | 164700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231215 | 164600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231215 | 164500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231215 | 164400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231215 | 164300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231215 | 164200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231215 | 164100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231215 | 164000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231215 | 163900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231215 | 163800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231215 | 163700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231215 | 163600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231215 | 163500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231215 | 163400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231215 | 163300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 183 | 20231215 | 163200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231215 | 163100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231215 | 163000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231215 | 162900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231215 | 162800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231215 | 162700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231215 | 162600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231215 | 162500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231215 | 162400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231215 | 162300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231215 | 162200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231215 | 162100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231215 | 162000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231215 | 161900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231215 | 161800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231215 | 161700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231215 | 161600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231215 | 161500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231215 | 161400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20231215 | 161300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20231215 | 161200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231215 | 161100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231215 | 161000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20231215 | 160900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20231215 | 160800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20231215 | 160700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20231215 | 160600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20231215 | 160500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20231215 | 160400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20231215 | 160300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 213 | 20231215 | 160200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20231215 | 160100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20231215 | 160000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20231215 | 155900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20231215 | 155800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20231215 | 155700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231215 | 155600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231215 | 155500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231215 | 155400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231215 | 155300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231215 | 155200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231215 | 155100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231215 | 155000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231215 | 154900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231215 | 154800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20231215 | 154700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20231215 | 154600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20231215 | 154500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20231215 | 154400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20231215 | 154300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20231215 | 154200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20231215 | 154100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20231215 | 154000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20231215 | 153900 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20231215 | 153800 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20231215 | 153700 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20231215 | 153600 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20231215 | 153500 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20231215 | 153400 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20231215 | 153300 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 243 | 20231215 | 153200 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20231215 | 153100 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231215 | 153000 | 2109155350 | 5680 | 5680 | 5680 | 5680 | 2336 |
| 246 | 20231215 | 152900 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231215 | 152800 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231215 | 152700 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231215 | 152600 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231215 | 152500 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231215 | 152400 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231215 | 152300 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231215 | 152200 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20231215 | 152100 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20231215 | 152000 | 2095886870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20231215 | 151900 | 2095886870 | 5680 | 5680 | 5710 | 5680 | 101 |
| 257 | 20231215 | 151800 | 2095312860 | 5670 | 5710 | 5720 | 5670 | 1534 |
| 258 | 20231215 | 151700 | 2086549720 | 5710 | 5690 | 5710 | 5690 | 2036 |
| 259 | 20231215 | 151600 | 2074934280 | 5690 | 5690 | 5690 | 5690 | 30 |
| 260 | 20231215 | 151500 | 2074763580 | 5690 | 5690 | 5690 | 5690 | 1235 |
| 261 | 20231215 | 151400 | 2067736430 | 5690 | 5680 | 5690 | 5680 | 509 |
| 262 | 20231215 | 151300 | 2064844310 | 5670 | 5670 | 5670 | 5670 | 0 |
| 263 | 20231215 | 151200 | 2064844310 | 5670 | 5670 | 5670 | 5670 | 282 |
| 264 | 20231215 | 151100 | 2063245370 | 5670 | 5670 | 5670 | 5670 | 13 |
| 265 | 20231215 | 151000 | 2063171660 | 5680 | 5670 | 5680 | 5670 | 74 |
| 266 | 20231215 | 150900 | 2062752060 | 5670 | 5680 | 5680 | 5670 | 95 |
| 267 | 20231215 | 150800 | 2062213310 | 5690 | 5690 | 5690 | 5690 | 0 |
| 268 | 20231215 | 150700 | 2062213310 | 5690 | 5680 | 5690 | 5680 | 193 |
| 269 | 20231215 | 150600 | 2061115170 | 5690 | 5660 | 5690 | 5660 | 77 |
| 270 | 20231215 | 150500 | 2060678180 | 5670 | 5670 | 5670 | 5670 | 53 |
| 271 | 20231215 | 150400 | 2060377670 | 5660 | 5660 | 5660 | 5660 | 37 |
| 272 | 20231215 | 150300 | 2060168250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 273 | 20231215 | 150200 | 2060168250 | 5690 | 5690 | 5690 | 5690 | 1 |
| 274 | 20231215 | 150100 | 2060162560 | 5690 | 5660 | 5690 | 5650 | 3095 |
| 275 | 20231215 | 150000 | 2042672090 | 5660 | 5660 | 5660 | 5660 | 1119 |
| 276 | 20231215 | 145900 | 2036338550 | 5700 | 5690 | 5700 | 5660 | 1044 |
| 277 | 20231215 | 145800 | 2030424200 | 5670 | 5690 | 5690 | 5670 | 55 |
| 278 | 20231215 | 145700 | 2030111350 | 5690 | 5680 | 5690 | 5680 | 552 |
| 279 | 20231215 | 145600 | 2026971940 | 5680 | 5680 | 5680 | 5680 | 60 |
| 280 | 20231215 | 145500 | 2026631140 | 5670 | 5670 | 5670 | 5670 | 48 |
| 281 | 20231215 | 145400 | 2026358980 | 5670 | 5670 | 5670 | 5660 | 1396 |
| 282 | 20231215 | 145300 | 2018449660 | 5670 | 5670 | 5680 | 5660 | 587 |
| 283 | 20231215 | 145200 | 2015121750 | 5670 | 5670 | 5670 | 5670 | 537 |
| 284 | 20231215 | 145100 | 2012076960 | 5670 | 5670 | 5670 | 5670 | 28 |
| 285 | 20231215 | 145000 | 2011918200 | 5680 | 5680 | 5680 | 5680 | 50 |
| 286 | 20231215 | 144900 | 2011634200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 287 | 20231215 | 144800 | 2011634200 | 5680 | 5680 | 5680 | 5680 | 600 |
| 288 | 20231215 | 144700 | 2008226200 | 5670 | 5670 | 5670 | 5670 | 3 |
| 289 | 20231215 | 144600 | 2008209190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 290 | 20231215 | 144500 | 2008209190 | 5690 | 5670 | 5690 | 5660 | 1893 |
| 291 | 20231215 | 144400 | 1997483650 | 5690 | 5680 | 5690 | 5680 | 1431 |
| 292 | 20231215 | 144300 | 1989354260 | 5690 | 5690 | 5690 | 5690 | 1 |
| 293 | 20231215 | 144200 | 1989348570 | 5690 | 5700 | 5700 | 5690 | 24 |
| 294 | 20231215 | 144100 | 1989211870 | 5700 | 5700 | 5700 | 5700 | 30 |
| 295 | 20231215 | 144000 | 1989040870 | 5700 | 5700 | 5700 | 5700 | 120 |
| 296 | 20231215 | 143900 | 1988356870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20231215 | 143800 | 1988356870 | 5700 | 5700 | 5700 | 5700 | 20 |
| 298 | 20231215 | 143700 | 1988242870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20231215 | 143600 | 1988242870 | 5700 | 5690 | 5700 | 5690 | 15 |
| 300 | 20231215 | 143500 | 1988157490 | 5690 | 5700 | 5700 | 5690 | 134 |
| 301 | 20231215 | 143400 | 1987394030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 302 | 20231215 | 143300 | 1987394030 | 5700 | 5700 | 5700 | 5690 | 144 |
| 303 | 20231215 | 143200 | 1986574320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 304 | 20231215 | 143100 | 1986574320 | 5700 | 5700 | 5700 | 5700 | 10 |
| 305 | 20231215 | 143000 | 1986517320 | 5710 | 5700 | 5710 | 5700 | 455 |
| 306 | 20231215 | 142900 | 1983923460 | 5700 | 5700 | 5700 | 5700 | 81 |
| 307 | 20231215 | 142800 | 1983461760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 308 | 20231215 | 142700 | 1983461760 | 5700 | 5700 | 5700 | 5700 | 600 |
| 309 | 20231215 | 142600 | 1980041760 | 5700 | 5680 | 5700 | 5680 | 51 |
| 310 | 20231215 | 142500 | 1979752060 | 5680 | 5670 | 5680 | 5670 | 20 |
| 311 | 20231215 | 142400 | 1979638560 | 5700 | 5700 | 5700 | 5700 | 1 |
| 312 | 20231215 | 142300 | 1979632860 | 5670 | 5700 | 5700 | 5670 | 68 |
| 313 | 20231215 | 142200 | 1979246040 | 5700 | 5690 | 5700 | 5690 | 511 |
| 314 | 20231215 | 142100 | 1976336420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 315 | 20231215 | 142000 | 1976336420 | 5660 | 5690 | 5690 | 5660 | 1560 |
| 316 | 20231215 | 141900 | 1967501000 | 5690 | 5690 | 5690 | 5690 | 88 |
| 317 | 20231215 | 141800 | 1967000280 | 5690 | 5690 | 5690 | 5690 | 1 |
| 318 | 20231215 | 141700 | 1966994590 | 5670 | 5670 | 5670 | 5670 | 176 |
| 319 | 20231215 | 141600 | 1965996670 | 5660 | 5660 | 5660 | 5660 | 186 |
| 320 | 20231215 | 141500 | 1964943910 | 5690 | 5690 | 5690 | 5690 | 100 |
| 321 | 20231215 | 141400 | 1964374910 | 5660 | 5690 | 5690 | 5660 | 155 |
| 322 | 20231215 | 141300 | 1963496110 | 5690 | 5690 | 5690 | 5690 | 227 |
| 323 | 20231215 | 141200 | 1962204480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20231215 | 141100 | 1962204480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20231215 | 141000 | 1962204480 | 5690 | 5680 | 5690 | 5680 | 200 |
| 326 | 20231215 | 140900 | 1961068120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20231215 | 140800 | 1961068120 | 5690 | 5690 | 5690 | 5690 | 50 |
| 328 | 20231215 | 140700 | 1960783620 | 5690 | 5660 | 5690 | 5660 | 233 |
| 329 | 20231215 | 140600 | 1959464790 | 5660 | 5670 | 5670 | 5660 | 1510 |
| 330 | 20231215 | 140500 | 1950911090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 331 | 20231215 | 140400 | 1950911090 | 5670 | 5670 | 5670 | 5670 | 385 |
| 332 | 20231215 | 140300 | 1948728140 | 5690 | 5670 | 5690 | 5670 | 5 |
| 333 | 20231215 | 140200 | 1948699770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20231215 | 140100 | 1948699770 | 5690 | 5690 | 5690 | 5690 | 3 |
| 335 | 20231215 | 140000 | 1948682700 | 5690 | 5690 | 5690 | 5690 | 20 |
| 336 | 20231215 | 135900 | 1948568900 | 5690 | 5670 | 5690 | 5660 | 1394 |
| 337 | 20231215 | 135800 | 1940653360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 338 | 20231215 | 135700 | 1940653360 | 5670 | 5670 | 5670 | 5670 | 1193 |
| 339 | 20231215 | 135600 | 1933889050 | 5670 | 5680 | 5690 | 5670 | 179 |
| 340 | 20231215 | 135500 | 1932872200 | 5690 | 5690 | 5690 | 5690 | 1 |
| 341 | 20231215 | 135400 | 1932866510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 342 | 20231215 | 135300 | 1932866510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20231215 | 135200 | 1932866510 | 5690 | 5660 | 5690 | 5660 | 172 |
| 344 | 20231215 | 135100 | 1931892930 | 5660 | 5680 | 5680 | 5660 | 28 |
| 345 | 20231215 | 135000 | 1931734330 | 5690 | 5690 | 5690 | 5660 | 2078 |
| 346 | 20231215 | 134900 | 1919972060 | 5690 | 5670 | 5690 | 5670 | 377 |
| 347 | 20231215 | 134800 | 1917834450 | 5670 | 5690 | 5690 | 5670 | 204 |
| 348 | 20231215 | 134700 | 1916677690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20231215 | 134600 | 1916677690 | 5690 | 5690 | 5690 | 5690 | 202 |
| 350 | 20231215 | 134500 | 1915528310 | 5690 | 5690 | 5690 | 5690 | 1 |
| 351 | 20231215 | 134400 | 1915522620 | 5670 | 5670 | 5670 | 5670 | 515 |
| 352 | 20231215 | 134300 | 1912602570 | 5690 | 5670 | 5690 | 5670 | 2 |
| 353 | 20231215 | 134200 | 1912591210 | 5670 | 5680 | 5680 | 5670 | 850 |
| 354 | 20231215 | 134100 | 1907767950 | 5690 | 5690 | 5690 | 5690 | 2 |
| 355 | 20231215 | 134000 | 1907756570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20231215 | 133900 | 1907756570 | 5690 | 5690 | 5690 | 5690 | 9 |
| 357 | 20231215 | 133800 | 1907705360 | 5690 | 5690 | 5690 | 5690 | 25 |
| 358 | 20231215 | 133700 | 1907563110 | 5700 | 5700 | 5700 | 5700 | 191 |
| 359 | 20231215 | 133600 | 1906474410 | 5700 | 5700 | 5700 | 5700 | 5 |
| 360 | 20231215 | 133500 | 1906445910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20231215 | 133400 | 1906445910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 362 | 20231215 | 133300 | 1906445910 | 5700 | 5690 | 5700 | 5670 | 3734 |
| 363 | 20231215 | 133200 | 1885251170 | 5690 | 5700 | 5700 | 5690 | 107 |
| 364 | 20231215 | 133100 | 1884642270 | 5700 | 5700 | 5700 | 5700 | 33 |
| 365 | 20231215 | 133000 | 1884454170 | 5700 | 5700 | 5700 | 5700 | 64 |
| 366 | 20231215 | 132900 | 1884089370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 367 | 20231215 | 132800 | 1884089370 | 5710 | 5690 | 5710 | 5690 | 312 |
| 368 | 20231215 | 132700 | 1882314050 | 5690 | 5700 | 5700 | 5690 | 133 |
| 369 | 20231215 | 132600 | 1881555960 | 5700 | 5700 | 5700 | 5700 | 58 |
| 370 | 20231215 | 132500 | 1881225360 | 5700 | 5700 | 5700 | 5700 | 63 |
| 371 | 20231215 | 132400 | 1880866260 | 5700 | 5710 | 5710 | 5700 | 182 |
| 372 | 20231215 | 132300 | 1879828790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 373 | 20231215 | 132200 | 1879828790 | 5710 | 5700 | 5710 | 5700 | 113 |
| 374 | 20231215 | 132100 | 1879184630 | 5700 | 5700 | 5700 | 5700 | 60 |
| 375 | 20231215 | 132000 | 1878842630 | 5700 | 5690 | 5700 | 5690 | 664 |
| 376 | 20231215 | 131900 | 1875064450 | 5690 | 5690 | 5690 | 5690 | 12 |
| 377 | 20231215 | 131800 | 1874996170 | 5690 | 5700 | 5700 | 5690 | 227 |
| 378 | 20231215 | 131700 | 1873704520 | 5690 | 5690 | 5690 | 5690 | 2 |
| 379 | 20231215 | 131600 | 1873693140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20231215 | 131500 | 1873693140 | 5690 | 5700 | 5700 | 5690 | 16 |
| 381 | 20231215 | 131400 | 1873602090 | 5690 | 5700 | 5700 | 5690 | 2415 |
| 382 | 20231215 | 131300 | 1859838320 | 5700 | 5710 | 5710 | 5700 | 22 |
| 383 | 20231215 | 131200 | 1859712710 | 5710 | 5710 | 5710 | 5710 | 36 |
| 384 | 20231215 | 131100 | 1859507150 | 5710 | 5700 | 5710 | 5700 | 13 |
| 385 | 20231215 | 131000 | 1859432940 | 5710 | 5710 | 5710 | 5710 | 510 |
| 386 | 20231215 | 130900 | 1856520840 | 5710 | 5700 | 5710 | 5700 | 55 |
| 387 | 20231215 | 130800 | 1856207290 | 5700 | 5700 | 5700 | 5700 | 127 |
| 388 | 20231215 | 130700 | 1855483390 | 5700 | 5700 | 5700 | 5700 | 1 |
| 389 | 20231215 | 130600 | 1855477690 | 5710 | 5710 | 5710 | 5710 | 200 |
| 390 | 20231215 | 130500 | 1854335690 | 5700 | 5700 | 5700 | 5700 | 6 |
| 391 | 20231215 | 130400 | 1854301490 | 5700 | 5700 | 5700 | 5700 | 3454 |
| 392 | 20231215 | 130300 | 1834613690 | 5700 | 5700 | 5710 | 5700 | 1862 |
| 393 | 20231215 | 130200 | 1823999770 | 5710 | 5710 | 5710 | 5710 | 2505 |
| 394 | 20231215 | 130100 | 1809696220 | 5710 | 5710 | 5710 | 5710 | 418 |
| 395 | 20231215 | 130000 | 1807309440 | 5710 | 5710 | 5710 | 5710 | 11 |
| 396 | 20231215 | 125900 | 1807246630 | 5710 | 5720 | 5720 | 5710 | 581 |
| 397 | 20231215 | 125800 | 1803923600 | 5720 | 5710 | 5720 | 5710 | 119 |
| 398 | 20231215 | 125700 | 1803243910 | 5720 | 5720 | 5720 | 5720 | 67 |
| 399 | 20231215 | 125600 | 1802860670 | 5720 | 5720 | 5720 | 5720 | 197 |
| 400 | 20231215 | 125500 | 1801733830 | 5720 | 5720 | 5720 | 5720 | 1 |
| 401 | 20231215 | 125400 | 1801728110 | 5720 | 5730 | 5730 | 5720 | 39 |
| 402 | 20231215 | 125300 | 1801504650 | 5740 | 5740 | 5740 | 5740 | 200 |
| 403 | 20231215 | 125200 | 1800356650 | 5750 | 5750 | 5750 | 5750 | 0 |
| 404 | 20231215 | 125100 | 1800356650 | 5750 | 5730 | 5750 | 5710 | 2806 |
| 405 | 20231215 | 125000 | 1784301500 | 5730 | 5730 | 5730 | 5730 | 2 |
| 406 | 20231215 | 124900 | 1784290040 | 5720 | 5740 | 5740 | 5720 | 371 |
| 407 | 20231215 | 124800 | 1782162860 | 5740 | 5740 | 5750 | 5720 | 1190 |
| 408 | 20231215 | 124700 | 1775337490 | 5740 | 5740 | 5740 | 5740 | 420 |
| 409 | 20231215 | 124600 | 1772926690 | 5750 | 5740 | 5750 | 5740 | 938 |
| 410 | 20231215 | 124500 | 1767538580 | 5730 | 5720 | 5740 | 5720 | 140 |
| 411 | 20231215 | 124400 | 1766736580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 412 | 20231215 | 124300 | 1766736580 | 5740 | 5740 | 5740 | 5740 | 1 |
| 413 | 20231215 | 124200 | 1766730840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 414 | 20231215 | 124100 | 1766730840 | 5740 | 5720 | 5740 | 5720 | 36 |
| 415 | 20231215 | 124000 | 1766524700 | 5720 | 5720 | 5720 | 5720 | 40 |
| 416 | 20231215 | 123900 | 1766295900 | 5720 | 5730 | 5730 | 5720 | 4343 |
| 417 | 20231215 | 123800 | 1741453840 | 5730 | 5740 | 5740 | 5730 | 101 |
| 418 | 20231215 | 123700 | 1740874110 | 5740 | 5740 | 5740 | 5740 | 300 |
| 419 | 20231215 | 123600 | 1739152110 | 5740 | 5730 | 5740 | 5730 | 119 |
| 420 | 20231215 | 123500 | 1738470060 | 5720 | 5720 | 5720 | 5720 | 12 |
| 421 | 20231215 | 123400 | 1738401420 | 5720 | 5720 | 5720 | 5720 | 200 |
| 422 | 20231215 | 123300 | 1737257420 | 5730 | 5730 | 5730 | 5730 | 20 |
| 423 | 20231215 | 123200 | 1737142820 | 5730 | 5730 | 5730 | 5730 | 2 |
| 424 | 20231215 | 123100 | 1737131360 | 5740 | 5730 | 5740 | 5720 | 80 |
| 425 | 20231215 | 123000 | 1736672850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 426 | 20231215 | 122900 | 1736672850 | 5720 | 5720 | 5720 | 5720 | 50 |
| 427 | 20231215 | 122800 | 1736386850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20231215 | 122700 | 1736386850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 429 | 20231215 | 122600 | 1736386850 | 5720 | 5730 | 5730 | 5720 | 175 |
| 430 | 20231215 | 122500 | 1735385690 | 5730 | 5720 | 5730 | 5720 | 393 |
| 431 | 20231215 | 122400 | 1733136230 | 5720 | 5720 | 5720 | 5720 | 1 |
| 432 | 20231215 | 122300 | 1733130510 | 5740 | 5740 | 5740 | 5740 | 39 |
| 433 | 20231215 | 122200 | 1732906650 | 5740 | 5710 | 5740 | 5710 | 148 |
| 434 | 20231215 | 122100 | 1732061510 | 5710 | 5720 | 5720 | 5710 | 787 |
| 435 | 20231215 | 122000 | 1727562040 | 5720 | 5740 | 5740 | 5720 | 1093 |
| 436 | 20231215 | 121900 | 1721306010 | 5740 | 5740 | 5740 | 5740 | 500 |
| 437 | 20231215 | 121800 | 1718436010 | 5740 | 5730 | 5740 | 5730 | 397 |
| 438 | 20231215 | 121700 | 1716161100 | 5730 | 5740 | 5740 | 5730 | 300 |
| 439 | 20231215 | 121600 | 1714441020 | 5750 | 5750 | 5750 | 5750 | 103 |
| 440 | 20231215 | 121500 | 1713848770 | 5750 | 5750 | 5750 | 5750 | 25 |
| 441 | 20231215 | 121400 | 1713705020 | 5750 | 5750 | 5750 | 5750 | 7 |
| 442 | 20231215 | 121300 | 1713664770 | 5740 | 5750 | 5750 | 5740 | 268 |
| 443 | 20231215 | 121200 | 1712126070 | 5740 | 5750 | 5750 | 5740 | 20 |
| 444 | 20231215 | 121100 | 1712011170 | 5750 | 5750 | 5750 | 5750 | 27 |
| 445 | 20231215 | 121000 | 1711855920 | 5740 | 5740 | 5740 | 5740 | 0 |
| 446 | 20231215 | 120900 | 1711855920 | 5740 | 5740 | 5740 | 5740 | 500 |
| 447 | 20231215 | 120800 | 1708985920 | 5750 | 5750 | 5750 | 5750 | 24 |
| 448 | 20231215 | 120700 | 1708847920 | 5750 | 5750 | 5750 | 5750 | 48 |
| 449 | 20231215 | 120600 | 1708571920 | 5750 | 5750 | 5750 | 5750 | 32 |
| 450 | 20231215 | 120500 | 1708387920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 451 | 20231215 | 120400 | 1708387920 | 5750 | 5750 | 5760 | 5750 | 748 |
| 452 | 20231215 | 120300 | 1704079550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 453 | 20231215 | 120200 | 1704079550 | 5750 | 5750 | 5750 | 5750 | 633 |
| 454 | 20231215 | 120100 | 1700439800 | 5750 | 5750 | 5750 | 5750 | 556 |
| 455 | 20231215 | 120000 | 1697242800 | 5750 | 5750 | 5750 | 5750 | 0 |
| 456 | 20231215 | 115900 | 1697242800 | 5750 | 5750 | 5750 | 5750 | 457 |
| 457 | 20231215 | 115800 | 1694615050 | 5750 | 5740 | 5750 | 5730 | 220 |
| 458 | 20231215 | 115700 | 1693351280 | 5750 | 5730 | 5750 | 5730 | 121 |
| 459 | 20231215 | 115600 | 1692657930 | 5730 | 5730 | 5730 | 5730 | 20 |
| 460 | 20231215 | 115500 | 1692543330 | 5730 | 5740 | 5740 | 5730 | 529 |
| 461 | 20231215 | 115400 | 1689510380 | 5740 | 5740 | 5740 | 5740 | 155 |
| 462 | 20231215 | 115300 | 1688620680 | 5730 | 5740 | 5740 | 5730 | 57 |
| 463 | 20231215 | 115200 | 1688293760 | 5740 | 5740 | 5740 | 5740 | 79 |
| 464 | 20231215 | 115100 | 1687840300 | 5730 | 5730 | 5730 | 5730 | 11 |
| 465 | 20231215 | 115000 | 1687777270 | 5730 | 5730 | 5730 | 5730 | 3785 |
| 466 | 20231215 | 114900 | 1666089220 | 5740 | 5740 | 5740 | 5740 | 1048 |
| 467 | 20231215 | 114800 | 1660073700 | 5750 | 5750 | 5750 | 5750 | 1 |
| 468 | 20231215 | 114700 | 1660067950 | 5740 | 5740 | 5740 | 5740 | 35 |
| 469 | 20231215 | 114600 | 1659867050 | 5760 | 5760 | 5760 | 5760 | 8 |
| 470 | 20231215 | 114500 | 1659820970 | 5760 | 5740 | 5760 | 5740 | 36 |
| 471 | 20231215 | 114400 | 1659613810 | 5760 | 5760 | 5760 | 5760 | 779 |
| 472 | 20231215 | 114300 | 1655126770 | 5760 | 5750 | 5760 | 5750 | 141 |
| 473 | 20231215 | 114200 | 1654314710 | 5760 | 5740 | 5760 | 5740 | 30 |
| 474 | 20231215 | 114100 | 1654142450 | 5750 | 5750 | 5750 | 5750 | 800 |
| 475 | 20231215 | 114000 | 1649542450 | 5750 | 5760 | 5760 | 5750 | 200 |
| 476 | 20231215 | 113900 | 1648391450 | 5760 | 5760 | 5760 | 5760 | 50 |
| 477 | 20231215 | 113800 | 1648103450 | 5740 | 5750 | 5750 | 5740 | 1416 |
| 478 | 20231215 | 113700 | 1639971610 | 5740 | 5740 | 5740 | 5730 | 310 |
| 479 | 20231215 | 113600 | 1638194010 | 5740 | 5720 | 5740 | 5720 | 147 |
| 480 | 20231215 | 113500 | 1637352150 | 5760 | 5720 | 5760 | 5720 | 183 |
| 481 | 20231215 | 113400 | 1636305310 | 5720 | 5760 | 5760 | 5720 | 7876 |
| 482 | 20231215 | 113300 | 1591079130 | 5760 | 5770 | 5770 | 5760 | 21 |
| 483 | 20231215 | 113200 | 1590958010 | 5770 | 5760 | 5770 | 5760 | 1752 |
| 484 | 20231215 | 113100 | 1580849150 | 5770 | 5770 | 5770 | 5770 | 811 |
| 485 | 20231215 | 113000 | 1576169680 | 5770 | 5760 | 5770 | 5760 | 249 |
| 486 | 20231215 | 112900 | 1574733130 | 5760 | 5770 | 5770 | 5760 | 46 |
| 487 | 20231215 | 112800 | 1574468030 | 5760 | 5760 | 5760 | 5760 | 348 |
| 488 | 20231215 | 112700 | 1572463550 | 5760 | 5760 | 5770 | 5760 | 1842 |
| 489 | 20231215 | 112600 | 1561853620 | 5760 | 5760 | 5760 | 5760 | 1371 |
| 490 | 20231215 | 112500 | 1553956660 | 5760 | 5760 | 5760 | 5750 | 351 |
| 491 | 20231215 | 112400 | 1551935200 | 5750 | 5750 | 5760 | 5750 | 383 |
| 492 | 20231215 | 112300 | 1549729930 | 5760 | 5750 | 5760 | 5740 | 55 |
| 493 | 20231215 | 112200 | 1549413690 | 5750 | 5750 | 5750 | 5750 | 1190 |
| 494 | 20231215 | 112100 | 1542571190 | 5750 | 5750 | 5750 | 5740 | 706 |
| 495 | 20231215 | 112000 | 1538518540 | 5750 | 5750 | 5750 | 5750 | 63 |
| 496 | 20231215 | 111900 | 1538156290 | 5750 | 5750 | 5750 | 5750 | 22 |
| 497 | 20231215 | 111800 | 1538029790 | 5750 | 5750 | 5750 | 5750 | 1 |
| 498 | 20231215 | 111700 | 1538024040 | 5750 | 5750 | 5750 | 5750 | 100 |
| 499 | 20231215 | 111600 | 1537449040 | 5750 | 5750 | 5750 | 5750 | 0 |
| 500 | 20231215 | 111500 | 1537449040 | 5750 | 5750 | 5750 | 5750 | 501 |
| 501 | 20231215 | 111400 | 1534568290 | 5750 | 5750 | 5750 | 5730 | 44 |
| 502 | 20231215 | 111300 | 1534315690 | 5740 | 5740 | 5740 | 5740 | 381 |
| 503 | 20231215 | 111200 | 1532128750 | 5740 | 5740 | 5740 | 5740 | 1 |
| 504 | 20231215 | 111100 | 1532123010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 505 | 20231215 | 111000 | 1532123010 | 5730 | 5730 | 5730 | 5730 | 80 |
| 506 | 20231215 | 110900 | 1531664610 | 5740 | 5740 | 5740 | 5730 | 20 |
| 507 | 20231215 | 110800 | 1531549980 | 5730 | 5720 | 5730 | 5720 | 1699 |
| 508 | 20231215 | 110700 | 1521818720 | 5720 | 5720 | 5720 | 5710 | 309 |
| 509 | 20231215 | 110600 | 1520051250 | 5720 | 5720 | 5720 | 5720 | 2 |
| 510 | 20231215 | 110500 | 1520039810 | 5720 | 5710 | 5720 | 5710 | 1208 |
| 511 | 20231215 | 110400 | 1513141050 | 5720 | 5720 | 5720 | 5720 | 296 |
| 512 | 20231215 | 110300 | 1511447930 | 5710 | 5710 | 5720 | 5710 | 113 |
| 513 | 20231215 | 110200 | 1510802590 | 5720 | 5720 | 5730 | 5720 | 386 |
| 514 | 20231215 | 110100 | 1508594660 | 5710 | 5720 | 5720 | 5710 | 201 |
| 515 | 20231215 | 110000 | 1507445950 | 5730 | 5720 | 5730 | 5710 | 973 |
| 516 | 20231215 | 105900 | 1501881290 | 5710 | 5710 | 5710 | 5710 | 1496 |
| 517 | 20231215 | 105800 | 1493339130 | 5720 | 5720 | 5720 | 5720 | 350 |
| 518 | 20231215 | 105700 | 1491337130 | 5720 | 5730 | 5730 | 5720 | 832 |
| 519 | 20231215 | 105600 | 1486577240 | 5720 | 5730 | 5730 | 5720 | 810 |
| 520 | 20231215 | 105500 | 1481942040 | 5730 | 5740 | 5740 | 5730 | 1258 |
| 521 | 20231215 | 105400 | 1474721320 | 5740 | 5740 | 5740 | 5740 | 109 |
| 522 | 20231215 | 105300 | 1474095660 | 5740 | 5750 | 5750 | 5740 | 477 |
| 523 | 20231215 | 105200 | 1471357090 | 5760 | 5760 | 5760 | 5760 | 164 |
| 524 | 20231215 | 105100 | 1470412450 | 5750 | 5740 | 5760 | 5740 | 38 |
| 525 | 20231215 | 105000 | 1470194120 | 5740 | 5740 | 5740 | 5740 | 272 |
| 526 | 20231215 | 104900 | 1468632840 | 5750 | 5750 | 5750 | 5750 | 1371 |
| 527 | 20231215 | 104800 | 1460749590 | 5750 | 5750 | 5750 | 5750 | 445 |
| 528 | 20231215 | 104700 | 1458190840 | 5750 | 5750 | 5750 | 5750 | 125 |
| 529 | 20231215 | 104600 | 1457472090 | 5750 | 5750 | 5760 | 5750 | 287 |
| 530 | 20231215 | 104500 | 1455820840 | 5750 | 5750 | 5750 | 5750 | 1126 |
| 531 | 20231215 | 104400 | 1449346340 | 5750 | 5740 | 5760 | 5740 | 2084 |
| 532 | 20231215 | 104300 | 1437354760 | 5740 | 5740 | 5740 | 5740 | 39 |
| 533 | 20231215 | 104200 | 1437130900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 534 | 20231215 | 104100 | 1437130900 | 5750 | 5750 | 5750 | 5750 | 1 |
| 535 | 20231215 | 104000 | 1437125150 | 5720 | 5750 | 5750 | 5720 | 6789 |
| 536 | 20231215 | 103900 | 1398275030 | 5750 | 5750 | 5750 | 5740 | 141 |
| 537 | 20231215 | 103800 | 1397465280 | 5750 | 5750 | 5750 | 5750 | 918 |
| 538 | 20231215 | 103700 | 1392186780 | 5750 | 5750 | 5760 | 5740 | 381 |
| 539 | 20231215 | 103600 | 1389995900 | 5760 | 5750 | 5760 | 5750 | 964 |
| 540 | 20231215 | 103500 | 1384452890 | 5750 | 5750 | 5750 | 5750 | 553 |
| 541 | 20231215 | 103400 | 1381273140 | 5750 | 5750 | 5760 | 5750 | 322 |
| 542 | 20231215 | 103300 | 1379421620 | 5760 | 5750 | 5760 | 5750 | 1330 |
| 543 | 20231215 | 103200 | 1371773580 | 5760 | 5760 | 5760 | 5760 | 9 |
| 544 | 20231215 | 103100 | 1371721740 | 5760 | 5760 | 5760 | 5760 | 1895 |
| 545 | 20231215 | 103000 | 1360806540 | 5760 | 5760 | 5760 | 5760 | 496 |
| 546 | 20231215 | 102900 | 1357949580 | 5760 | 5760 | 5770 | 5760 | 3380 |
| 547 | 20231215 | 102800 | 1338465780 | 5760 | 5760 | 5770 | 5760 | 3036 |
| 548 | 20231215 | 102700 | 1320978410 | 5760 | 5750 | 5760 | 5750 | 410 |
| 549 | 20231215 | 102600 | 1318620900 | 5760 | 5750 | 5760 | 5750 | 1387 |
| 550 | 20231215 | 102500 | 1310631890 | 5750 | 5750 | 5760 | 5750 | 187 |
| 551 | 20231215 | 102400 | 1309556630 | 5750 | 5750 | 5750 | 5740 | 1395 |
| 552 | 20231215 | 102300 | 1301536200 | 5750 | 5740 | 5750 | 5740 | 636 |
| 553 | 20231215 | 102200 | 1297879920 | 5750 | 5740 | 5750 | 5730 | 862 |
| 554 | 20231215 | 102100 | 1292924510 | 5730 | 5730 | 5730 | 5730 | 241 |
| 555 | 20231215 | 102000 | 1291543580 | 5730 | 5740 | 5740 | 5730 | 835 |
| 556 | 20231215 | 101900 | 1286751780 | 5730 | 5730 | 5740 | 5720 | 3929 |
| 557 | 20231215 | 101800 | 1264229070 | 5740 | 5730 | 5740 | 5730 | 367 |
| 558 | 20231215 | 101700 | 1262123730 | 5730 | 5730 | 5730 | 5730 | 1300 |
| 559 | 20231215 | 101600 | 1254674730 | 5720 | 5730 | 5730 | 5720 | 130 |
| 560 | 20231215 | 101500 | 1253930430 | 5740 | 5730 | 5740 | 5720 | 548 |
| 561 | 20231215 | 101400 | 1250790060 | 5740 | 5740 | 5750 | 5740 | 3181 |
| 562 | 20231215 | 101300 | 1232526740 | 5750 | 5740 | 5750 | 5740 | 48 |
| 563 | 20231215 | 101200 | 1232251140 | 5740 | 5740 | 5740 | 5740 | 662 |
| 564 | 20231215 | 101100 | 1228451260 | 5740 | 5740 | 5750 | 5740 | 1270 |
| 565 | 20231215 | 101000 | 1221161440 | 5740 | 5730 | 5740 | 5730 | 2558 |
| 566 | 20231215 | 100900 | 1206478590 | 5730 | 5730 | 5730 | 5730 | 444 |
| 567 | 20231215 | 100800 | 1203934470 | 5730 | 5740 | 5740 | 5730 | 12 |
| 568 | 20231215 | 100700 | 1203865600 | 5740 | 5740 | 5740 | 5740 | 54 |
| 569 | 20231215 | 100600 | 1203555640 | 5740 | 5750 | 5750 | 5710 | 12114 |
| 570 | 20231215 | 100500 | 1134052320 | 5750 | 5720 | 5750 | 5720 | 7576 |
| 571 | 20231215 | 100400 | 1090621130 | 5720 | 5720 | 5720 | 5720 | 2406 |
| 572 | 20231215 | 100300 | 1076858810 | 5720 | 5720 | 5720 | 5720 | 538 |
| 573 | 20231215 | 100200 | 1073781450 | 5720 | 5720 | 5720 | 5720 | 1 |
| 574 | 20231215 | 100100 | 1073775730 | 5720 | 5720 | 5720 | 5720 | 126 |
| 575 | 20231215 | 100000 | 1073055010 | 5730 | 5730 | 5730 | 5720 | 1320 |
| 576 | 20231215 | 095900 | 1065503130 | 5730 | 5730 | 5730 | 5730 | 640 |
| 577 | 20231215 | 095800 | 1061835930 | 5730 | 5720 | 5730 | 5720 | 914 |
| 578 | 20231215 | 095700 | 1056598830 | 5730 | 5720 | 5740 | 5720 | 880 |
| 579 | 20231215 | 095600 | 1051556030 | 5740 | 5720 | 5740 | 5720 | 5309 |
| 580 | 20231215 | 095500 | 1021097450 | 5720 | 5730 | 5730 | 5720 | 28 |
| 581 | 20231215 | 095400 | 1020937280 | 5720 | 5720 | 5720 | 5720 | 534 |
| 582 | 20231215 | 095300 | 1017882800 | 5720 | 5720 | 5720 | 5720 | 219 |
| 583 | 20231215 | 095200 | 1016630120 | 5720 | 5720 | 5720 | 5720 | 10 |
| 584 | 20231215 | 095100 | 1016572920 | 5720 | 5730 | 5730 | 5720 | 846 |
| 585 | 20231215 | 095000 | 1011732800 | 5730 | 5720 | 5730 | 5720 | 215 |
| 586 | 20231215 | 094900 | 1010502990 | 5730 | 5730 | 5740 | 5730 | 852 |
| 587 | 20231215 | 094800 | 1005620930 | 5730 | 5730 | 5740 | 5730 | 468 |
| 588 | 20231215 | 094700 | 1002939090 | 5730 | 5730 | 5730 | 5720 | 1413 |
| 589 | 20231215 | 094600 | 994843320 | 5730 | 5720 | 5730 | 5720 | 423 |
| 590 | 20231215 | 094500 | 992420550 | 5720 | 5720 | 5720 | 5720 | 165 |
| 591 | 20231215 | 094400 | 991476750 | 5710 | 5710 | 5720 | 5710 | 1057 |
| 592 | 20231215 | 094300 | 985432700 | 5710 | 5710 | 5710 | 5700 | 500 |
| 593 | 20231215 | 094200 | 982579730 | 5710 | 5710 | 5710 | 5710 | 5 |
| 594 | 20231215 | 094100 | 982551180 | 5710 | 5710 | 5710 | 5710 | 200 |
| 595 | 20231215 | 094000 | 981409180 | 5710 | 5710 | 5710 | 5710 | 484 |
| 596 | 20231215 | 093900 | 978645540 | 5710 | 5720 | 5720 | 5700 | 304 |
| 597 | 20231215 | 093800 | 976909680 | 5710 | 5710 | 5720 | 5710 | 364 |
| 598 | 20231215 | 093700 | 974829580 | 5710 | 5710 | 5730 | 5710 | 872 |
| 599 | 20231215 | 093600 | 969849460 | 5710 | 5720 | 5720 | 5710 | 1009 |
| 600 | 20231215 | 093500 | 964081460 | 5720 | 5720 | 5720 | 5720 | 1319 |
| 601 | 20231215 | 093400 | 956536780 | 5720 | 5720 | 5730 | 5720 | 2663 |
| 602 | 20231215 | 093300 | 941292980 | 5730 | 5740 | 5740 | 5730 | 1852 |
| 603 | 20231215 | 093200 | 930681010 | 5740 | 5740 | 5750 | 5740 | 2849 |
| 604 | 20231215 | 093100 | 914317750 | 5740 | 5720 | 5750 | 5720 | 8506 |
| 605 | 20231215 | 093000 | 865514290 | 5730 | 5720 | 5730 | 5710 | 955 |
| 606 | 20231215 | 092900 | 860046740 | 5730 | 5730 | 5730 | 5710 | 2312 |
| 607 | 20231215 | 092800 | 846830550 | 5730 | 5730 | 5730 | 5720 | 405 |
| 608 | 20231215 | 092700 | 844513090 | 5730 | 5720 | 5740 | 5710 | 12319 |
| 609 | 20231215 | 092600 | 774057640 | 5720 | 5720 | 5720 | 5720 | 280 |
| 610 | 20231215 | 092500 | 772456040 | 5720 | 5720 | 5720 | 5690 | 2801 |
| 611 | 20231215 | 092400 | 756484220 | 5710 | 5720 | 5720 | 5700 | 6457 |
| 612 | 20231215 | 092300 | 719617430 | 5720 | 5720 | 5730 | 5720 | 2615 |
| 613 | 20231215 | 092200 | 704653920 | 5720 | 5740 | 5740 | 5720 | 998 |
| 614 | 20231215 | 092100 | 698932710 | 5740 | 5720 | 5740 | 5720 | 2780 |
| 615 | 20231215 | 092000 | 683005310 | 5720 | 5710 | 5720 | 5700 | 5819 |
| 616 | 20231215 | 091900 | 649775740 | 5700 | 5690 | 5700 | 5690 | 1743 |
| 617 | 20231215 | 091800 | 639844100 | 5690 | 5700 | 5700 | 5670 | 1502 |
| 618 | 20231215 | 091700 | 631313430 | 5700 | 5700 | 5710 | 5700 | 348 |
| 619 | 20231215 | 091600 | 629328810 | 5690 | 5680 | 5690 | 5680 | 357 |
| 620 | 20231215 | 091500 | 627298680 | 5690 | 5700 | 5700 | 5680 | 1247 |
| 621 | 20231215 | 091400 | 620199420 | 5700 | 5710 | 5710 | 5700 | 1077 |
| 622 | 20231215 | 091300 | 614055840 | 5730 | 5710 | 5740 | 5690 | 5107 |
| 623 | 20231215 | 091200 | 584874310 | 5730 | 5720 | 5730 | 5690 | 10437 |
| 624 | 20231215 | 091100 | 525180060 | 5720 | 5690 | 5720 | 5640 | 16597 |
| 625 | 20231215 | 091000 | 430816200 | 5690 | 5690 | 5700 | 5680 | 2393 |
| 626 | 20231215 | 090900 | 417181960 | 5680 | 5670 | 5690 | 5670 | 3909 |
| 627 | 20231215 | 090800 | 394963710 | 5670 | 5670 | 5680 | 5670 | 1622 |
| 628 | 20231215 | 090700 | 385760750 | 5670 | 5660 | 5670 | 5650 | 6105 |
| 629 | 20231215 | 090600 | 351170970 | 5660 | 5650 | 5670 | 5650 | 4250 |
| 630 | 20231215 | 090500 | 327142910 | 5650 | 5670 | 5670 | 5650 | 2696 |
| 631 | 20231215 | 090400 | 311883430 | 5670 | 5660 | 5670 | 5630 | 2788 |
| 632 | 20231215 | 090300 | 296128930 | 5660 | 5670 | 5670 | 5650 | 3024 |
| 633 | 20231215 | 090200 | 279005930 | 5670 | 5700 | 5700 | 5650 | 6180 |
| 634 | 20231215 | 090100 | 243965260 | 5700 | 5610 | 5700 | 5610 | 32441 |
| 635 | 20231215 | 090000 | 60370570 | 5610 | 5620 | 5620 | 5610 | 10743 |