32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 3 | 20231208 | 190200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 4 | 20231208 | 190100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 5 | 20231208 | 190000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 6 | 20231208 | 185900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 7 | 20231208 | 185800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 8 | 20231208 | 185700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 9 | 20231208 | 185600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 10 | 20231208 | 185500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 11 | 20231208 | 185400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 12 | 20231208 | 185300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 13 | 20231208 | 185200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 14 | 20231208 | 185100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 15 | 20231208 | 185000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 16 | 20231208 | 184900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 17 | 20231208 | 184800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 18 | 20231208 | 184700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 19 | 20231208 | 184600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 20 | 20231208 | 184500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 21 | 20231208 | 184400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 22 | 20231208 | 184300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 23 | 20231208 | 184200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 24 | 20231208 | 184100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 25 | 20231208 | 184000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 26 | 20231208 | 183900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 27 | 20231208 | 183800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 28 | 20231208 | 183700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 29 | 20231208 | 183600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 30 | 20231208 | 183500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 31 | 20231208 | 183400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 32 | 20231208 | 183300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 33 | 20231208 | 183200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 34 | 20231208 | 183100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 35 | 20231208 | 183000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 36 | 20231208 | 182900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 37 | 20231208 | 182800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 38 | 20231208 | 182700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 39 | 20231208 | 182600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 40 | 20231208 | 182500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 41 | 20231208 | 182400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 42 | 20231208 | 182300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 43 | 20231208 | 182200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 44 | 20231208 | 182100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 45 | 20231208 | 182000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 46 | 20231208 | 181900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 47 | 20231208 | 181800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 48 | 20231208 | 181700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 49 | 20231208 | 181600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 50 | 20231208 | 181500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 51 | 20231208 | 181400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 52 | 20231208 | 181300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 53 | 20231208 | 181200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 54 | 20231208 | 181100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 55 | 20231208 | 181000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 56 | 20231208 | 180900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 57 | 20231208 | 180800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 58 | 20231208 | 180700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 59 | 20231208 | 180600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 60 | 20231208 | 180500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 61 | 20231208 | 180400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 62 | 20231208 | 180300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 63 | 20231208 | 180200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 64 | 20231208 | 180100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 65 | 20231208 | 180000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 66 | 20231208 | 175900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 67 | 20231208 | 175800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 68 | 20231208 | 175700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 69 | 20231208 | 175600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 70 | 20231208 | 175500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 71 | 20231208 | 175400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 72 | 20231208 | 175300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 73 | 20231208 | 175200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 74 | 20231208 | 175100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 75 | 20231208 | 175000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 76 | 20231208 | 174900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 77 | 20231208 | 174800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 78 | 20231208 | 174700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 79 | 20231208 | 174600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 80 | 20231208 | 174500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 81 | 20231208 | 174400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 82 | 20231208 | 174300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 83 | 20231208 | 174200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 84 | 20231208 | 174100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 85 | 20231208 | 174000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 86 | 20231208 | 173900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 87 | 20231208 | 173800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 88 | 20231208 | 173700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 89 | 20231208 | 173600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 90 | 20231208 | 173500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 91 | 20231208 | 173400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 92 | 20231208 | 173300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 93 | 20231208 | 173200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 94 | 20231208 | 173100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 95 | 20231208 | 173000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 96 | 20231208 | 172900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 97 | 20231208 | 172800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 98 | 20231208 | 172700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 99 | 20231208 | 172600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 100 | 20231208 | 172500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 101 | 20231208 | 172400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 102 | 20231208 | 172300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 103 | 20231208 | 172200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 104 | 20231208 | 172100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 105 | 20231208 | 172000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 106 | 20231208 | 171900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 107 | 20231208 | 171800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 108 | 20231208 | 171700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 109 | 20231208 | 171600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 110 | 20231208 | 171500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 111 | 20231208 | 171400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 112 | 20231208 | 171300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 113 | 20231208 | 171200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 114 | 20231208 | 171100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 115 | 20231208 | 171000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 116 | 20231208 | 170900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 117 | 20231208 | 170800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 118 | 20231208 | 170700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 119 | 20231208 | 170600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 120 | 20231208 | 170500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 121 | 20231208 | 170400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 122 | 20231208 | 170300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 123 | 20231208 | 170200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 124 | 20231208 | 170100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 125 | 20231208 | 170000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 126 | 20231208 | 165900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 127 | 20231208 | 165800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 128 | 20231208 | 165700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 129 | 20231208 | 165600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 130 | 20231208 | 165500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 131 | 20231208 | 165400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 132 | 20231208 | 165300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 133 | 20231208 | 165200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 134 | 20231208 | 165100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 135 | 20231208 | 165000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 136 | 20231208 | 164900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 137 | 20231208 | 164800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 138 | 20231208 | 164700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 139 | 20231208 | 164600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 140 | 20231208 | 164500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 141 | 20231208 | 164400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 142 | 20231208 | 164300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 143 | 20231208 | 164200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 144 | 20231208 | 164100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 145 | 20231208 | 164000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 146 | 20231208 | 163900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 147 | 20231208 | 163800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 148 | 20231208 | 163700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 149 | 20231208 | 163600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 150 | 20231208 | 163500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 151 | 20231208 | 163400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 152 | 20231208 | 163300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 153 | 20231208 | 163200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 154 | 20231208 | 163100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 155 | 20231208 | 163000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 156 | 20231208 | 162900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 157 | 20231208 | 162800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 158 | 20231208 | 162700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 159 | 20231208 | 162600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 160 | 20231208 | 162500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 161 | 20231208 | 162400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 162 | 20231208 | 162300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 163 | 20231208 | 162200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 164 | 20231208 | 162100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 165 | 20231208 | 162000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 166 | 20231208 | 161900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 167 | 20231208 | 161800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 168 | 20231208 | 161700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 169 | 20231208 | 161600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 170 | 20231208 | 161500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 171 | 20231208 | 161400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 172 | 20231208 | 161300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 173 | 20231208 | 161200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 174 | 20231208 | 161100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 175 | 20231208 | 161000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 176 | 20231208 | 160900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 177 | 20231208 | 160800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 178 | 20231208 | 160700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 179 | 20231208 | 160600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 180 | 20231208 | 160500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 181 | 20231208 | 160400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 182 | 20231208 | 160300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 183 | 20231208 | 160200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 184 | 20231208 | 160100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 185 | 20231208 | 160000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 186 | 20231208 | 155900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 187 | 20231208 | 155800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 188 | 20231208 | 155700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 189 | 20231208 | 155600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 190 | 20231208 | 155500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 191 | 20231208 | 155400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 192 | 20231208 | 155300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 193 | 20231208 | 155200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 194 | 20231208 | 155100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 195 | 20231208 | 155000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 196 | 20231208 | 154900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 197 | 20231208 | 154800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 198 | 20231208 | 154700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 199 | 20231208 | 154600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 200 | 20231208 | 154500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 201 | 20231208 | 154400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 202 | 20231208 | 154300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 203 | 20231208 | 154200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 204 | 20231208 | 154100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 205 | 20231208 | 154000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 206 | 20231208 | 153900 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 207 | 20231208 | 153800 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 208 | 20231208 | 153700 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 209 | 20231208 | 153600 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 210 | 20231208 | 153500 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 211 | 20231208 | 153400 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 212 | 20231208 | 153300 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 213 | 20231208 | 153200 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 214 | 20231208 | 153100 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 0 |
| 215 | 20231208 | 153000 | 2727408500 | 13270 | 13270 | 13270 | 13270 | 4664 |
| 216 | 20231208 | 152900 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 217 | 20231208 | 152800 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 218 | 20231208 | 152700 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 219 | 20231208 | 152600 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 220 | 20231208 | 152500 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 221 | 20231208 | 152400 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 222 | 20231208 | 152300 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 223 | 20231208 | 152200 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 224 | 20231208 | 152100 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 225 | 20231208 | 152000 | 2665517220 | 13300 | 13300 | 13300 | 13300 | 0 |
| 226 | 20231208 | 151900 | 2665517220 | 13300 | 13310 | 13320 | 13300 | 482 |
| 227 | 20231208 | 151800 | 2659103750 | 13310 | 13300 | 13310 | 13300 | 1031 |
| 228 | 20231208 | 151700 | 2645387950 | 13310 | 13280 | 13310 | 13280 | 581 |
| 229 | 20231208 | 151600 | 2637663520 | 13280 | 13270 | 13290 | 13270 | 375 |
| 230 | 20231208 | 151500 | 2632685000 | 13270 | 13250 | 13280 | 13250 | 356 |
| 231 | 20231208 | 151400 | 2627964880 | 13260 | 13280 | 13280 | 13260 | 157 |
| 232 | 20231208 | 151300 | 2625882280 | 13290 | 13290 | 13310 | 13290 | 316 |
| 233 | 20231208 | 151200 | 2621682100 | 13310 | 13300 | 13320 | 13250 | 1275 |
| 234 | 20231208 | 151100 | 2604760030 | 13300 | 13310 | 13320 | 13300 | 378 |
| 235 | 20231208 | 151000 | 2599730690 | 13320 | 13310 | 13320 | 13310 | 240 |
| 236 | 20231208 | 150900 | 2596534650 | 13320 | 13330 | 13330 | 13320 | 307 |
| 237 | 20231208 | 150800 | 2592444770 | 13340 | 13320 | 13340 | 13320 | 17 |
| 238 | 20231208 | 150700 | 2592218170 | 13340 | 13340 | 13350 | 13330 | 108 |
| 239 | 20231208 | 150600 | 2590777780 | 13340 | 13340 | 13350 | 13320 | 513 |
| 240 | 20231208 | 150500 | 2583935800 | 13340 | 13350 | 13350 | 13320 | 117 |
| 241 | 20231208 | 150400 | 2582375280 | 13320 | 13320 | 13350 | 13320 | 225 |
| 242 | 20231208 | 150300 | 2579373700 | 13350 | 13270 | 13350 | 13270 | 3154 |
| 243 | 20231208 | 150200 | 2537451490 | 13280 | 13270 | 13280 | 13260 | 135 |
| 244 | 20231208 | 150100 | 2535659910 | 13250 | 13250 | 13250 | 13250 | 32 |
| 245 | 20231208 | 150000 | 2535235910 | 13250 | 13280 | 13280 | 13250 | 281 |
| 246 | 20231208 | 145900 | 2531509900 | 13280 | 13250 | 13280 | 13250 | 1124 |
| 247 | 20231208 | 145800 | 2516602160 | 13250 | 13240 | 13250 | 13240 | 576 |
| 248 | 20231208 | 145700 | 2508970320 | 13250 | 13250 | 13250 | 13240 | 415 |
| 249 | 20231208 | 145600 | 2503474100 | 13250 | 13260 | 13260 | 13240 | 979 |
| 250 | 20231208 | 145500 | 2490501030 | 13260 | 13260 | 13260 | 13240 | 411 |
| 251 | 20231208 | 145400 | 2485059230 | 13240 | 13260 | 13260 | 13240 | 29 |
| 252 | 20231208 | 145300 | 2484674890 | 13260 | 13260 | 13260 | 13240 | 130 |
| 253 | 20231208 | 145200 | 2482952590 | 13250 | 13250 | 13260 | 13240 | 349 |
| 254 | 20231208 | 145100 | 2478328350 | 13260 | 13230 | 13260 | 13230 | 20 |
| 255 | 20231208 | 145000 | 2478063660 | 13230 | 13260 | 13270 | 13230 | 766 |
| 256 | 20231208 | 144900 | 2467911050 | 13270 | 13260 | 13270 | 13260 | 112 |
| 257 | 20231208 | 144800 | 2466425850 | 13260 | 13260 | 13270 | 13260 | 10 |
| 258 | 20231208 | 144700 | 2466293210 | 13270 | 13260 | 13270 | 13260 | 6 |
| 259 | 20231208 | 144600 | 2466213630 | 13260 | 13260 | 13270 | 13260 | 74 |
| 260 | 20231208 | 144500 | 2465232340 | 13270 | 13260 | 13270 | 13260 | 109 |
| 261 | 20231208 | 144400 | 2463785970 | 13270 | 13240 | 13270 | 13240 | 236 |
| 262 | 20231208 | 144300 | 2460658690 | 13240 | 13230 | 13240 | 13230 | 874 |
| 263 | 20231208 | 144200 | 2449087290 | 13240 | 13230 | 13240 | 13230 | 106 |
| 264 | 20231208 | 144100 | 2447684880 | 13240 | 13240 | 13240 | 13230 | 299 |
| 265 | 20231208 | 144000 | 2443729090 | 13230 | 13240 | 13240 | 13230 | 176 |
| 266 | 20231208 | 143900 | 2441400560 | 13240 | 13240 | 13240 | 13230 | 63 |
| 267 | 20231208 | 143800 | 2440567030 | 13230 | 13230 | 13240 | 13230 | 307 |
| 268 | 20231208 | 143700 | 2436504840 | 13240 | 13240 | 13240 | 13230 | 17 |
| 269 | 20231208 | 143600 | 2436279790 | 13240 | 13240 | 13240 | 13230 | 587 |
| 270 | 20231208 | 143500 | 2428508250 | 13240 | 13240 | 13250 | 13240 | 10 |
| 271 | 20231208 | 143400 | 2428375820 | 13230 | 13250 | 13250 | 13230 | 5 |
| 272 | 20231208 | 143300 | 2428309630 | 13250 | 13240 | 13250 | 13230 | 418 |
| 273 | 20231208 | 143200 | 2422774830 | 13240 | 13250 | 13250 | 13240 | 168 |
| 274 | 20231208 | 143100 | 2420548860 | 13250 | 13260 | 13260 | 13250 | 232 |
| 275 | 20231208 | 143000 | 2417474370 | 13250 | 13250 | 13250 | 13250 | 557 |
| 276 | 20231208 | 142900 | 2410094120 | 13250 | 13240 | 13250 | 13240 | 238 |
| 277 | 20231208 | 142800 | 2406942420 | 13240 | 13230 | 13240 | 13230 | 427 |
| 278 | 20231208 | 142700 | 2401289140 | 13240 | 13240 | 13240 | 13230 | 277 |
| 279 | 20231208 | 142600 | 2397621770 | 13240 | 13240 | 13240 | 13230 | 156 |
| 280 | 20231208 | 142500 | 2395556340 | 13240 | 13230 | 13250 | 13230 | 133 |
| 281 | 20231208 | 142400 | 2393796270 | 13230 | 13230 | 13230 | 13230 | 201 |
| 282 | 20231208 | 142300 | 2391137040 | 13250 | 13240 | 13250 | 13240 | 168 |
| 283 | 20231208 | 142200 | 2388912590 | 13250 | 13230 | 13250 | 13230 | 984 |
| 284 | 20231208 | 142100 | 2375890320 | 13240 | 13240 | 13250 | 13240 | 484 |
| 285 | 20231208 | 142000 | 2369482030 | 13240 | 13230 | 13240 | 13230 | 2 |
| 286 | 20231208 | 141900 | 2369455560 | 13240 | 13240 | 13250 | 13230 | 176 |
| 287 | 20231208 | 141800 | 2367125280 | 13230 | 13230 | 13230 | 13230 | 38 |
| 288 | 20231208 | 141700 | 2366622540 | 13230 | 13230 | 13230 | 13220 | 702 |
| 289 | 20231208 | 141600 | 2357339500 | 13230 | 13240 | 13240 | 13220 | 5 |
| 290 | 20231208 | 141500 | 2357273330 | 13220 | 13240 | 13240 | 13220 | 20 |
| 291 | 20231208 | 141400 | 2357008550 | 13240 | 13250 | 13250 | 13220 | 206 |
| 292 | 20231208 | 141300 | 2354282920 | 13250 | 13220 | 13250 | 13220 | 176 |
| 293 | 20231208 | 141200 | 2351954430 | 13220 | 13230 | 13230 | 13220 | 40 |
| 294 | 20231208 | 141100 | 2351425550 | 13230 | 13250 | 13250 | 13230 | 123 |
| 295 | 20231208 | 141000 | 2349797960 | 13240 | 13240 | 13250 | 13240 | 282 |
| 296 | 20231208 | 140900 | 2346064230 | 13250 | 13240 | 13250 | 13240 | 22 |
| 297 | 20231208 | 140800 | 2345772750 | 13240 | 13240 | 13240 | 13240 | 20 |
| 298 | 20231208 | 140700 | 2345507950 | 13240 | 13250 | 13250 | 13240 | 56 |
| 299 | 20231208 | 140600 | 2344766190 | 13240 | 13240 | 13240 | 13240 | 3 |
| 300 | 20231208 | 140500 | 2344726470 | 13220 | 13250 | 13250 | 13220 | 45 |
| 301 | 20231208 | 140400 | 2344131150 | 13250 | 13230 | 13250 | 13230 | 374 |
| 302 | 20231208 | 140300 | 2339180090 | 13220 | 13220 | 13220 | 13210 | 547 |
| 303 | 20231208 | 140200 | 2331948760 | 13220 | 13220 | 13220 | 13220 | 358 |
| 304 | 20231208 | 140100 | 2327216000 | 13220 | 13220 | 13230 | 13220 | 226 |
| 305 | 20231208 | 140000 | 2324228100 | 13230 | 13220 | 13230 | 13220 | 37 |
| 306 | 20231208 | 135900 | 2323738600 | 13230 | 13230 | 13230 | 13230 | 230 |
| 307 | 20231208 | 135800 | 2320695700 | 13260 | 13220 | 13260 | 13220 | 280 |
| 308 | 20231208 | 135700 | 2316982940 | 13260 | 13260 | 13260 | 13260 | 0 |
| 309 | 20231208 | 135600 | 2316982940 | 13260 | 13230 | 13260 | 13220 | 406 |
| 310 | 20231208 | 135500 | 2311607580 | 13220 | 13220 | 13220 | 13220 | 432 |
| 311 | 20231208 | 135400 | 2305896540 | 13220 | 13220 | 13230 | 13210 | 456 |
| 312 | 20231208 | 135300 | 2299865810 | 13210 | 13200 | 13210 | 13200 | 311 |
| 313 | 20231208 | 135200 | 2295758790 | 13210 | 13210 | 13210 | 13210 | 45 |
| 314 | 20231208 | 135100 | 2295164340 | 13210 | 13170 | 13210 | 13170 | 104 |
| 315 | 20231208 | 135000 | 2293790780 | 13200 | 13170 | 13200 | 13170 | 851 |
| 316 | 20231208 | 134900 | 2282570940 | 13170 | 13190 | 13190 | 13170 | 313 |
| 317 | 20231208 | 134800 | 2278446080 | 13190 | 13180 | 13190 | 13180 | 51 |
| 318 | 20231208 | 134700 | 2277773400 | 13180 | 13180 | 13180 | 13180 | 30 |
| 319 | 20231208 | 134600 | 2277378000 | 13180 | 13190 | 13190 | 13180 | 171 |
| 320 | 20231208 | 134500 | 2275122520 | 13180 | 13190 | 13190 | 13180 | 3 |
| 321 | 20231208 | 134400 | 2275082960 | 13190 | 13190 | 13190 | 13180 | 114 |
| 322 | 20231208 | 134300 | 2273579310 | 13190 | 13190 | 13190 | 13190 | 19 |
| 323 | 20231208 | 134200 | 2273328700 | 13200 | 13200 | 13200 | 13200 | 16 |
| 324 | 20231208 | 134100 | 2273117500 | 13170 | 13190 | 13190 | 13170 | 658 |
| 325 | 20231208 | 134000 | 2264450940 | 13170 | 13210 | 13210 | 13170 | 196 |
| 326 | 20231208 | 133900 | 2261866440 | 13210 | 13210 | 13210 | 13210 | 297 |
| 327 | 20231208 | 133800 | 2257943070 | 13210 | 13170 | 13210 | 13170 | 378 |
| 328 | 20231208 | 133700 | 2252953320 | 13150 | 13150 | 13150 | 13150 | 0 |
| 329 | 20231208 | 133600 | 2252953320 | 13150 | 13200 | 13200 | 13150 | 178 |
| 330 | 20231208 | 133500 | 2250609820 | 13200 | 13200 | 13200 | 13200 | 2 |
| 331 | 20231208 | 133400 | 2250583420 | 13200 | 13210 | 13210 | 13200 | 183 |
| 332 | 20231208 | 133300 | 2248167670 | 13170 | 13170 | 13170 | 13170 | 20 |
| 333 | 20231208 | 133200 | 2247904270 | 13160 | 13150 | 13160 | 13150 | 279 |
| 334 | 20231208 | 133100 | 2244234950 | 13140 | 13140 | 13140 | 13140 | 1144 |
| 335 | 20231208 | 133000 | 2229202790 | 13140 | 13140 | 13140 | 13140 | 19 |
| 336 | 20231208 | 132900 | 2228953130 | 13130 | 13140 | 13140 | 13130 | 229 |
| 337 | 20231208 | 132800 | 2225944480 | 13130 | 13140 | 13140 | 13130 | 490 |
| 338 | 20231208 | 132700 | 2219505980 | 13140 | 13140 | 13140 | 13140 | 199 |
| 339 | 20231208 | 132600 | 2216891120 | 13140 | 13130 | 13140 | 13120 | 241 |
| 340 | 20231208 | 132500 | 2213725660 | 13130 | 13130 | 13130 | 13130 | 32 |
| 341 | 20231208 | 132400 | 2213305500 | 13130 | 13130 | 13130 | 13130 | 1660 |
| 342 | 20231208 | 132300 | 2191509700 | 13140 | 13140 | 13140 | 13140 | 10 |
| 343 | 20231208 | 132200 | 2191378300 | 13130 | 13130 | 13130 | 13130 | 229 |
| 344 | 20231208 | 132100 | 2188371530 | 13140 | 13150 | 13150 | 13140 | 33 |
| 345 | 20231208 | 132000 | 2187937900 | 13150 | 13130 | 13150 | 13130 | 503 |
| 346 | 20231208 | 131900 | 2181326070 | 13130 | 13130 | 13140 | 13130 | 313 |
| 347 | 20231208 | 131800 | 2177216040 | 13130 | 13140 | 13140 | 13130 | 183 |
| 348 | 20231208 | 131700 | 2174812770 | 13140 | 13140 | 13150 | 13140 | 105 |
| 349 | 20231208 | 131600 | 2173433010 | 13140 | 13140 | 13140 | 13140 | 322 |
| 350 | 20231208 | 131500 | 2169201930 | 13130 | 13130 | 13140 | 13130 | 79 |
| 351 | 20231208 | 131400 | 2168164510 | 13130 | 13140 | 13140 | 13130 | 1418 |
| 352 | 20231208 | 131300 | 2149545500 | 13150 | 13150 | 13150 | 13150 | 6 |
| 353 | 20231208 | 131200 | 2149466600 | 13150 | 13150 | 13150 | 13130 | 301 |
| 354 | 20231208 | 131100 | 2145512480 | 13140 | 13140 | 13140 | 13140 | 15 |
| 355 | 20231208 | 131000 | 2145315380 | 13130 | 13130 | 13150 | 13130 | 997 |
| 356 | 20231208 | 130900 | 2132219100 | 13140 | 13150 | 13150 | 13140 | 125 |
| 357 | 20231208 | 130800 | 2130576300 | 13150 | 13140 | 13150 | 13140 | 24 |
| 358 | 20231208 | 130700 | 2130260830 | 13130 | 13140 | 13140 | 13130 | 401 |
| 359 | 20231208 | 130600 | 2124993990 | 13140 | 13140 | 13140 | 13140 | 10 |
| 360 | 20231208 | 130500 | 2124862590 | 13140 | 13150 | 13150 | 13140 | 32 |
| 361 | 20231208 | 130400 | 2124442100 | 13150 | 13140 | 13150 | 13140 | 24 |
| 362 | 20231208 | 130300 | 2124126510 | 13130 | 13150 | 13150 | 13120 | 1257 |
| 363 | 20231208 | 130200 | 2107618460 | 13150 | 13150 | 13150 | 13140 | 258 |
| 364 | 20231208 | 130100 | 2104226170 | 13150 | 13150 | 13150 | 13150 | 63 |
| 365 | 20231208 | 130000 | 2103397720 | 13150 | 13160 | 13160 | 13150 | 14 |
| 366 | 20231208 | 125900 | 2103213600 | 13140 | 13180 | 13180 | 13140 | 568 |
| 367 | 20231208 | 125800 | 2095746310 | 13180 | 13180 | 13180 | 13180 | 130 |
| 368 | 20231208 | 125700 | 2094032910 | 13150 | 13150 | 13150 | 13150 | 100 |
| 369 | 20231208 | 125600 | 2092717910 | 13150 | 13200 | 13210 | 13150 | 303 |
| 370 | 20231208 | 125500 | 2088723480 | 13210 | 13210 | 13210 | 13210 | 1 |
| 371 | 20231208 | 125400 | 2088710270 | 13180 | 13190 | 13190 | 13180 | 65 |
| 372 | 20231208 | 125300 | 2087853160 | 13210 | 13180 | 13210 | 13180 | 85 |
| 373 | 20231208 | 125200 | 2086730340 | 13210 | 13210 | 13210 | 13150 | 132 |
| 374 | 20231208 | 125100 | 2084987090 | 13140 | 13140 | 13140 | 13140 | 0 |
| 375 | 20231208 | 125000 | 2084987090 | 13140 | 13220 | 13220 | 13140 | 83 |
| 376 | 20231208 | 124900 | 2083896390 | 13140 | 13120 | 13140 | 13120 | 920 |
| 377 | 20231208 | 124800 | 2071819540 | 13120 | 13130 | 13130 | 13120 | 2069 |
| 378 | 20231208 | 124700 | 2044666730 | 13140 | 13140 | 13140 | 13130 | 342 |
| 379 | 20231208 | 124600 | 2040174470 | 13140 | 13140 | 13140 | 13140 | 357 |
| 380 | 20231208 | 124500 | 2035483490 | 13140 | 13140 | 13140 | 13140 | 126 |
| 381 | 20231208 | 124400 | 2033827850 | 13140 | 13160 | 13160 | 13140 | 527 |
| 382 | 20231208 | 124300 | 2026899590 | 13160 | 13160 | 13160 | 13160 | 378 |
| 383 | 20231208 | 124200 | 2021925110 | 13160 | 13160 | 13160 | 13160 | 611 |
| 384 | 20231208 | 124100 | 2013884350 | 13160 | 13150 | 13160 | 13150 | 430 |
| 385 | 20231208 | 124000 | 2008225710 | 13140 | 13140 | 13140 | 13140 | 16 |
| 386 | 20231208 | 123900 | 2008015470 | 13140 | 13150 | 13160 | 13140 | 581 |
| 387 | 20231208 | 123800 | 2000377410 | 13150 | 13200 | 13200 | 13140 | 1040 |
| 388 | 20231208 | 123700 | 1986687820 | 13210 | 13180 | 13210 | 13170 | 205 |
| 389 | 20231208 | 123600 | 1983987090 | 13170 | 13170 | 13170 | 13170 | 0 |
| 390 | 20231208 | 123500 | 1983987090 | 13170 | 13170 | 13170 | 13170 | 161 |
| 391 | 20231208 | 123400 | 1981866720 | 13170 | 13180 | 13200 | 13170 | 231 |
| 392 | 20231208 | 123300 | 1978823410 | 13180 | 13190 | 13190 | 13180 | 100 |
| 393 | 20231208 | 123200 | 1977505380 | 13180 | 13200 | 13200 | 13180 | 400 |
| 394 | 20231208 | 123100 | 1972230870 | 13200 | 13230 | 13230 | 13200 | 147 |
| 395 | 20231208 | 123000 | 1970289270 | 13230 | 13230 | 13230 | 13230 | 50 |
| 396 | 20231208 | 122900 | 1969627770 | 13230 | 13170 | 13230 | 13170 | 1730 |
| 397 | 20231208 | 122800 | 1946823170 | 13180 | 13180 | 13180 | 13170 | 536 |
| 398 | 20231208 | 122700 | 1939759190 | 13180 | 13170 | 13180 | 13160 | 211 |
| 399 | 20231208 | 122600 | 1936979220 | 13170 | 13140 | 13170 | 13140 | 174 |
| 400 | 20231208 | 122500 | 1934691280 | 13150 | 13120 | 13170 | 13120 | 738 |
| 401 | 20231208 | 122400 | 1924980810 | 13120 | 13130 | 13130 | 13110 | 1600 |
| 402 | 20231208 | 122300 | 1903989270 | 13130 | 13130 | 13130 | 13120 | 647 |
| 403 | 20231208 | 122200 | 1895498020 | 13120 | 13140 | 13150 | 13120 | 3093 |
| 404 | 20231208 | 122100 | 1854876590 | 13140 | 13170 | 13170 | 13140 | 1362 |
| 405 | 20231208 | 122000 | 1836968370 | 13180 | 13190 | 13190 | 13180 | 571 |
| 406 | 20231208 | 121900 | 1829442210 | 13200 | 13200 | 13210 | 13200 | 583 |
| 407 | 20231208 | 121800 | 1821746130 | 13200 | 13200 | 13200 | 13200 | 47 |
| 408 | 20231208 | 121700 | 1821125730 | 13190 | 13180 | 13190 | 13180 | 11 |
| 409 | 20231208 | 121600 | 1820980650 | 13200 | 13220 | 13220 | 13200 | 414 |
| 410 | 20231208 | 121500 | 1815512260 | 13230 | 13230 | 13240 | 13230 | 370 |
| 411 | 20231208 | 121400 | 1810617150 | 13230 | 13220 | 13230 | 13220 | 1261 |
| 412 | 20231208 | 121300 | 1793944120 | 13200 | 13180 | 13220 | 13180 | 2262 |
| 413 | 20231208 | 121200 | 1764061650 | 13180 | 13180 | 13180 | 13180 | 262 |
| 414 | 20231208 | 121100 | 1760608490 | 13180 | 13170 | 13180 | 13150 | 306 |
| 415 | 20231208 | 121000 | 1756576080 | 13170 | 13170 | 13170 | 13140 | 1768 |
| 416 | 20231208 | 120900 | 1733332140 | 13170 | 13180 | 13190 | 13150 | 2206 |
| 417 | 20231208 | 120800 | 1704297110 | 13170 | 13200 | 13200 | 13170 | 512 |
| 418 | 20231208 | 120700 | 1697546480 | 13200 | 13190 | 13200 | 13190 | 171 |
| 419 | 20231208 | 120600 | 1695290970 | 13190 | 13190 | 13190 | 13180 | 138 |
| 420 | 20231208 | 120500 | 1693471900 | 13180 | 13190 | 13190 | 13180 | 692 |
| 421 | 20231208 | 120400 | 1684349510 | 13190 | 13200 | 13200 | 13190 | 191 |
| 422 | 20231208 | 120300 | 1681828410 | 13200 | 13200 | 13200 | 13200 | 120 |
| 423 | 20231208 | 120200 | 1680244410 | 13190 | 13220 | 13220 | 13190 | 462 |
| 424 | 20231208 | 120100 | 1674150480 | 13220 | 13210 | 13220 | 13190 | 1170 |
| 425 | 20231208 | 120000 | 1658707980 | 13200 | 13190 | 13210 | 13190 | 2084 |
| 426 | 20231208 | 115900 | 1631200850 | 13190 | 13200 | 13200 | 13190 | 174 |
| 427 | 20231208 | 115800 | 1628905650 | 13190 | 13220 | 13230 | 13190 | 1454 |
| 428 | 20231208 | 115700 | 1609704560 | 13230 | 13220 | 13230 | 13220 | 377 |
| 429 | 20231208 | 115600 | 1604717410 | 13220 | 13230 | 13230 | 13210 | 1087 |
| 430 | 20231208 | 115500 | 1590352080 | 13230 | 13220 | 13230 | 13220 | 440 |
| 431 | 20231208 | 115400 | 1584530890 | 13230 | 13240 | 13270 | 13220 | 828 |
| 432 | 20231208 | 115300 | 1573576440 | 13250 | 13250 | 13280 | 13240 | 618 |
| 433 | 20231208 | 115200 | 1565391270 | 13250 | 13280 | 13280 | 13250 | 1097 |
| 434 | 20231208 | 115100 | 1550849320 | 13300 | 13270 | 13300 | 13270 | 207 |
| 435 | 20231208 | 115000 | 1548100950 | 13270 | 13310 | 13310 | 13270 | 4064 |
| 436 | 20231208 | 114900 | 1494103130 | 13310 | 13320 | 13320 | 13310 | 26 |
| 437 | 20231208 | 114800 | 1493756980 | 13320 | 13320 | 13320 | 13310 | 148 |
| 438 | 20231208 | 114700 | 1491785800 | 13330 | 13330 | 13330 | 13320 | 77 |
| 439 | 20231208 | 114600 | 1490759900 | 13330 | 13320 | 13330 | 13310 | 319 |
| 440 | 20231208 | 114500 | 1486507750 | 13330 | 13330 | 13330 | 13320 | 22 |
| 441 | 20231208 | 114400 | 1486214550 | 13330 | 13330 | 13330 | 13300 | 28 |
| 442 | 20231208 | 114300 | 1485841670 | 13380 | 13300 | 13380 | 13290 | 1036 |
| 443 | 20231208 | 114200 | 1472053980 | 13300 | 13300 | 13360 | 13300 | 711 |
| 444 | 20231208 | 114100 | 1462596130 | 13310 | 13320 | 13360 | 13310 | 326 |
| 445 | 20231208 | 114000 | 1458253530 | 13300 | 13300 | 13300 | 13300 | 564 |
| 446 | 20231208 | 113900 | 1450752330 | 13300 | 13320 | 13320 | 13300 | 2479 |
| 447 | 20231208 | 113800 | 1417780990 | 13310 | 13370 | 13370 | 13300 | 365 |
| 448 | 20231208 | 113700 | 1412922400 | 13380 | 13380 | 13380 | 13300 | 594 |
| 449 | 20231208 | 113600 | 1405021030 | 13380 | 13380 | 13380 | 13300 | 696 |
| 450 | 20231208 | 113500 | 1395757850 | 13310 | 13390 | 13390 | 13310 | 645 |
| 451 | 20231208 | 113400 | 1387157760 | 13390 | 13390 | 13390 | 13390 | 8 |
| 452 | 20231208 | 113300 | 1387050640 | 13400 | 13360 | 13400 | 13310 | 8810 |
| 453 | 20231208 | 113200 | 1269691430 | 13360 | 13390 | 13390 | 13360 | 749 |
| 454 | 20231208 | 113100 | 1259674870 | 13400 | 13400 | 13400 | 13390 | 130 |
| 455 | 20231208 | 113000 | 1257934000 | 13400 | 13400 | 13400 | 13400 | 22 |
| 456 | 20231208 | 112900 | 1257639200 | 13410 | 13400 | 13410 | 13400 | 73 |
| 457 | 20231208 | 112800 | 1256660920 | 13390 | 13400 | 13400 | 13390 | 240 |
| 458 | 20231208 | 112700 | 1253446110 | 13400 | 13410 | 13410 | 13400 | 120 |
| 459 | 20231208 | 112600 | 1251837960 | 13410 | 13400 | 13410 | 13400 | 123 |
| 460 | 20231208 | 112500 | 1250188730 | 13410 | 13420 | 13420 | 13410 | 258 |
| 461 | 20231208 | 112400 | 1246728660 | 13420 | 13420 | 13420 | 13420 | 589 |
| 462 | 20231208 | 112300 | 1238824280 | 13420 | 13420 | 13420 | 13420 | 155 |
| 463 | 20231208 | 112200 | 1236744180 | 13420 | 13400 | 13420 | 13400 | 347 |
| 464 | 20231208 | 112100 | 1232093680 | 13400 | 13400 | 13400 | 13400 | 14 |
| 465 | 20231208 | 112000 | 1231906080 | 13400 | 13400 | 13400 | 13390 | 70 |
| 466 | 20231208 | 111900 | 1230968470 | 13400 | 13390 | 13400 | 13390 | 649 |
| 467 | 20231208 | 111800 | 1222278280 | 13390 | 13400 | 13400 | 13390 | 25 |
| 468 | 20231208 | 111700 | 1221943430 | 13400 | 13400 | 13400 | 13400 | 18 |
| 469 | 20231208 | 111600 | 1221702230 | 13400 | 13390 | 13400 | 13370 | 1088 |
| 470 | 20231208 | 111500 | 1207127970 | 13380 | 13370 | 13380 | 13370 | 244 |
| 471 | 20231208 | 111400 | 1203864430 | 13370 | 13370 | 13370 | 13350 | 351 |
| 472 | 20231208 | 111300 | 1199176580 | 13360 | 13370 | 13370 | 13360 | 173 |
| 473 | 20231208 | 111200 | 1196864790 | 13370 | 13380 | 13380 | 13370 | 245 |
| 474 | 20231208 | 111100 | 1193589130 | 13380 | 13370 | 13380 | 13370 | 150 |
| 475 | 20231208 | 111000 | 1191583420 | 13370 | 13380 | 13380 | 13360 | 181 |
| 476 | 20231208 | 110900 | 1189163780 | 13380 | 13360 | 13380 | 13360 | 352 |
| 477 | 20231208 | 110800 | 1184460920 | 13360 | 13360 | 13360 | 13360 | 36 |
| 478 | 20231208 | 110700 | 1183979960 | 13380 | 13360 | 13380 | 13360 | 34 |
| 479 | 20231208 | 110600 | 1183525360 | 13360 | 13360 | 13360 | 13340 | 1095 |
| 480 | 20231208 | 110500 | 1168904150 | 13360 | 13370 | 13370 | 13350 | 529 |
| 481 | 20231208 | 110400 | 1161840440 | 13380 | 13380 | 13380 | 13370 | 28 |
| 482 | 20231208 | 110300 | 1161465860 | 13370 | 13370 | 13390 | 13370 | 593 |
| 483 | 20231208 | 110200 | 1153537220 | 13360 | 13380 | 13390 | 13360 | 1426 |
| 484 | 20231208 | 110100 | 1134478540 | 13390 | 13400 | 13400 | 13380 | 22 |
| 485 | 20231208 | 110000 | 1134183930 | 13400 | 13380 | 13400 | 13380 | 42 |
| 486 | 20231208 | 105900 | 1133621810 | 13370 | 13370 | 13370 | 13360 | 405 |
| 487 | 20231208 | 105800 | 1128207460 | 13370 | 13380 | 13390 | 13370 | 352 |
| 488 | 20231208 | 105700 | 1123500810 | 13400 | 13420 | 13420 | 13400 | 136 |
| 489 | 20231208 | 105600 | 1121677580 | 13420 | 13410 | 13420 | 13410 | 100 |
| 490 | 20231208 | 105500 | 1120336530 | 13410 | 13410 | 13410 | 13410 | 147 |
| 491 | 20231208 | 105400 | 1118365260 | 13420 | 13420 | 13420 | 13420 | 35 |
| 492 | 20231208 | 105300 | 1117895560 | 13420 | 13420 | 13420 | 13400 | 47 |
| 493 | 20231208 | 105200 | 1117265030 | 13420 | 13440 | 13440 | 13420 | 604 |
| 494 | 20231208 | 105100 | 1109158690 | 13420 | 13420 | 13420 | 13420 | 29 |
| 495 | 20231208 | 105000 | 1108769510 | 13410 | 13410 | 13420 | 13410 | 131 |
| 496 | 20231208 | 104900 | 1107012290 | 13400 | 13480 | 13480 | 13400 | 160 |
| 497 | 20231208 | 104800 | 1104866240 | 13480 | 13480 | 13480 | 13400 | 422 |
| 498 | 20231208 | 104700 | 1099207230 | 13480 | 13490 | 13490 | 13480 | 48 |
| 499 | 20231208 | 104600 | 1098560080 | 13490 | 13490 | 13490 | 13490 | 83 |
| 500 | 20231208 | 104500 | 1097440410 | 13480 | 13490 | 13490 | 13480 | 34 |
| 501 | 20231208 | 104400 | 1096982010 | 13490 | 13490 | 13490 | 13480 | 57 |
| 502 | 20231208 | 104300 | 1096213580 | 13490 | 13490 | 13490 | 13490 | 119 |
| 503 | 20231208 | 104200 | 1094608270 | 13490 | 13480 | 13490 | 13480 | 106 |
| 504 | 20231208 | 104100 | 1093179340 | 13490 | 13490 | 13490 | 13480 | 442 |
| 505 | 20231208 | 104000 | 1087216930 | 13490 | 13490 | 13490 | 13480 | 397 |
| 506 | 20231208 | 103900 | 1081862050 | 13480 | 13460 | 13480 | 13450 | 357 |
| 507 | 20231208 | 103800 | 1077055900 | 13450 | 13460 | 13460 | 13450 | 203 |
| 508 | 20231208 | 103700 | 1074323580 | 13450 | 13450 | 13450 | 13450 | 380 |
| 509 | 20231208 | 103600 | 1069212580 | 13420 | 13420 | 13450 | 13420 | 1057 |
| 510 | 20231208 | 103500 | 1055016950 | 13420 | 13380 | 13420 | 13380 | 611 |
| 511 | 20231208 | 103400 | 1046829020 | 13360 | 13360 | 13380 | 13360 | 1555 |
| 512 | 20231208 | 103300 | 1026050580 | 13360 | 13400 | 13400 | 13360 | 1350 |
| 513 | 20231208 | 103200 | 1007984120 | 13390 | 13390 | 13390 | 13390 | 122 |
| 514 | 20231208 | 103100 | 1006350540 | 13390 | 13420 | 13420 | 13390 | 180 |
| 515 | 20231208 | 103000 | 1003936980 | 13430 | 13420 | 13430 | 13420 | 411 |
| 516 | 20231208 | 102900 | 998418960 | 13420 | 13430 | 13430 | 13420 | 106 |
| 517 | 20231208 | 102800 | 996995430 | 13410 | 13410 | 13410 | 13410 | 279 |
| 518 | 20231208 | 102700 | 993254040 | 13430 | 13430 | 13430 | 13400 | 668 |
| 519 | 20231208 | 102600 | 984300600 | 13420 | 13430 | 13440 | 13420 | 457 |
| 520 | 20231208 | 102500 | 978161590 | 13430 | 13450 | 13450 | 13430 | 189 |
| 521 | 20231208 | 102400 | 975622850 | 13440 | 13430 | 13440 | 13430 | 366 |
| 522 | 20231208 | 102300 | 970703820 | 13430 | 13410 | 13430 | 13410 | 106 |
| 523 | 20231208 | 102200 | 969282260 | 13410 | 13420 | 13440 | 13410 | 159 |
| 524 | 20231208 | 102100 | 967149370 | 13390 | 13440 | 13440 | 13380 | 115 |
| 525 | 20231208 | 102000 | 965609520 | 13450 | 13390 | 13450 | 13380 | 476 |
| 526 | 20231208 | 101900 | 959220130 | 13390 | 13390 | 13390 | 13390 | 18 |
| 527 | 20231208 | 101800 | 958979110 | 13390 | 13370 | 13390 | 13360 | 2701 |
| 528 | 20231208 | 101700 | 922867700 | 13390 | 13390 | 13390 | 13370 | 518 |
| 529 | 20231208 | 101600 | 915933370 | 13390 | 13370 | 13390 | 13370 | 265 |
| 530 | 20231208 | 101500 | 912390260 | 13360 | 13400 | 13400 | 13360 | 1577 |
| 531 | 20231208 | 101400 | 891271920 | 13420 | 13430 | 13430 | 13410 | 924 |
| 532 | 20231208 | 101300 | 878870640 | 13430 | 13470 | 13470 | 13430 | 216 |
| 533 | 20231208 | 101200 | 875965940 | 13450 | 13470 | 13470 | 13450 | 656 |
| 534 | 20231208 | 101100 | 867139010 | 13470 | 13480 | 13490 | 13470 | 1083 |
| 535 | 20231208 | 101000 | 852533170 | 13480 | 13490 | 13490 | 13480 | 106 |
| 536 | 20231208 | 100900 | 851104170 | 13480 | 13490 | 13490 | 13480 | 217 |
| 537 | 20231208 | 100800 | 848178950 | 13490 | 13480 | 13490 | 13480 | 118 |
| 538 | 20231208 | 100700 | 846588120 | 13480 | 13490 | 13490 | 13480 | 216 |
| 539 | 20231208 | 100600 | 843674380 | 13490 | 13490 | 13490 | 13490 | 7 |
| 540 | 20231208 | 100500 | 843579950 | 13490 | 13460 | 13490 | 13450 | 340 |
| 541 | 20231208 | 100400 | 839001560 | 13450 | 13460 | 13470 | 13450 | 128 |
| 542 | 20231208 | 100300 | 837278770 | 13470 | 13470 | 13470 | 13470 | 34 |
| 543 | 20231208 | 100200 | 836820790 | 13480 | 13500 | 13500 | 13480 | 56 |
| 544 | 20231208 | 100100 | 836065620 | 13460 | 13410 | 13470 | 13410 | 3589 |
| 545 | 20231208 | 100000 | 787899260 | 13410 | 13410 | 13420 | 13400 | 35 |
| 546 | 20231208 | 095900 | 787429920 | 13410 | 13420 | 13430 | 13410 | 1020 |
| 547 | 20231208 | 095800 | 773742940 | 13420 | 13440 | 13440 | 13410 | 338 |
| 548 | 20231208 | 095700 | 769206820 | 13450 | 13430 | 13450 | 13420 | 743 |
| 549 | 20231208 | 095600 | 759219790 | 13430 | 13470 | 13470 | 13420 | 12 |
| 550 | 20231208 | 095500 | 759058520 | 13480 | 13480 | 13480 | 13450 | 97 |
| 551 | 20231208 | 095400 | 757752720 | 13480 | 13490 | 13490 | 13480 | 8 |
| 552 | 20231208 | 095300 | 757644870 | 13490 | 13490 | 13490 | 13490 | 2 |
| 553 | 20231208 | 095200 | 757617890 | 13490 | 13460 | 13500 | 13460 | 180 |
| 554 | 20231208 | 095100 | 755191680 | 13460 | 13500 | 13500 | 13450 | 203 |
| 555 | 20231208 | 095000 | 752456760 | 13510 | 13460 | 13510 | 13460 | 174 |
| 556 | 20231208 | 094900 | 750107860 | 13500 | 13450 | 13500 | 13450 | 475 |
| 557 | 20231208 | 094800 | 743703550 | 13480 | 13420 | 13480 | 13420 | 627 |
| 558 | 20231208 | 094700 | 735274930 | 13440 | 13450 | 13450 | 13420 | 1023 |
| 559 | 20231208 | 094600 | 721523300 | 13460 | 13450 | 13460 | 13450 | 65 |
| 560 | 20231208 | 094500 | 720648900 | 13450 | 13440 | 13450 | 13440 | 162 |
| 561 | 20231208 | 094400 | 718470030 | 13450 | 13460 | 13460 | 13450 | 28 |
| 562 | 20231208 | 094300 | 718093160 | 13460 | 13410 | 13460 | 13400 | 623 |
| 563 | 20231208 | 094200 | 709735300 | 13410 | 13430 | 13430 | 13400 | 356 |
| 564 | 20231208 | 094100 | 704962720 | 13440 | 13450 | 13450 | 13430 | 458 |
| 565 | 20231208 | 094000 | 698808890 | 13450 | 13470 | 13470 | 13450 | 300 |
| 566 | 20231208 | 093900 | 694772820 | 13460 | 13490 | 13490 | 13460 | 539 |
| 567 | 20231208 | 093800 | 687507160 | 13460 | 13490 | 13500 | 13460 | 100 |
| 568 | 20231208 | 093700 | 686160440 | 13490 | 13490 | 13490 | 13470 | 357 |
| 569 | 20231208 | 093600 | 681344610 | 13490 | 13450 | 13490 | 13450 | 439 |
| 570 | 20231208 | 093500 | 675428010 | 13490 | 13500 | 13500 | 13490 | 41 |
| 571 | 20231208 | 093400 | 674874520 | 13430 | 13460 | 13460 | 13430 | 413 |
| 572 | 20231208 | 093300 | 669323130 | 13460 | 13480 | 13520 | 13460 | 2817 |
| 573 | 20231208 | 093200 | 631396850 | 13480 | 13520 | 13520 | 13480 | 340 |
| 574 | 20231208 | 093100 | 626810620 | 13520 | 13470 | 13520 | 13470 | 1449 |
| 575 | 20231208 | 093000 | 607260450 | 13470 | 13470 | 13470 | 13460 | 470 |
| 576 | 20231208 | 092900 | 600930100 | 13470 | 13470 | 13470 | 13380 | 141 |
| 577 | 20231208 | 092800 | 599038380 | 13460 | 13380 | 13470 | 13380 | 1252 |
| 578 | 20231208 | 092700 | 582260890 | 13390 | 13420 | 13420 | 13390 | 264 |
| 579 | 20231208 | 092600 | 578722170 | 13430 | 13410 | 13440 | 13410 | 342 |
| 580 | 20231208 | 092500 | 574134600 | 13410 | 13480 | 13480 | 13400 | 859 |
| 581 | 20231208 | 092400 | 562621870 | 13400 | 13500 | 13500 | 13400 | 521 |
| 582 | 20231208 | 092300 | 555608060 | 13500 | 13500 | 13510 | 13500 | 342 |
| 583 | 20231208 | 092200 | 550990850 | 13510 | 13450 | 13520 | 13410 | 3376 |
| 584 | 20231208 | 092100 | 505468710 | 13440 | 13340 | 13440 | 13330 | 1356 |
| 585 | 20231208 | 092000 | 487334240 | 13330 | 13340 | 13340 | 13320 | 1811 |
| 586 | 20231208 | 091900 | 463185870 | 13340 | 13330 | 13350 | 13320 | 386 |
| 587 | 20231208 | 091800 | 458038950 | 13330 | 13340 | 13350 | 13320 | 1313 |
| 588 | 20231208 | 091700 | 440542050 | 13350 | 13360 | 13360 | 13340 | 2918 |
| 589 | 20231208 | 091600 | 401593450 | 13360 | 13430 | 13440 | 13360 | 1194 |
| 590 | 20231208 | 091500 | 385618030 | 13430 | 13450 | 13450 | 13370 | 197 |
| 591 | 20231208 | 091400 | 382978170 | 13430 | 13370 | 13450 | 13370 | 1094 |
| 592 | 20231208 | 091300 | 368320690 | 13370 | 13360 | 13430 | 13350 | 949 |
| 593 | 20231208 | 091200 | 355641570 | 13360 | 13470 | 13470 | 13360 | 1277 |
| 594 | 20231208 | 091100 | 338504020 | 13470 | 13450 | 13480 | 13400 | 2543 |
| 595 | 20231208 | 091000 | 304390790 | 13480 | 13490 | 13490 | 13440 | 1307 |
| 596 | 20231208 | 090900 | 286793250 | 13480 | 13520 | 13520 | 13480 | 363 |
| 597 | 20231208 | 090800 | 281894470 | 13520 | 13490 | 13520 | 13490 | 470 |
| 598 | 20231208 | 090700 | 275553880 | 13490 | 13520 | 13520 | 13460 | 1611 |
| 599 | 20231208 | 090600 | 253849280 | 13520 | 13550 | 13550 | 13490 | 1107 |
| 600 | 20231208 | 090500 | 238866850 | 13550 | 13560 | 13560 | 13480 | 3104 |
| 601 | 20231208 | 090400 | 196814770 | 13560 | 13560 | 13570 | 13500 | 2800 |
| 602 | 20231208 | 090300 | 158882770 | 13570 | 13500 | 13570 | 13430 | 965 |
| 603 | 20231208 | 090200 | 145865140 | 13500 | 13350 | 13500 | 13300 | 2412 |
| 604 | 20231208 | 090100 | 113691790 | 13350 | 13450 | 13450 | 13340 | 2571 |
| 605 | 20231208 | 090000 | 79259440 | 13440 | 13500 | 13510 | 13430 | 5874 |