32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 3 | 20231204 | 191100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 4 | 20231204 | 191000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 5 | 20231204 | 190900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 6 | 20231204 | 190800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 7 | 20231204 | 190700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 8 | 20231204 | 190600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 9 | 20231204 | 190500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 10 | 20231204 | 190400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 11 | 20231204 | 190300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 12 | 20231204 | 190200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 13 | 20231204 | 190100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 14 | 20231204 | 190000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 15 | 20231204 | 185900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 16 | 20231204 | 185800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 17 | 20231204 | 185700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 18 | 20231204 | 185600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 19 | 20231204 | 185500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 20 | 20231204 | 185400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 21 | 20231204 | 185300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 22 | 20231204 | 185200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 23 | 20231204 | 185100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 24 | 20231204 | 185000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 25 | 20231204 | 184900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 26 | 20231204 | 184800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 27 | 20231204 | 184700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 28 | 20231204 | 184600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 29 | 20231204 | 184500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 30 | 20231204 | 184400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 31 | 20231204 | 184300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 32 | 20231204 | 184200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 33 | 20231204 | 184100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 34 | 20231204 | 184000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 35 | 20231204 | 183900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 36 | 20231204 | 183800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 37 | 20231204 | 183700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 38 | 20231204 | 183600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 39 | 20231204 | 183500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 40 | 20231204 | 183400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 41 | 20231204 | 183300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 42 | 20231204 | 183200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 43 | 20231204 | 183100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 44 | 20231204 | 183000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 45 | 20231204 | 182900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 46 | 20231204 | 182800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 47 | 20231204 | 182700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 48 | 20231204 | 182600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 49 | 20231204 | 182500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 50 | 20231204 | 182400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 51 | 20231204 | 182300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 52 | 20231204 | 182200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 53 | 20231204 | 182100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 54 | 20231204 | 182000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 55 | 20231204 | 181900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 56 | 20231204 | 181800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 57 | 20231204 | 181700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 58 | 20231204 | 181600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 59 | 20231204 | 181500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 60 | 20231204 | 181400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 61 | 20231204 | 181300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 62 | 20231204 | 181200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 63 | 20231204 | 181100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 64 | 20231204 | 181000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 65 | 20231204 | 180900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 66 | 20231204 | 180800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 67 | 20231204 | 180700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 68 | 20231204 | 180600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 69 | 20231204 | 180500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 70 | 20231204 | 180400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 71 | 20231204 | 180300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 72 | 20231204 | 180200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 73 | 20231204 | 180100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 74 | 20231204 | 180000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 75 | 20231204 | 175900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 76 | 20231204 | 175800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 77 | 20231204 | 175700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 78 | 20231204 | 175600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 79 | 20231204 | 175500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 80 | 20231204 | 175400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 81 | 20231204 | 175300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 82 | 20231204 | 175200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 83 | 20231204 | 175100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 84 | 20231204 | 175000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 85 | 20231204 | 174900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 86 | 20231204 | 174800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 87 | 20231204 | 174700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 88 | 20231204 | 174600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 89 | 20231204 | 174500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 90 | 20231204 | 174400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 91 | 20231204 | 174300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 92 | 20231204 | 174200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 93 | 20231204 | 174100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 94 | 20231204 | 174000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 95 | 20231204 | 173900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 96 | 20231204 | 173800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 97 | 20231204 | 173700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 98 | 20231204 | 173600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 99 | 20231204 | 173500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 100 | 20231204 | 173400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 101 | 20231204 | 173300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 102 | 20231204 | 173200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 103 | 20231204 | 173100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 104 | 20231204 | 173000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 105 | 20231204 | 172900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 106 | 20231204 | 172800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 107 | 20231204 | 172700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 108 | 20231204 | 172600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 109 | 20231204 | 172500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 110 | 20231204 | 172400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 111 | 20231204 | 172300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 112 | 20231204 | 172200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 113 | 20231204 | 172100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 114 | 20231204 | 172000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 115 | 20231204 | 171900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 116 | 20231204 | 171800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 117 | 20231204 | 171700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 118 | 20231204 | 171600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 119 | 20231204 | 171500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 120 | 20231204 | 171400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 121 | 20231204 | 171300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 122 | 20231204 | 171200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 123 | 20231204 | 171100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 124 | 20231204 | 171000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 125 | 20231204 | 170900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 126 | 20231204 | 170800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 127 | 20231204 | 170700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 128 | 20231204 | 170600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 129 | 20231204 | 170500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 130 | 20231204 | 170400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 131 | 20231204 | 170300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 132 | 20231204 | 170200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 133 | 20231204 | 170100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 134 | 20231204 | 170000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 135 | 20231204 | 165900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 136 | 20231204 | 165800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 137 | 20231204 | 165700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 138 | 20231204 | 165600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 139 | 20231204 | 165500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 140 | 20231204 | 165400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 141 | 20231204 | 165300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 142 | 20231204 | 165200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 143 | 20231204 | 165100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 144 | 20231204 | 165000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 145 | 20231204 | 164900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 146 | 20231204 | 164800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 147 | 20231204 | 164700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 148 | 20231204 | 164600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 149 | 20231204 | 164500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 150 | 20231204 | 164400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 151 | 20231204 | 164300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 152 | 20231204 | 164200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 153 | 20231204 | 164100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 154 | 20231204 | 164000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 155 | 20231204 | 163900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 156 | 20231204 | 163800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 157 | 20231204 | 163700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 158 | 20231204 | 163600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 159 | 20231204 | 163500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 160 | 20231204 | 163400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 161 | 20231204 | 163300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 162 | 20231204 | 163200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 163 | 20231204 | 163100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 164 | 20231204 | 163000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 165 | 20231204 | 162900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 166 | 20231204 | 162800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 167 | 20231204 | 162700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 168 | 20231204 | 162600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 169 | 20231204 | 162500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 170 | 20231204 | 162400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 171 | 20231204 | 162300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 172 | 20231204 | 162200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 173 | 20231204 | 162100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 174 | 20231204 | 162000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 175 | 20231204 | 161900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 176 | 20231204 | 161800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 177 | 20231204 | 161700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 178 | 20231204 | 161600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 179 | 20231204 | 161500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 180 | 20231204 | 161400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 181 | 20231204 | 161300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 182 | 20231204 | 161200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 183 | 20231204 | 161100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 184 | 20231204 | 161000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 185 | 20231204 | 160900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 186 | 20231204 | 160800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 187 | 20231204 | 160700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 188 | 20231204 | 160600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 189 | 20231204 | 160500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 190 | 20231204 | 160400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 191 | 20231204 | 160300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 192 | 20231204 | 160200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 193 | 20231204 | 160100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 194 | 20231204 | 160000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 195 | 20231204 | 155900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 196 | 20231204 | 155800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 197 | 20231204 | 155700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 198 | 20231204 | 155600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 199 | 20231204 | 155500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 200 | 20231204 | 155400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 201 | 20231204 | 155300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 202 | 20231204 | 155200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 203 | 20231204 | 155100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 204 | 20231204 | 155000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 205 | 20231204 | 154900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 206 | 20231204 | 154800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 207 | 20231204 | 154700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 208 | 20231204 | 154600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 209 | 20231204 | 154500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 210 | 20231204 | 154400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 211 | 20231204 | 154300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 212 | 20231204 | 154200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 213 | 20231204 | 154100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 214 | 20231204 | 154000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 215 | 20231204 | 153900 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 216 | 20231204 | 153800 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 217 | 20231204 | 153700 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 218 | 20231204 | 153600 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 219 | 20231204 | 153500 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 220 | 20231204 | 153400 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 221 | 20231204 | 153300 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 222 | 20231204 | 153200 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 223 | 20231204 | 153100 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 0 |
| 224 | 20231204 | 153000 | 2696122700 | 10420 | 10420 | 10420 | 10420 | 34795 |
| 225 | 20231204 | 152900 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 226 | 20231204 | 152800 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 227 | 20231204 | 152700 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 228 | 20231204 | 152600 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 229 | 20231204 | 152500 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 230 | 20231204 | 152400 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 231 | 20231204 | 152300 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 232 | 20231204 | 152200 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 233 | 20231204 | 152100 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 234 | 20231204 | 152000 | 2333558800 | 10440 | 10440 | 10440 | 10440 | 0 |
| 235 | 20231204 | 151900 | 2333558800 | 10440 | 10430 | 10440 | 10430 | 499 |
| 236 | 20231204 | 151800 | 2328353200 | 10430 | 10450 | 10450 | 10430 | 341 |
| 237 | 20231204 | 151700 | 2324793790 | 10450 | 10450 | 10450 | 10440 | 109 |
| 238 | 20231204 | 151600 | 2323655420 | 10440 | 10440 | 10450 | 10430 | 66 |
| 239 | 20231204 | 151500 | 2322966410 | 10440 | 10440 | 10450 | 10430 | 336 |
| 240 | 20231204 | 151400 | 2319458580 | 10450 | 10430 | 10450 | 10430 | 573 |
| 241 | 20231204 | 151300 | 2313473170 | 10440 | 10440 | 10450 | 10420 | 190 |
| 242 | 20231204 | 151200 | 2311490430 | 10440 | 10430 | 10450 | 10420 | 619 |
| 243 | 20231204 | 151100 | 2305028490 | 10430 | 10440 | 10440 | 10430 | 1717 |
| 244 | 20231204 | 151000 | 2287118790 | 10440 | 10440 | 10450 | 10430 | 2849 |
| 245 | 20231204 | 150900 | 2257357070 | 10450 | 10440 | 10450 | 10440 | 192 |
| 246 | 20231204 | 150800 | 2255352120 | 10440 | 10440 | 10450 | 10440 | 1991 |
| 247 | 20231204 | 150700 | 2234564740 | 10440 | 10450 | 10450 | 10440 | 110 |
| 248 | 20231204 | 150600 | 2233416040 | 10440 | 10440 | 10450 | 10440 | 173 |
| 249 | 20231204 | 150500 | 2231609600 | 10450 | 10440 | 10450 | 10440 | 196 |
| 250 | 20231204 | 150400 | 2229563070 | 10440 | 10430 | 10450 | 10430 | 3392 |
| 251 | 20231204 | 150300 | 2194117730 | 10430 | 10440 | 10440 | 10430 | 120 |
| 252 | 20231204 | 150200 | 2192865360 | 10440 | 10440 | 10440 | 10430 | 1397 |
| 253 | 20231204 | 150100 | 2178286010 | 10450 | 10440 | 10450 | 10430 | 1777 |
| 254 | 20231204 | 150000 | 2159741160 | 10440 | 10430 | 10450 | 10430 | 256 |
| 255 | 20231204 | 145900 | 2157068510 | 10430 | 10440 | 10450 | 10430 | 1527 |
| 256 | 20231204 | 145800 | 2141126590 | 10430 | 10440 | 10460 | 10430 | 7771 |
| 257 | 20231204 | 145700 | 2059944790 | 10450 | 10450 | 10450 | 10440 | 1348 |
| 258 | 20231204 | 145600 | 2045858900 | 10450 | 10450 | 10450 | 10440 | 1456 |
| 259 | 20231204 | 145500 | 2030644000 | 10450 | 10440 | 10450 | 10440 | 197 |
| 260 | 20231204 | 145400 | 2028585780 | 10450 | 10450 | 10450 | 10440 | 117 |
| 261 | 20231204 | 145300 | 2027363970 | 10440 | 10440 | 10450 | 10440 | 216 |
| 262 | 20231204 | 145200 | 2025107480 | 10440 | 10440 | 10450 | 10440 | 248 |
| 263 | 20231204 | 145100 | 2022516820 | 10440 | 10450 | 10450 | 10440 | 326 |
| 264 | 20231204 | 145000 | 2019110830 | 10440 | 10450 | 10450 | 10440 | 178 |
| 265 | 20231204 | 144900 | 2017252140 | 10450 | 10450 | 10450 | 10440 | 521 |
| 266 | 20231204 | 144800 | 2011810500 | 10440 | 10450 | 10450 | 10440 | 698 |
| 267 | 20231204 | 144700 | 2004520660 | 10440 | 10450 | 10450 | 10440 | 202 |
| 268 | 20231204 | 144600 | 2002409970 | 10440 | 10440 | 10450 | 10440 | 228 |
| 269 | 20231204 | 144500 | 2000027740 | 10440 | 10440 | 10450 | 10440 | 66 |
| 270 | 20231204 | 144400 | 1999338280 | 10450 | 10450 | 10450 | 10440 | 223 |
| 271 | 20231204 | 144300 | 1997008170 | 10450 | 10450 | 10450 | 10440 | 235 |
| 272 | 20231204 | 144200 | 1994552680 | 10440 | 10450 | 10450 | 10440 | 179 |
| 273 | 20231204 | 144100 | 1992682210 | 10450 | 10440 | 10450 | 10440 | 50 |
| 274 | 20231204 | 144000 | 1992159790 | 10450 | 10440 | 10450 | 10440 | 202 |
| 275 | 20231204 | 143900 | 1990048960 | 10450 | 10450 | 10450 | 10440 | 175 |
| 276 | 20231204 | 143800 | 1988220260 | 10450 | 10450 | 10450 | 10440 | 416 |
| 277 | 20231204 | 143700 | 1983874750 | 10450 | 10450 | 10450 | 10440 | 274 |
| 278 | 20231204 | 143600 | 1981011480 | 10450 | 10450 | 10450 | 10440 | 164 |
| 279 | 20231204 | 143500 | 1979297710 | 10440 | 10450 | 10450 | 10440 | 279 |
| 280 | 20231204 | 143400 | 1976382240 | 10450 | 10450 | 10450 | 10440 | 295 |
| 281 | 20231204 | 143300 | 1973299540 | 10450 | 10450 | 10450 | 10440 | 278 |
| 282 | 20231204 | 143200 | 1970394540 | 10450 | 10450 | 10450 | 10440 | 163 |
| 283 | 20231204 | 143100 | 1968691260 | 10450 | 10440 | 10450 | 10440 | 292 |
| 284 | 20231204 | 143000 | 1965639900 | 10440 | 10450 | 10450 | 10440 | 315 |
| 285 | 20231204 | 142900 | 1962348530 | 10450 | 10440 | 10450 | 10440 | 284 |
| 286 | 20231204 | 142800 | 1959380810 | 10450 | 10450 | 10450 | 10440 | 439 |
| 287 | 20231204 | 142700 | 1954794450 | 10440 | 10450 | 10450 | 10440 | 156 |
| 288 | 20231204 | 142600 | 1953164600 | 10450 | 10450 | 10450 | 10440 | 309 |
| 289 | 20231204 | 142500 | 1949935820 | 10440 | 10450 | 10450 | 10440 | 287 |
| 290 | 20231204 | 142400 | 1946936790 | 10450 | 10450 | 10450 | 10440 | 294 |
| 291 | 20231204 | 142300 | 1943864750 | 10450 | 10450 | 10450 | 10440 | 157 |
| 292 | 20231204 | 142200 | 1942224200 | 10450 | 10450 | 10450 | 10440 | 282 |
| 293 | 20231204 | 142100 | 1939278600 | 10450 | 10450 | 10450 | 10440 | 266 |
| 294 | 20231204 | 142000 | 1936499000 | 10440 | 10440 | 10450 | 10440 | 265 |
| 295 | 20231204 | 141900 | 1933730400 | 10440 | 10450 | 10450 | 10440 | 213 |
| 296 | 20231204 | 141800 | 1931504660 | 10440 | 10440 | 10440 | 10440 | 278 |
| 297 | 20231204 | 141700 | 1928602340 | 10450 | 10450 | 10450 | 10440 | 252 |
| 298 | 20231204 | 141600 | 1925969050 | 10450 | 10450 | 10450 | 10440 | 248 |
| 299 | 20231204 | 141500 | 1923377720 | 10450 | 10450 | 10450 | 10440 | 301 |
| 300 | 20231204 | 141400 | 1920232370 | 10450 | 10450 | 10450 | 10440 | 147 |
| 301 | 20231204 | 141300 | 1918696500 | 10450 | 10450 | 10450 | 10440 | 266 |
| 302 | 20231204 | 141200 | 1915916910 | 10450 | 10440 | 10450 | 10440 | 482 |
| 303 | 20231204 | 141100 | 1910880310 | 10440 | 10450 | 10450 | 10440 | 233 |
| 304 | 20231204 | 141000 | 1908445700 | 10440 | 10450 | 10450 | 10440 | 515 |
| 305 | 20231204 | 140900 | 1903064450 | 10450 | 10450 | 10450 | 10440 | 809 |
| 306 | 20231204 | 140800 | 1894610540 | 10440 | 10450 | 10450 | 10440 | 308 |
| 307 | 20231204 | 140700 | 1891392410 | 10450 | 10450 | 10450 | 10440 | 587 |
| 308 | 20231204 | 140600 | 1885261540 | 10440 | 10440 | 10450 | 10440 | 541 |
| 309 | 20231204 | 140500 | 1879608430 | 10450 | 10450 | 10450 | 10440 | 770 |
| 310 | 20231204 | 140400 | 1871562020 | 10450 | 10440 | 10450 | 10440 | 243 |
| 311 | 20231204 | 140300 | 1869022940 | 10450 | 10450 | 10450 | 10440 | 259 |
| 312 | 20231204 | 140200 | 1866316490 | 10440 | 10440 | 10450 | 10440 | 223 |
| 313 | 20231204 | 140100 | 1863986480 | 10440 | 10440 | 10450 | 10440 | 239 |
| 314 | 20231204 | 140000 | 1861489200 | 10450 | 10450 | 10450 | 10450 | 1423 |
| 315 | 20231204 | 135900 | 1846618850 | 10450 | 10450 | 10450 | 10440 | 375 |
| 316 | 20231204 | 135800 | 1842701040 | 10440 | 10450 | 10450 | 10440 | 132 |
| 317 | 20231204 | 135700 | 1841321740 | 10450 | 10440 | 10450 | 10440 | 433 |
| 318 | 20231204 | 135600 | 1836799900 | 10440 | 10450 | 10450 | 10440 | 216 |
| 319 | 20231204 | 135500 | 1834542880 | 10460 | 10450 | 10460 | 10450 | 4150 |
| 320 | 20231204 | 135400 | 1791174120 | 10450 | 10460 | 10460 | 10450 | 1228 |
| 321 | 20231204 | 135300 | 1778339920 | 10460 | 10460 | 10460 | 10450 | 301 |
| 322 | 20231204 | 135200 | 1775191500 | 10460 | 10460 | 10460 | 10450 | 390 |
| 323 | 20231204 | 135100 | 1771113370 | 10460 | 10450 | 10460 | 10450 | 285 |
| 324 | 20231204 | 135000 | 1768132290 | 10460 | 10460 | 10460 | 10450 | 292 |
| 325 | 20231204 | 134900 | 1765078100 | 10450 | 10460 | 10460 | 10450 | 279 |
| 326 | 20231204 | 134800 | 1762160080 | 10460 | 10460 | 10460 | 10450 | 289 |
| 327 | 20231204 | 134700 | 1759137170 | 10460 | 10450 | 10460 | 10450 | 65 |
| 328 | 20231204 | 134600 | 1758457500 | 10460 | 10450 | 10460 | 10450 | 393 |
| 329 | 20231204 | 134500 | 1754349220 | 10450 | 10440 | 10460 | 10440 | 282 |
| 330 | 20231204 | 134400 | 1751400920 | 10450 | 10460 | 10460 | 10450 | 235 |
| 331 | 20231204 | 134300 | 1748943620 | 10450 | 10450 | 10460 | 10450 | 10456 |
| 332 | 20231204 | 134200 | 1639672810 | 10450 | 10450 | 10450 | 10440 | 301 |
| 333 | 20231204 | 134100 | 1636527430 | 10450 | 10440 | 10450 | 10440 | 4803 |
| 334 | 20231204 | 134000 | 1586375580 | 10440 | 10430 | 10440 | 10430 | 368 |
| 335 | 20231204 | 133900 | 1582533790 | 10430 | 10440 | 10440 | 10430 | 229 |
| 336 | 20231204 | 133800 | 1580143260 | 10440 | 10440 | 10440 | 10440 | 14 |
| 337 | 20231204 | 133700 | 1579997100 | 10440 | 10430 | 10440 | 10430 | 212 |
| 338 | 20231204 | 133600 | 1577783870 | 10440 | 10430 | 10440 | 10430 | 201 |
| 339 | 20231204 | 133500 | 1575685440 | 10430 | 10440 | 10440 | 10430 | 245 |
| 340 | 20231204 | 133400 | 1573127750 | 10430 | 10440 | 10440 | 10430 | 16 |
| 341 | 20231204 | 133300 | 1572960750 | 10440 | 10440 | 10440 | 10440 | 144 |
| 342 | 20231204 | 133200 | 1571457390 | 10430 | 10430 | 10440 | 10430 | 1152 |
| 343 | 20231204 | 133100 | 1559440600 | 10430 | 10440 | 10440 | 10430 | 157 |
| 344 | 20231204 | 133000 | 1557801540 | 10430 | 10440 | 10440 | 10430 | 192 |
| 345 | 20231204 | 132900 | 1555797540 | 10430 | 10440 | 10440 | 10430 | 4 |
| 346 | 20231204 | 132800 | 1555755800 | 10430 | 10430 | 10440 | 10430 | 147 |
| 347 | 20231204 | 132700 | 1554221160 | 10430 | 10430 | 10440 | 10430 | 350 |
| 348 | 20231204 | 132600 | 1550569080 | 10430 | 10440 | 10440 | 10430 | 147 |
| 349 | 20231204 | 132500 | 1549034440 | 10430 | 10430 | 10430 | 10430 | 51 |
| 350 | 20231204 | 132400 | 1548502510 | 10440 | 10430 | 10440 | 10430 | 133 |
| 351 | 20231204 | 132300 | 1547114000 | 10430 | 10430 | 10440 | 10430 | 921 |
| 352 | 20231204 | 132200 | 1537506750 | 10430 | 10430 | 10430 | 10420 | 555 |
| 353 | 20231204 | 132100 | 1531718110 | 10420 | 10430 | 10430 | 10420 | 37 |
| 354 | 20231204 | 132000 | 1531332270 | 10430 | 10420 | 10430 | 10420 | 144 |
| 355 | 20231204 | 131900 | 1529830370 | 10430 | 10430 | 10430 | 10430 | 461 |
| 356 | 20231204 | 131800 | 1525022140 | 10420 | 10420 | 10430 | 10420 | 127 |
| 357 | 20231204 | 131700 | 1523697580 | 10430 | 10430 | 10430 | 10420 | 185 |
| 358 | 20231204 | 131600 | 1521768540 | 10420 | 10420 | 10430 | 10420 | 15 |
| 359 | 20231204 | 131500 | 1521612140 | 10430 | 10420 | 10430 | 10420 | 124 |
| 360 | 20231204 | 131400 | 1520318840 | 10430 | 10430 | 10430 | 10430 | 132 |
| 361 | 20231204 | 131300 | 1518942080 | 10420 | 10430 | 10430 | 10420 | 721 |
| 362 | 20231204 | 131200 | 1511428040 | 10420 | 10430 | 10430 | 10420 | 2 |
| 363 | 20231204 | 131100 | 1511407190 | 10430 | 10420 | 10430 | 10420 | 432 |
| 364 | 20231204 | 131000 | 1506904430 | 10420 | 10420 | 10430 | 10420 | 128 |
| 365 | 20231204 | 130900 | 1505569450 | 10430 | 10420 | 10430 | 10420 | 155 |
| 366 | 20231204 | 130800 | 1503953080 | 10420 | 10430 | 10430 | 10420 | 185 |
| 367 | 20231204 | 130700 | 1502024050 | 10430 | 10430 | 10430 | 10420 | 19 |
| 368 | 20231204 | 130600 | 1501826000 | 10430 | 10430 | 10430 | 10430 | 122 |
| 369 | 20231204 | 130500 | 1500553540 | 10430 | 10430 | 10440 | 10430 | 314 |
| 370 | 20231204 | 130400 | 1497277300 | 10430 | 10440 | 10440 | 10430 | 568 |
| 371 | 20231204 | 130300 | 1491351730 | 10430 | 10430 | 10430 | 10430 | 1 |
| 372 | 20231204 | 130200 | 1491341300 | 10430 | 10430 | 10430 | 10430 | 2 |
| 373 | 20231204 | 130100 | 1491320440 | 10440 | 10440 | 10440 | 10440 | 10 |
| 374 | 20231204 | 130000 | 1491216040 | 10430 | 10440 | 10440 | 10430 | 228 |
| 375 | 20231204 | 125900 | 1488837340 | 10440 | 10440 | 10440 | 10420 | 93 |
| 376 | 20231204 | 125800 | 1487866460 | 10440 | 10430 | 10440 | 10430 | 973 |
| 377 | 20231204 | 125700 | 1477716420 | 10430 | 10430 | 10440 | 10430 | 159 |
| 378 | 20231204 | 125600 | 1476056480 | 10430 | 10440 | 10440 | 10430 | 261 |
| 379 | 20231204 | 125500 | 1473332640 | 10440 | 10440 | 10440 | 10430 | 47 |
| 380 | 20231204 | 125400 | 1472841970 | 10440 | 10430 | 10440 | 10430 | 108 |
| 381 | 20231204 | 125300 | 1471714490 | 10430 | 10430 | 10440 | 10430 | 205 |
| 382 | 20231204 | 125200 | 1469574740 | 10430 | 10440 | 10440 | 10430 | 1118 |
| 383 | 20231204 | 125100 | 1457903350 | 10430 | 10440 | 10440 | 10430 | 155 |
| 384 | 20231204 | 125000 | 1456285270 | 10430 | 10440 | 10440 | 10430 | 37 |
| 385 | 20231204 | 124900 | 1455899000 | 10440 | 10440 | 10440 | 10430 | 109 |
| 386 | 20231204 | 124800 | 1454761150 | 10440 | 10440 | 10440 | 10420 | 1552 |
| 387 | 20231204 | 124700 | 1438572090 | 10440 | 10430 | 10440 | 10430 | 226 |
| 388 | 20231204 | 124600 | 1436213580 | 10430 | 10440 | 10440 | 10430 | 384 |
| 389 | 20231204 | 124500 | 1432205390 | 10440 | 10440 | 10440 | 10430 | 165 |
| 390 | 20231204 | 124400 | 1430482800 | 10440 | 10440 | 10440 | 10430 | 207 |
| 391 | 20231204 | 124300 | 1428322420 | 10440 | 10440 | 10440 | 10430 | 1854 |
| 392 | 20231204 | 124200 | 1408973820 | 10430 | 10430 | 10440 | 10430 | 588 |
| 393 | 20231204 | 124100 | 1402839710 | 10440 | 10430 | 10440 | 10430 | 492 |
| 394 | 20231204 | 124000 | 1397708050 | 10440 | 10430 | 10440 | 10430 | 884 |
| 395 | 20231204 | 123900 | 1388486190 | 10440 | 10440 | 10440 | 10430 | 130 |
| 396 | 20231204 | 123800 | 1387129000 | 10440 | 10440 | 10440 | 10440 | 135 |
| 397 | 20231204 | 123700 | 1385719600 | 10440 | 10440 | 10440 | 10440 | 138 |
| 398 | 20231204 | 123600 | 1384278880 | 10440 | 10440 | 10440 | 10430 | 509 |
| 399 | 20231204 | 123500 | 1378969140 | 10440 | 10440 | 10440 | 10440 | 138 |
| 400 | 20231204 | 123400 | 1377528420 | 10430 | 10440 | 10440 | 10430 | 138 |
| 401 | 20231204 | 123300 | 1376087720 | 10430 | 10430 | 10440 | 10430 | 123 |
| 402 | 20231204 | 123200 | 1374803660 | 10440 | 10440 | 10440 | 10430 | 55 |
| 403 | 20231204 | 123100 | 1374229490 | 10440 | 10440 | 10440 | 10430 | 312 |
| 404 | 20231204 | 123000 | 1370973710 | 10440 | 10430 | 10440 | 10430 | 143 |
| 405 | 20231204 | 122900 | 1369480890 | 10440 | 10440 | 10440 | 10440 | 133 |
| 406 | 20231204 | 122800 | 1368092370 | 10430 | 10440 | 10440 | 10430 | 175 |
| 407 | 20231204 | 122700 | 1366265470 | 10440 | 10440 | 10440 | 10440 | 0 |
| 408 | 20231204 | 122600 | 1366265470 | 10440 | 10440 | 10440 | 10430 | 149 |
| 409 | 20231204 | 122500 | 1364709920 | 10440 | 10440 | 10440 | 10440 | 145 |
| 410 | 20231204 | 122400 | 1363196120 | 10440 | 10440 | 10440 | 10440 | 135 |
| 411 | 20231204 | 122300 | 1361786720 | 10430 | 10440 | 10440 | 10430 | 171 |
| 412 | 20231204 | 122200 | 1360001490 | 10440 | 10440 | 10440 | 10440 | 10 |
| 413 | 20231204 | 122100 | 1359897090 | 10430 | 10440 | 10440 | 10430 | 153 |
| 414 | 20231204 | 122000 | 1358299820 | 10440 | 10440 | 10440 | 10430 | 174 |
| 415 | 20231204 | 121900 | 1356483270 | 10440 | 10440 | 10440 | 10440 | 143 |
| 416 | 20231204 | 121800 | 1354990350 | 10440 | 10440 | 10440 | 10440 | 771 |
| 417 | 20231204 | 121700 | 1346941110 | 10440 | 10430 | 10440 | 10430 | 453 |
| 418 | 20231204 | 121600 | 1342216090 | 10440 | 10430 | 10440 | 10430 | 575 |
| 419 | 20231204 | 121500 | 1336217480 | 10430 | 10440 | 10440 | 10430 | 163 |
| 420 | 20231204 | 121400 | 1334515790 | 10430 | 10440 | 10440 | 10430 | 117 |
| 421 | 20231204 | 121300 | 1333294340 | 10430 | 10440 | 10440 | 10430 | 347 |
| 422 | 20231204 | 121200 | 1329674670 | 10440 | 10450 | 10450 | 10430 | 730 |
| 423 | 20231204 | 121100 | 1322053490 | 10450 | 10450 | 10450 | 10440 | 149 |
| 424 | 20231204 | 121000 | 1320496940 | 10450 | 10450 | 10450 | 10450 | 180 |
| 425 | 20231204 | 120900 | 1318615940 | 10440 | 10440 | 10450 | 10440 | 287 |
| 426 | 20231204 | 120800 | 1315619490 | 10440 | 10440 | 10440 | 10440 | 35 |
| 427 | 20231204 | 120700 | 1315254090 | 10430 | 10440 | 10450 | 10430 | 358 |
| 428 | 20231204 | 120600 | 1311514910 | 10440 | 10450 | 10450 | 10440 | 107 |
| 429 | 20231204 | 120500 | 1310396860 | 10450 | 10450 | 10450 | 10440 | 183 |
| 430 | 20231204 | 120400 | 1308484560 | 10450 | 10450 | 10450 | 10440 | 112 |
| 431 | 20231204 | 120300 | 1307314180 | 10450 | 10440 | 10450 | 10440 | 25 |
| 432 | 20231204 | 120200 | 1307052950 | 10450 | 10450 | 10450 | 10450 | 251 |
| 433 | 20231204 | 120100 | 1304430000 | 10450 | 10450 | 10450 | 10440 | 629 |
| 434 | 20231204 | 120000 | 1297856960 | 10450 | 10450 | 10450 | 10450 | 337 |
| 435 | 20231204 | 115900 | 1294335310 | 10440 | 10440 | 10450 | 10440 | 844 |
| 436 | 20231204 | 115800 | 1285520630 | 10450 | 10450 | 10450 | 10440 | 381 |
| 437 | 20231204 | 115700 | 1281539280 | 10440 | 10440 | 10450 | 10440 | 291 |
| 438 | 20231204 | 115600 | 1278498380 | 10450 | 10450 | 10450 | 10440 | 300 |
| 439 | 20231204 | 115500 | 1275363490 | 10440 | 10440 | 10450 | 10440 | 263 |
| 440 | 20231204 | 115400 | 1272615210 | 10450 | 10440 | 10450 | 10440 | 177 |
| 441 | 20231204 | 115300 | 1270765690 | 10450 | 10450 | 10450 | 10440 | 130 |
| 442 | 20231204 | 115200 | 1269407230 | 10450 | 10440 | 10450 | 10440 | 168 |
| 443 | 20231204 | 115100 | 1267651740 | 10440 | 10430 | 10440 | 10430 | 243 |
| 444 | 20231204 | 115000 | 1265114850 | 10430 | 10440 | 10440 | 10430 | 184 |
| 445 | 20231204 | 114900 | 1263194000 | 10430 | 10430 | 10440 | 10430 | 82 |
| 446 | 20231204 | 114800 | 1262338050 | 10430 | 10440 | 10450 | 10430 | 1266 |
| 447 | 20231204 | 114700 | 1249115440 | 10440 | 10450 | 10450 | 10440 | 1261 |
| 448 | 20231204 | 114600 | 1235948610 | 10450 | 10450 | 10450 | 10440 | 299 |
| 449 | 20231204 | 114500 | 1232824210 | 10450 | 10440 | 10450 | 10440 | 173 |
| 450 | 20231204 | 114400 | 1231016470 | 10450 | 10450 | 10450 | 10440 | 214 |
| 451 | 20231204 | 114300 | 1228780610 | 10440 | 10440 | 10450 | 10440 | 150 |
| 452 | 20231204 | 114200 | 1227213240 | 10450 | 10440 | 10450 | 10440 | 169 |
| 453 | 20231204 | 114100 | 1225447480 | 10440 | 10450 | 10450 | 10440 | 279 |
| 454 | 20231204 | 114000 | 1222533380 | 10450 | 10430 | 10450 | 10430 | 80 |
| 455 | 20231204 | 113900 | 1221698200 | 10430 | 10430 | 10440 | 10430 | 397 |
| 456 | 20231204 | 113800 | 1217556020 | 10430 | 10430 | 10440 | 10420 | 140 |
| 457 | 20231204 | 113700 | 1216094560 | 10440 | 10430 | 10440 | 10420 | 987 |
| 458 | 20231204 | 113600 | 1205794140 | 10440 | 10450 | 10450 | 10440 | 355 |
| 459 | 20231204 | 113500 | 1202087210 | 10440 | 10440 | 10450 | 10440 | 376 |
| 460 | 20231204 | 113400 | 1198161180 | 10440 | 10440 | 10450 | 10440 | 153 |
| 461 | 20231204 | 113300 | 1196562450 | 10450 | 10440 | 10450 | 10440 | 583 |
| 462 | 20231204 | 113200 | 1190474640 | 10440 | 10440 | 10450 | 10440 | 189 |
| 463 | 20231204 | 113100 | 1188499710 | 10440 | 10440 | 10440 | 10440 | 2 |
| 464 | 20231204 | 113000 | 1188478830 | 10450 | 10440 | 10450 | 10440 | 193 |
| 465 | 20231204 | 112900 | 1186462650 | 10440 | 10440 | 10450 | 10440 | 749 |
| 466 | 20231204 | 112800 | 1178641470 | 10450 | 10440 | 10450 | 10440 | 551 |
| 467 | 20231204 | 112700 | 1172887410 | 10430 | 10440 | 10440 | 10430 | 219 |
| 468 | 20231204 | 112600 | 1170601190 | 10430 | 10440 | 10440 | 10430 | 524 |
| 469 | 20231204 | 112500 | 1165130720 | 10450 | 10440 | 10450 | 10440 | 358 |
| 470 | 20231204 | 112400 | 1161391830 | 10440 | 10450 | 10450 | 10440 | 189 |
| 471 | 20231204 | 112300 | 1159416930 | 10440 | 10440 | 10450 | 10440 | 113 |
| 472 | 20231204 | 112200 | 1158236280 | 10450 | 10450 | 10450 | 10440 | 141 |
| 473 | 20231204 | 112100 | 1156762940 | 10450 | 10450 | 10450 | 10440 | 86 |
| 474 | 20231204 | 112000 | 1155864420 | 10440 | 10440 | 10450 | 10440 | 656 |
| 475 | 20231204 | 111900 | 1149014650 | 10440 | 10440 | 10450 | 10440 | 586 |
| 476 | 20231204 | 111800 | 1142895210 | 10430 | 10430 | 10440 | 10430 | 117 |
| 477 | 20231204 | 111700 | 1141674080 | 10430 | 10420 | 10430 | 10420 | 693 |
| 478 | 20231204 | 111600 | 1134452670 | 10440 | 10430 | 10440 | 10430 | 1398 |
| 479 | 20231204 | 111500 | 1119870710 | 10440 | 10430 | 10440 | 10430 | 319 |
| 480 | 20231204 | 111400 | 1116542450 | 10430 | 10430 | 10440 | 10430 | 612 |
| 481 | 20231204 | 111300 | 1110157620 | 10430 | 10440 | 10440 | 10430 | 156 |
| 482 | 20231204 | 111200 | 1108529080 | 10430 | 10440 | 10440 | 10430 | 1169 |
| 483 | 20231204 | 111100 | 1096336060 | 10440 | 10430 | 10440 | 10430 | 166 |
| 484 | 20231204 | 111000 | 1094603120 | 10430 | 10440 | 10440 | 10430 | 166 |
| 485 | 20231204 | 110900 | 1092870240 | 10430 | 10430 | 10440 | 10430 | 228 |
| 486 | 20231204 | 110800 | 1090490050 | 10430 | 10440 | 10440 | 10430 | 149 |
| 487 | 20231204 | 110700 | 1088934690 | 10440 | 10440 | 10440 | 10430 | 277 |
| 488 | 20231204 | 110600 | 1086043000 | 10450 | 10440 | 10450 | 10440 | 291 |
| 489 | 20231204 | 110500 | 1083003270 | 10440 | 10440 | 10450 | 10430 | 1182 |
| 490 | 20231204 | 110400 | 1070662610 | 10440 | 10450 | 10450 | 10440 | 421 |
| 491 | 20231204 | 110300 | 1066265070 | 10450 | 10450 | 10450 | 10440 | 161 |
| 492 | 20231204 | 110200 | 1064582810 | 10450 | 10450 | 10450 | 10440 | 174 |
| 493 | 20231204 | 110100 | 1062764630 | 10440 | 10440 | 10450 | 10440 | 158 |
| 494 | 20231204 | 110000 | 1061113950 | 10440 | 10440 | 10450 | 10440 | 388 |
| 495 | 20231204 | 105900 | 1057061750 | 10440 | 10450 | 10450 | 10440 | 184 |
| 496 | 20231204 | 105800 | 1055139110 | 10450 | 10440 | 10450 | 10440 | 1080 |
| 497 | 20231204 | 105700 | 1043863360 | 10430 | 10430 | 10440 | 10430 | 161 |
| 498 | 20231204 | 105600 | 1042182670 | 10440 | 10440 | 10450 | 10440 | 5144 |
| 499 | 20231204 | 105500 | 988476570 | 10450 | 10450 | 10450 | 10440 | 399 |
| 500 | 20231204 | 105400 | 984307160 | 10450 | 10450 | 10450 | 10440 | 308 |
| 501 | 20231204 | 105300 | 981088730 | 10450 | 10440 | 10450 | 10440 | 213 |
| 502 | 20231204 | 105200 | 978863490 | 10440 | 10450 | 10450 | 10440 | 473 |
| 503 | 20231204 | 105100 | 973922790 | 10440 | 10440 | 10450 | 10440 | 155 |
| 504 | 20231204 | 105000 | 972303140 | 10440 | 10440 | 10450 | 10440 | 283 |
| 505 | 20231204 | 104900 | 969347920 | 10450 | 10450 | 10450 | 10440 | 186 |
| 506 | 20231204 | 104800 | 967404460 | 10440 | 10440 | 10450 | 10440 | 115 |
| 507 | 20231204 | 104700 | 966203150 | 10440 | 10450 | 10450 | 10440 | 242 |
| 508 | 20231204 | 104600 | 963675220 | 10450 | 10450 | 10450 | 10440 | 151 |
| 509 | 20231204 | 104500 | 962097340 | 10440 | 10450 | 10450 | 10440 | 119 |
| 510 | 20231204 | 104400 | 960853930 | 10450 | 10440 | 10450 | 10440 | 230 |
| 511 | 20231204 | 104300 | 958450530 | 10450 | 10450 | 10450 | 10440 | 209 |
| 512 | 20231204 | 104200 | 956266610 | 10450 | 10450 | 10450 | 10440 | 434 |
| 513 | 20231204 | 104100 | 951731380 | 10440 | 10440 | 10450 | 10440 | 113 |
| 514 | 20231204 | 104000 | 950550690 | 10450 | 10440 | 10450 | 10440 | 130 |
| 515 | 20231204 | 103900 | 949192870 | 10450 | 10440 | 10450 | 10430 | 2340 |
| 516 | 20231204 | 103800 | 924762550 | 10430 | 10430 | 10440 | 10430 | 72 |
| 517 | 20231204 | 103700 | 924011030 | 10430 | 10430 | 10440 | 10430 | 8 |
| 518 | 20231204 | 103600 | 923927580 | 10430 | 10430 | 10440 | 10430 | 434 |
| 519 | 20231204 | 103500 | 919400860 | 10440 | 10440 | 10440 | 10430 | 312 |
| 520 | 20231204 | 103400 | 916143650 | 10430 | 10430 | 10430 | 10430 | 46 |
| 521 | 20231204 | 103300 | 915663870 | 10430 | 10430 | 10430 | 10430 | 110 |
| 522 | 20231204 | 103200 | 914516570 | 10440 | 10450 | 10450 | 10440 | 1924 |
| 523 | 20231204 | 103100 | 894429770 | 10440 | 10450 | 10450 | 10440 | 367 |
| 524 | 20231204 | 103000 | 890596090 | 10440 | 10440 | 10450 | 10430 | 569 |
| 525 | 20231204 | 102900 | 884655310 | 10430 | 10430 | 10430 | 10430 | 66 |
| 526 | 20231204 | 102800 | 883966930 | 10430 | 10430 | 10440 | 10430 | 49 |
| 527 | 20231204 | 102700 | 883455850 | 10430 | 10430 | 10430 | 10430 | 14 |
| 528 | 20231204 | 102600 | 883309830 | 10430 | 10430 | 10440 | 10430 | 137 |
| 529 | 20231204 | 102500 | 881880910 | 10440 | 10460 | 10460 | 10440 | 2540 |
| 530 | 20231204 | 102400 | 855338330 | 10460 | 10450 | 10460 | 10450 | 286 |
| 531 | 20231204 | 102300 | 852346790 | 10460 | 10460 | 10460 | 10450 | 1406 |
| 532 | 20231204 | 102200 | 837650250 | 10450 | 10440 | 10450 | 10430 | 13268 |
| 533 | 20231204 | 102100 | 699063260 | 10430 | 10440 | 10440 | 10430 | 286 |
| 534 | 20231204 | 102000 | 696077600 | 10440 | 10430 | 10440 | 10430 | 341 |
| 535 | 20231204 | 101900 | 692519650 | 10440 | 10440 | 10440 | 10440 | 109 |
| 536 | 20231204 | 101800 | 691381690 | 10440 | 10440 | 10440 | 10430 | 261 |
| 537 | 20231204 | 101700 | 688656920 | 10430 | 10430 | 10440 | 10420 | 5522 |
| 538 | 20231204 | 101600 | 631063230 | 10430 | 10430 | 10430 | 10420 | 302 |
| 539 | 20231204 | 101500 | 627915190 | 10430 | 10420 | 10430 | 10420 | 4378 |
| 540 | 20231204 | 101400 | 582296090 | 10420 | 10410 | 10420 | 10410 | 294 |
| 541 | 20231204 | 101300 | 579232710 | 10410 | 10410 | 10410 | 10410 | 2 |
| 542 | 20231204 | 101200 | 579211890 | 10410 | 10410 | 10420 | 10410 | 1228 |
| 543 | 20231204 | 101100 | 566428390 | 10410 | 10400 | 10410 | 10400 | 414 |
| 544 | 20231204 | 101000 | 562119760 | 10410 | 10410 | 10410 | 10410 | 280 |
| 545 | 20231204 | 100900 | 559204960 | 10400 | 10410 | 10410 | 10400 | 469 |
| 546 | 20231204 | 100800 | 554323430 | 10400 | 10410 | 10410 | 10400 | 67 |
| 547 | 20231204 | 100700 | 553625970 | 10410 | 10410 | 10410 | 10400 | 321 |
| 548 | 20231204 | 100600 | 550284430 | 10410 | 10410 | 10410 | 10410 | 247 |
| 549 | 20231204 | 100500 | 547713160 | 10410 | 10410 | 10410 | 10400 | 270 |
| 550 | 20231204 | 100400 | 544902550 | 10410 | 10410 | 10410 | 10410 | 445 |
| 551 | 20231204 | 100300 | 540270100 | 10400 | 10410 | 10410 | 10400 | 284 |
| 552 | 20231204 | 100200 | 537313730 | 10410 | 10410 | 10410 | 10410 | 302 |
| 553 | 20231204 | 100100 | 534169910 | 10400 | 10400 | 10410 | 10400 | 345 |
| 554 | 20231204 | 100000 | 530578540 | 10410 | 10400 | 10410 | 10400 | 270 |
| 555 | 20231204 | 095900 | 527767920 | 10410 | 10400 | 10410 | 10400 | 653 |
| 556 | 20231204 | 095800 | 520974210 | 10410 | 10400 | 10410 | 10400 | 118 |
| 557 | 20231204 | 095700 | 519745910 | 10410 | 10400 | 10410 | 10400 | 173 |
| 558 | 20231204 | 095600 | 517945450 | 10400 | 10400 | 10410 | 10400 | 152 |
| 559 | 20231204 | 095500 | 516363220 | 10400 | 10410 | 10410 | 10400 | 334 |
| 560 | 20231204 | 095400 | 512886480 | 10400 | 10410 | 10410 | 10400 | 258 |
| 561 | 20231204 | 095300 | 510201730 | 10400 | 10410 | 10410 | 10400 | 2872 |
| 562 | 20231204 | 095200 | 480304250 | 10400 | 10410 | 10410 | 10400 | 11161 |
| 563 | 20231204 | 095100 | 364218360 | 10400 | 10390 | 10410 | 10390 | 7759 |
| 564 | 20231204 | 095000 | 283500820 | 10390 | 10400 | 10400 | 10390 | 221 |
| 565 | 20231204 | 094900 | 281202730 | 10390 | 10390 | 10400 | 10390 | 250 |
| 566 | 20231204 | 094800 | 278604400 | 10390 | 10390 | 10400 | 10390 | 555 |
| 567 | 20231204 | 094700 | 272836840 | 10390 | 10400 | 10400 | 10390 | 41 |
| 568 | 20231204 | 094600 | 272410540 | 10400 | 10400 | 10400 | 10390 | 117 |
| 569 | 20231204 | 094500 | 271193760 | 10390 | 10400 | 10400 | 10390 | 329 |
| 570 | 20231204 | 094400 | 267773530 | 10390 | 10400 | 10400 | 10390 | 1225 |
| 571 | 20231204 | 094300 | 255044550 | 10400 | 10390 | 10400 | 10390 | 18 |
| 572 | 20231204 | 094200 | 254857440 | 10390 | 10400 | 10400 | 10390 | 204 |
| 573 | 20231204 | 094100 | 252735860 | 10400 | 10390 | 10400 | 10390 | 703 |
| 574 | 20231204 | 094000 | 245429620 | 10390 | 10390 | 10400 | 10390 | 23 |
| 575 | 20231204 | 093900 | 245190500 | 10390 | 10400 | 10400 | 10390 | 45 |
| 576 | 20231204 | 093800 | 244722910 | 10400 | 10390 | 10400 | 10390 | 80 |
| 577 | 20231204 | 093700 | 243891000 | 10390 | 10400 | 10400 | 10390 | 231 |
| 578 | 20231204 | 093600 | 241488620 | 10400 | 10400 | 10400 | 10390 | 189 |
| 579 | 20231204 | 093500 | 239523100 | 10390 | 10400 | 10400 | 10390 | 108 |
| 580 | 20231204 | 093400 | 238399920 | 10400 | 10400 | 10400 | 10390 | 56 |
| 581 | 20231204 | 093300 | 237817870 | 10390 | 10400 | 10400 | 10390 | 22 |
| 582 | 20231204 | 093200 | 237589090 | 10400 | 10400 | 10400 | 10390 | 25 |
| 583 | 20231204 | 093100 | 237329170 | 10400 | 10400 | 10400 | 10390 | 451 |
| 584 | 20231204 | 093000 | 232643010 | 10400 | 10400 | 10400 | 10390 | 546 |
| 585 | 20231204 | 092900 | 226969870 | 10390 | 10390 | 10390 | 10380 | 423 |
| 586 | 20231204 | 092800 | 222575080 | 10380 | 10390 | 10400 | 10380 | 671 |
| 587 | 20231204 | 092700 | 215603390 | 10390 | 10400 | 10400 | 10390 | 1343 |
| 588 | 20231204 | 092600 | 201647470 | 10390 | 10390 | 10390 | 10390 | 1 |
| 589 | 20231204 | 092500 | 201637080 | 10390 | 10390 | 10390 | 10390 | 89 |
| 590 | 20231204 | 092400 | 200712370 | 10390 | 10400 | 10400 | 10390 | 11 |
| 591 | 20231204 | 092300 | 200597980 | 10390 | 10390 | 10400 | 10390 | 487 |
| 592 | 20231204 | 092200 | 195537880 | 10390 | 10400 | 10400 | 10390 | 151 |
| 593 | 20231204 | 092100 | 193968490 | 10390 | 10400 | 10400 | 10390 | 74 |
| 594 | 20231204 | 092000 | 193199100 | 10390 | 10390 | 10390 | 10380 | 906 |
| 595 | 20231204 | 091900 | 183785780 | 10390 | 10390 | 10400 | 10390 | 541 |
| 596 | 20231204 | 091800 | 178163790 | 10390 | 10390 | 10390 | 10390 | 13 |
| 597 | 20231204 | 091700 | 178028720 | 10390 | 10390 | 10390 | 10390 | 62 |
| 598 | 20231204 | 091600 | 177384540 | 10390 | 10400 | 10400 | 10390 | 101 |
| 599 | 20231204 | 091500 | 176334270 | 10390 | 10410 | 10410 | 10390 | 310 |
| 600 | 20231204 | 091400 | 173111620 | 10410 | 10400 | 10410 | 10400 | 1038 |
| 601 | 20231204 | 091300 | 162307790 | 10400 | 10400 | 10410 | 10400 | 117 |
| 602 | 20231204 | 091200 | 161090980 | 10400 | 10410 | 10410 | 10400 | 606 |
| 603 | 20231204 | 091100 | 154788570 | 10400 | 10400 | 10400 | 10400 | 57 |
| 604 | 20231204 | 091000 | 154195770 | 10410 | 10400 | 10410 | 10390 | 637 |
| 605 | 20231204 | 090900 | 147569950 | 10400 | 10380 | 10400 | 10380 | 898 |
| 606 | 20231204 | 090800 | 138238740 | 10390 | 10390 | 10390 | 10380 | 402 |
| 607 | 20231204 | 090700 | 134063580 | 10390 | 10390 | 10390 | 10380 | 524 |
| 608 | 20231204 | 090600 | 128619300 | 10390 | 10400 | 10410 | 10390 | 843 |
| 609 | 20231204 | 090500 | 119850350 | 10410 | 10420 | 10420 | 10400 | 1826 |
| 610 | 20231204 | 090400 | 100833440 | 10420 | 10420 | 10420 | 10410 | 174 |
| 611 | 20231204 | 090300 | 99020540 | 10420 | 10400 | 10420 | 10390 | 1984 |
| 612 | 20231204 | 090200 | 78382210 | 10390 | 10390 | 10400 | 10390 | 68 |
| 613 | 20231204 | 090100 | 77675410 | 10380 | 10410 | 10410 | 10380 | 2550 |
| 614 | 20231204 | 090000 | 51176530 | 10410 | 10410 | 10420 | 10410 | 4916 |