30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 3 | 20231213 | 190000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20231213 | 185900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20231213 | 185800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20231213 | 185700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20231213 | 185600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20231213 | 185500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20231213 | 185400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20231213 | 185300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20231213 | 185200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20231213 | 185100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20231213 | 185000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20231213 | 184900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20231213 | 184800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20231213 | 184700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20231213 | 184600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20231213 | 184500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20231213 | 184400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20231213 | 184300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20231213 | 184200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20231213 | 184100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20231213 | 184000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20231213 | 183900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20231213 | 183800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20231213 | 183700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20231213 | 183600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20231213 | 183500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20231213 | 183400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20231213 | 183300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20231213 | 183200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20231213 | 183100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 33 | 20231213 | 183000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20231213 | 182900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20231213 | 182800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20231213 | 182700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20231213 | 182600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20231213 | 182500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20231213 | 182400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20231213 | 182300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20231213 | 182200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20231213 | 182100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20231213 | 182000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20231213 | 181900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20231213 | 181800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20231213 | 181700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20231213 | 181600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20231213 | 181500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20231213 | 181400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20231213 | 181300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20231213 | 181200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20231213 | 181100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20231213 | 181000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20231213 | 180900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20231213 | 180800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20231213 | 180700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20231213 | 180600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20231213 | 180500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20231213 | 180400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20231213 | 180300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20231213 | 180200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20231213 | 180100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 63 | 20231213 | 180000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20231213 | 175900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20231213 | 175800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20231213 | 175700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20231213 | 175600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20231213 | 175500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20231213 | 175400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20231213 | 175300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20231213 | 175200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20231213 | 175100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20231213 | 175000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20231213 | 174900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20231213 | 174800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20231213 | 174700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20231213 | 174600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20231213 | 174500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20231213 | 174400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20231213 | 174300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20231213 | 174200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20231213 | 174100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20231213 | 174000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20231213 | 173900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20231213 | 173800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20231213 | 173700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20231213 | 173600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20231213 | 173500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20231213 | 173400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20231213 | 173300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20231213 | 173200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20231213 | 173100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 93 | 20231213 | 173000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20231213 | 172900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20231213 | 172800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20231213 | 172700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20231213 | 172600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20231213 | 172500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20231213 | 172400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20231213 | 172300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20231213 | 172200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20231213 | 172100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20231213 | 172000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20231213 | 171900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20231213 | 171800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20231213 | 171700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20231213 | 171600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20231213 | 171500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20231213 | 171400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20231213 | 171300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20231213 | 171200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20231213 | 171100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20231213 | 171000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20231213 | 170900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20231213 | 170800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20231213 | 170700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20231213 | 170600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20231213 | 170500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20231213 | 170400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20231213 | 170300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20231213 | 170200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20231213 | 170100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 123 | 20231213 | 170000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20231213 | 165900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20231213 | 165800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20231213 | 165700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20231213 | 165600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20231213 | 165500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20231213 | 165400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20231213 | 165300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20231213 | 165200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20231213 | 165100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20231213 | 165000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20231213 | 164900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20231213 | 164800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20231213 | 164700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20231213 | 164600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20231213 | 164500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20231213 | 164400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20231213 | 164300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20231213 | 164200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20231213 | 164100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20231213 | 164000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20231213 | 163900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20231213 | 163800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20231213 | 163700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20231213 | 163600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20231213 | 163500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20231213 | 163400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20231213 | 163300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20231213 | 163200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20231213 | 163100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 153 | 20231213 | 163000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20231213 | 162900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20231213 | 162800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20231213 | 162700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20231213 | 162600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20231213 | 162500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20231213 | 162400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20231213 | 162300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20231213 | 162200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20231213 | 162100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20231213 | 162000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20231213 | 161900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20231213 | 161800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20231213 | 161700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20231213 | 161600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20231213 | 161500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20231213 | 161400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20231213 | 161300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20231213 | 161200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20231213 | 161100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20231213 | 161000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20231213 | 160900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20231213 | 160800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20231213 | 160700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20231213 | 160600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20231213 | 160500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20231213 | 160400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20231213 | 160300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20231213 | 160200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20231213 | 160100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 183 | 20231213 | 160000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20231213 | 155900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20231213 | 155800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20231213 | 155700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20231213 | 155600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20231213 | 155500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20231213 | 155400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20231213 | 155300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20231213 | 155200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20231213 | 155100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20231213 | 155000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20231213 | 154900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20231213 | 154800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20231213 | 154700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20231213 | 154600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20231213 | 154500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20231213 | 154400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20231213 | 154300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20231213 | 154200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20231213 | 154100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20231213 | 154000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 204 | 20231213 | 153900 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 205 | 20231213 | 153800 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 206 | 20231213 | 153700 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20231213 | 153600 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20231213 | 153500 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20231213 | 153400 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20231213 | 153300 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20231213 | 153200 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20231213 | 153100 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 213 | 20231213 | 153000 | 4936587810 | 8350 | 8350 | 8350 | 8350 | 32439 |
| 214 | 20231213 | 152900 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20231213 | 152800 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20231213 | 152700 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20231213 | 152600 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20231213 | 152500 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20231213 | 152400 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20231213 | 152300 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20231213 | 152200 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20231213 | 152100 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20231213 | 152000 | 4665722160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20231213 | 151900 | 4665722160 | 8380 | 8380 | 8390 | 8360 | 5587 |
| 225 | 20231213 | 151800 | 4618925270 | 8380 | 8390 | 8400 | 8380 | 2242 |
| 226 | 20231213 | 151700 | 4600124540 | 8390 | 8390 | 8400 | 8380 | 3845 |
| 227 | 20231213 | 151600 | 4567886850 | 8390 | 8370 | 8390 | 8350 | 6642 |
| 228 | 20231213 | 151500 | 4512328870 | 8380 | 8390 | 8400 | 8370 | 4493 |
| 229 | 20231213 | 151400 | 4474661930 | 8400 | 8400 | 8410 | 8390 | 8701 |
| 230 | 20231213 | 151300 | 4401587940 | 8400 | 8410 | 8420 | 8400 | 6066 |
| 231 | 20231213 | 151200 | 4350572310 | 8410 | 8420 | 8420 | 8410 | 992 |
| 232 | 20231213 | 151100 | 4342222880 | 8410 | 8410 | 8420 | 8410 | 1074 |
| 233 | 20231213 | 151000 | 4333187760 | 8420 | 8410 | 8420 | 8410 | 471 |
| 234 | 20231213 | 150900 | 4329225470 | 8420 | 8410 | 8420 | 8410 | 2072 |
| 235 | 20231213 | 150800 | 4311794420 | 8420 | 8410 | 8420 | 8410 | 1449 |
| 236 | 20231213 | 150700 | 4299603860 | 8420 | 8420 | 8420 | 8410 | 1638 |
| 237 | 20231213 | 150600 | 4285817750 | 8410 | 8420 | 8420 | 8410 | 126 |
| 238 | 20231213 | 150500 | 4284757050 | 8420 | 8420 | 8420 | 8410 | 1438 |
| 239 | 20231213 | 150400 | 4272658470 | 8420 | 8420 | 8420 | 8410 | 1108 |
| 240 | 20231213 | 150300 | 4263331680 | 8420 | 8440 | 8440 | 8420 | 1267 |
| 241 | 20231213 | 150200 | 4252657080 | 8430 | 8440 | 8440 | 8430 | 924 |
| 242 | 20231213 | 150100 | 4244864050 | 8440 | 8420 | 8440 | 8420 | 1594 |
| 243 | 20231213 | 150000 | 4231418370 | 8430 | 8420 | 8430 | 8410 | 1719 |
| 244 | 20231213 | 145900 | 4216943730 | 8420 | 8410 | 8420 | 8400 | 1188 |
| 245 | 20231213 | 145800 | 4206956160 | 8410 | 8410 | 8410 | 8400 | 679 |
| 246 | 20231213 | 145700 | 4201246230 | 8410 | 8400 | 8420 | 8400 | 3215 |
| 247 | 20231213 | 145600 | 4174186940 | 8410 | 8400 | 8410 | 8400 | 836 |
| 248 | 20231213 | 145500 | 4167157170 | 8410 | 8400 | 8410 | 8400 | 347 |
| 249 | 20231213 | 145400 | 4164240870 | 8410 | 8390 | 8410 | 8390 | 2030 |
| 250 | 20231213 | 145300 | 4147187740 | 8400 | 8420 | 8420 | 8390 | 6878 |
| 251 | 20231213 | 145200 | 4089373610 | 8420 | 8410 | 8420 | 8410 | 118 |
| 252 | 20231213 | 145100 | 4088380620 | 8420 | 8410 | 8420 | 8410 | 492 |
| 253 | 20231213 | 145000 | 4084239220 | 8410 | 8420 | 8420 | 8410 | 1290 |
| 254 | 20231213 | 144900 | 4073382050 | 8420 | 8420 | 8420 | 8410 | 3679 |
| 255 | 20231213 | 144800 | 4042431330 | 8420 | 8420 | 8420 | 8410 | 1883 |
| 256 | 20231213 | 144700 | 4026589590 | 8420 | 8420 | 8420 | 8410 | 867 |
| 257 | 20231213 | 144600 | 4019289470 | 8410 | 8430 | 8430 | 8410 | 1840 |
| 258 | 20231213 | 144500 | 4003796730 | 8430 | 8440 | 8440 | 8420 | 677 |
| 259 | 20231213 | 144400 | 3998092610 | 8430 | 8430 | 8430 | 8420 | 518 |
| 260 | 20231213 | 144300 | 3993726840 | 8430 | 8410 | 8430 | 8400 | 3050 |
| 261 | 20231213 | 144200 | 3968053870 | 8410 | 8420 | 8420 | 8400 | 3471 |
| 262 | 20231213 | 144100 | 3938883750 | 8410 | 8430 | 8430 | 8410 | 5487 |
| 263 | 20231213 | 144000 | 3892715950 | 8420 | 8420 | 8430 | 8420 | 731 |
| 264 | 20231213 | 143900 | 3886559780 | 8420 | 8420 | 8430 | 8420 | 632 |
| 265 | 20231213 | 143800 | 3881238320 | 8410 | 8420 | 8420 | 8410 | 257 |
| 266 | 20231213 | 143700 | 3879076370 | 8420 | 8420 | 8420 | 8410 | 469 |
| 267 | 20231213 | 143600 | 3875127430 | 8410 | 8420 | 8430 | 8410 | 2602 |
| 268 | 20231213 | 143500 | 3853197520 | 8430 | 8420 | 8430 | 8400 | 3448 |
| 269 | 20231213 | 143400 | 3824190260 | 8420 | 8420 | 8440 | 8400 | 10774 |
| 270 | 20231213 | 143300 | 3733491030 | 8430 | 8430 | 8430 | 8420 | 4497 |
| 271 | 20231213 | 143200 | 3695615520 | 8430 | 8430 | 8440 | 8420 | 4054 |
| 272 | 20231213 | 143100 | 3661438410 | 8430 | 8440 | 8450 | 8430 | 3371 |
| 273 | 20231213 | 143000 | 3632996540 | 8450 | 8450 | 8460 | 8440 | 2622 |
| 274 | 20231213 | 142900 | 3610852280 | 8450 | 8460 | 8460 | 8450 | 883 |
| 275 | 20231213 | 142800 | 3603390130 | 8450 | 8460 | 8470 | 8450 | 1154 |
| 276 | 20231213 | 142700 | 3593628280 | 8450 | 8450 | 8460 | 8450 | 287 |
| 277 | 20231213 | 142600 | 3591201350 | 8460 | 8450 | 8460 | 8450 | 821 |
| 278 | 20231213 | 142500 | 3584258810 | 8460 | 8450 | 8470 | 8450 | 6552 |
| 279 | 20231213 | 142400 | 3528886470 | 8440 | 8450 | 8450 | 8440 | 1280 |
| 280 | 20231213 | 142300 | 3518082110 | 8440 | 8450 | 8450 | 8440 | 1312 |
| 281 | 20231213 | 142200 | 3507008100 | 8450 | 8490 | 8490 | 8430 | 7917 |
| 282 | 20231213 | 142100 | 3440025330 | 8490 | 8500 | 8500 | 8490 | 1911 |
| 283 | 20231213 | 142000 | 3423800130 | 8500 | 8490 | 8500 | 8490 | 1364 |
| 284 | 20231213 | 141900 | 3412207160 | 8500 | 8500 | 8510 | 8490 | 140 |
| 285 | 20231213 | 141800 | 3411017170 | 8500 | 8520 | 8520 | 8490 | 1982 |
| 286 | 20231213 | 141700 | 3394157770 | 8510 | 8500 | 8510 | 8500 | 2758 |
| 287 | 20231213 | 141600 | 3370709090 | 8500 | 8490 | 8510 | 8490 | 4548 |
| 288 | 20231213 | 141500 | 3332056460 | 8490 | 8500 | 8500 | 8490 | 1059 |
| 289 | 20231213 | 141400 | 3323064490 | 8500 | 8500 | 8500 | 8490 | 49 |
| 290 | 20231213 | 141300 | 3322648420 | 8490 | 8510 | 8510 | 8490 | 1796 |
| 291 | 20231213 | 141200 | 3307385870 | 8500 | 8510 | 8510 | 8490 | 8824 |
| 292 | 20231213 | 141100 | 3232390460 | 8500 | 8520 | 8520 | 8500 | 1833 |
| 293 | 20231213 | 141000 | 3216787990 | 8520 | 8520 | 8520 | 8510 | 174 |
| 294 | 20231213 | 140900 | 3215305540 | 8520 | 8520 | 8520 | 8510 | 1841 |
| 295 | 20231213 | 140800 | 3199620240 | 8520 | 8510 | 8520 | 8500 | 441 |
| 296 | 20231213 | 140700 | 3195866300 | 8520 | 8520 | 8520 | 8500 | 5346 |
| 297 | 20231213 | 140600 | 3150375910 | 8520 | 8520 | 8530 | 8510 | 5207 |
| 298 | 20231213 | 140500 | 3106022250 | 8530 | 8530 | 8540 | 8530 | 7711 |
| 299 | 20231213 | 140400 | 3040244980 | 8540 | 8530 | 8540 | 8530 | 505 |
| 300 | 20231213 | 140300 | 3035932310 | 8540 | 8530 | 8540 | 8530 | 1995 |
| 301 | 20231213 | 140200 | 3018913200 | 8530 | 8540 | 8540 | 8530 | 130 |
| 302 | 20231213 | 140100 | 3017803520 | 8540 | 8540 | 8550 | 8540 | 1279 |
| 303 | 20231213 | 140000 | 3006880650 | 8530 | 8540 | 8550 | 8530 | 7750 |
| 304 | 20231213 | 135900 | 2940695600 | 8540 | 8550 | 8550 | 8540 | 143 |
| 305 | 20231213 | 135800 | 2939473680 | 8540 | 8540 | 8550 | 8540 | 558 |
| 306 | 20231213 | 135700 | 2934708340 | 8540 | 8540 | 8550 | 8540 | 657 |
| 307 | 20231213 | 135600 | 2929097520 | 8540 | 8550 | 8550 | 8540 | 329 |
| 308 | 20231213 | 135500 | 2926287800 | 8540 | 8540 | 8550 | 8540 | 741 |
| 309 | 20231213 | 135400 | 2919959650 | 8540 | 8540 | 8550 | 8540 | 406 |
| 310 | 20231213 | 135300 | 2916492400 | 8540 | 8550 | 8550 | 8540 | 1023 |
| 311 | 20231213 | 135200 | 2907751770 | 8550 | 8550 | 8550 | 8540 | 41 |
| 312 | 20231213 | 135100 | 2907401460 | 8550 | 8550 | 8550 | 8540 | 18 |
| 313 | 20231213 | 135000 | 2907247580 | 8550 | 8550 | 8550 | 8530 | 10737 |
| 314 | 20231213 | 134900 | 2815544380 | 8550 | 8550 | 8560 | 8550 | 335 |
| 315 | 20231213 | 134800 | 2812680110 | 8560 | 8550 | 8560 | 8550 | 4 |
| 316 | 20231213 | 134700 | 2812645890 | 8540 | 8540 | 8560 | 8540 | 8320 |
| 317 | 20231213 | 134600 | 2741515320 | 8540 | 8550 | 8560 | 8540 | 2101 |
| 318 | 20231213 | 134500 | 2723551470 | 8550 | 8540 | 8550 | 8540 | 663 |
| 319 | 20231213 | 134400 | 2717888630 | 8550 | 8550 | 8550 | 8540 | 144 |
| 320 | 20231213 | 134300 | 2716658610 | 8550 | 8560 | 8560 | 8540 | 5378 |
| 321 | 20231213 | 134200 | 2670672960 | 8550 | 8550 | 8560 | 8550 | 145 |
| 322 | 20231213 | 134100 | 2669433100 | 8550 | 8550 | 8560 | 8550 | 352 |
| 323 | 20231213 | 134000 | 2666423490 | 8560 | 8550 | 8560 | 8550 | 7 |
| 324 | 20231213 | 133900 | 2666363590 | 8560 | 8560 | 8570 | 8560 | 213 |
| 325 | 20231213 | 133800 | 2664540300 | 8570 | 8560 | 8570 | 8560 | 7 |
| 326 | 20231213 | 133700 | 2664480350 | 8580 | 8570 | 8580 | 8570 | 973 |
| 327 | 20231213 | 133600 | 2656141630 | 8580 | 8580 | 8580 | 8580 | 8 |
| 328 | 20231213 | 133500 | 2656072990 | 8570 | 8580 | 8580 | 8570 | 132 |
| 329 | 20231213 | 133400 | 2654940450 | 8570 | 8580 | 8580 | 8570 | 68 |
| 330 | 20231213 | 133300 | 2654357030 | 8570 | 8580 | 8580 | 8560 | 35 |
| 331 | 20231213 | 133200 | 2654057270 | 8560 | 8550 | 8580 | 8550 | 9758 |
| 332 | 20231213 | 133100 | 2570533690 | 8550 | 8560 | 8560 | 8550 | 126 |
| 333 | 20231213 | 133000 | 2569456360 | 8560 | 8550 | 8560 | 8550 | 1575 |
| 334 | 20231213 | 132900 | 2555990090 | 8550 | 8550 | 8550 | 8540 | 793 |
| 335 | 20231213 | 132800 | 2549210590 | 8550 | 8550 | 8560 | 8540 | 324 |
| 336 | 20231213 | 132700 | 2546440880 | 8550 | 8550 | 8550 | 8540 | 904 |
| 337 | 20231213 | 132600 | 2538720190 | 8550 | 8560 | 8560 | 8550 | 641 |
| 338 | 20231213 | 132500 | 2533239630 | 8560 | 8560 | 8560 | 8550 | 3075 |
| 339 | 20231213 | 132400 | 2506945980 | 8560 | 8560 | 8560 | 8560 | 1 |
| 340 | 20231213 | 132300 | 2506937420 | 8550 | 8550 | 8560 | 8550 | 132 |
| 341 | 20231213 | 132200 | 2505808810 | 8550 | 8550 | 8560 | 8550 | 154 |
| 342 | 20231213 | 132100 | 2504491750 | 8560 | 8570 | 8570 | 8560 | 31 |
| 343 | 20231213 | 132000 | 2504226380 | 8560 | 8560 | 8560 | 8550 | 4275 |
| 344 | 20231213 | 131900 | 2467672380 | 8560 | 8560 | 8560 | 8560 | 474 |
| 345 | 20231213 | 131800 | 2463614940 | 8560 | 8560 | 8560 | 8560 | 345 |
| 346 | 20231213 | 131700 | 2460661740 | 8560 | 8570 | 8570 | 8560 | 1147 |
| 347 | 20231213 | 131600 | 2450842460 | 8570 | 8560 | 8570 | 8560 | 1272 |
| 348 | 20231213 | 131500 | 2439941460 | 8570 | 8560 | 8570 | 8550 | 606 |
| 349 | 20231213 | 131400 | 2434753870 | 8560 | 8560 | 8560 | 8560 | 1115 |
| 350 | 20231213 | 131300 | 2425209470 | 8560 | 8560 | 8560 | 8560 | 910 |
| 351 | 20231213 | 131200 | 2417419870 | 8560 | 8560 | 8560 | 8550 | 281 |
| 352 | 20231213 | 131100 | 2415014660 | 8560 | 8560 | 8560 | 8560 | 75 |
| 353 | 20231213 | 131000 | 2414372660 | 8560 | 8560 | 8560 | 8560 | 767 |
| 354 | 20231213 | 130900 | 2407807140 | 8560 | 8560 | 8560 | 8550 | 661 |
| 355 | 20231213 | 130800 | 2402150920 | 8550 | 8570 | 8580 | 8550 | 15059 |
| 356 | 20231213 | 130700 | 2273381890 | 8570 | 8570 | 8580 | 8560 | 3815 |
| 357 | 20231213 | 130600 | 2240723400 | 8560 | 8570 | 8580 | 8560 | 819 |
| 358 | 20231213 | 130500 | 2233700690 | 8580 | 8570 | 8580 | 8560 | 547 |
| 359 | 20231213 | 130400 | 2229017560 | 8570 | 8560 | 8580 | 8560 | 82 |
| 360 | 20231213 | 130300 | 2228314960 | 8570 | 8580 | 8590 | 8560 | 407 |
| 361 | 20231213 | 130200 | 2224825960 | 8560 | 8580 | 8590 | 8560 | 4610 |
| 362 | 20231213 | 130100 | 2185334120 | 8570 | 8580 | 8590 | 8570 | 355 |
| 363 | 20231213 | 130000 | 2182290560 | 8590 | 8580 | 8590 | 8570 | 387 |
| 364 | 20231213 | 125900 | 2178971520 | 8570 | 8580 | 8590 | 8570 | 255 |
| 365 | 20231213 | 125800 | 2176784670 | 8590 | 8600 | 8600 | 8570 | 6324 |
| 366 | 20231213 | 125700 | 2122506100 | 8590 | 8590 | 8600 | 8590 | 683 |
| 367 | 20231213 | 125600 | 2116639120 | 8590 | 8600 | 8600 | 8590 | 36 |
| 368 | 20231213 | 125500 | 2116329630 | 8600 | 8600 | 8600 | 8600 | 25 |
| 369 | 20231213 | 125400 | 2116114630 | 8600 | 8600 | 8600 | 8590 | 162 |
| 370 | 20231213 | 125300 | 2114721660 | 8600 | 8590 | 8600 | 8590 | 132 |
| 371 | 20231213 | 125200 | 2113586690 | 8600 | 8600 | 8600 | 8590 | 492 |
| 372 | 20231213 | 125100 | 2109360220 | 8590 | 8590 | 8600 | 8590 | 52 |
| 373 | 20231213 | 125000 | 2108913530 | 8600 | 8600 | 8600 | 8600 | 26 |
| 374 | 20231213 | 124900 | 2108689930 | 8600 | 8600 | 8600 | 8590 | 790 |
| 375 | 20231213 | 124800 | 2101900390 | 8600 | 8600 | 8600 | 8590 | 690 |
| 376 | 20231213 | 124700 | 2095970970 | 8590 | 8600 | 8600 | 8590 | 153 |
| 377 | 20231213 | 124600 | 2094655400 | 8600 | 8600 | 8600 | 8590 | 998 |
| 378 | 20231213 | 124500 | 2086073360 | 8600 | 8600 | 8600 | 8590 | 76 |
| 379 | 20231213 | 124400 | 2085419980 | 8600 | 8600 | 8600 | 8600 | 4 |
| 380 | 20231213 | 124300 | 2085385580 | 8600 | 8600 | 8600 | 8600 | 12 |
| 381 | 20231213 | 124200 | 2085282380 | 8600 | 8600 | 8600 | 8600 | 33 |
| 382 | 20231213 | 124100 | 2084998580 | 8600 | 8590 | 8600 | 8590 | 264 |
| 383 | 20231213 | 124000 | 2082729660 | 8600 | 8590 | 8600 | 8590 | 295 |
| 384 | 20231213 | 123900 | 2080194990 | 8590 | 8590 | 8600 | 8590 | 803 |
| 385 | 20231213 | 123800 | 2073297210 | 8590 | 8590 | 8600 | 8590 | 1671 |
| 386 | 20231213 | 123700 | 2058942980 | 8590 | 8600 | 8600 | 8590 | 217 |
| 387 | 20231213 | 123600 | 2057078870 | 8600 | 8590 | 8600 | 8590 | 2052 |
| 388 | 20231213 | 123500 | 2039447660 | 8590 | 8590 | 8600 | 8590 | 409 |
| 389 | 20231213 | 123400 | 2035933990 | 8590 | 8610 | 8610 | 8590 | 409 |
| 390 | 20231213 | 123300 | 2032416550 | 8600 | 8610 | 8610 | 8600 | 87 |
| 391 | 20231213 | 123200 | 2031668190 | 8610 | 8630 | 8630 | 8600 | 4930 |
| 392 | 20231213 | 123100 | 1989266380 | 8620 | 8630 | 8630 | 8620 | 5 |
| 393 | 20231213 | 123000 | 1989223270 | 8630 | 8620 | 8630 | 8610 | 163 |
| 394 | 20231213 | 122900 | 1987819370 | 8630 | 8620 | 8630 | 8620 | 80 |
| 395 | 20231213 | 122800 | 1987129760 | 8620 | 8620 | 8620 | 8610 | 674 |
| 396 | 20231213 | 122700 | 1981326210 | 8610 | 8630 | 8630 | 8610 | 1724 |
| 397 | 20231213 | 122600 | 1966474720 | 8630 | 8620 | 8630 | 8620 | 7 |
| 398 | 20231213 | 122500 | 1966414320 | 8620 | 8620 | 8630 | 8620 | 1102 |
| 399 | 20231213 | 122400 | 1956915060 | 8630 | 8630 | 8630 | 8620 | 242 |
| 400 | 20231213 | 122300 | 1954828520 | 8630 | 8630 | 8630 | 8630 | 99 |
| 401 | 20231213 | 122200 | 1953974150 | 8630 | 8620 | 8630 | 8620 | 13 |
| 402 | 20231213 | 122100 | 1953862070 | 8630 | 8630 | 8630 | 8620 | 83 |
| 403 | 20231213 | 122000 | 1953146350 | 8630 | 8620 | 8630 | 8620 | 71 |
| 404 | 20231213 | 121900 | 1952534270 | 8630 | 8630 | 8630 | 8620 | 124 |
| 405 | 20231213 | 121800 | 1951465020 | 8630 | 8630 | 8630 | 8630 | 54 |
| 406 | 20231213 | 121700 | 1950999000 | 8630 | 8630 | 8630 | 8630 | 611 |
| 407 | 20231213 | 121600 | 1945726070 | 8630 | 8630 | 8630 | 8620 | 866 |
| 408 | 20231213 | 121500 | 1938260090 | 8630 | 8630 | 8630 | 8630 | 34 |
| 409 | 20231213 | 121400 | 1937966670 | 8630 | 8630 | 8630 | 8630 | 57 |
| 410 | 20231213 | 121300 | 1937474760 | 8630 | 8620 | 8630 | 8620 | 16 |
| 411 | 20231213 | 121200 | 1937336790 | 8630 | 8630 | 8630 | 8630 | 1 |
| 412 | 20231213 | 121100 | 1937328160 | 8630 | 8620 | 8630 | 8620 | 503 |
| 413 | 20231213 | 121000 | 1932992280 | 8630 | 8630 | 8630 | 8630 | 2 |
| 414 | 20231213 | 120900 | 1932975020 | 8630 | 8630 | 8630 | 8620 | 6 |
| 415 | 20231213 | 120800 | 1932923280 | 8620 | 8620 | 8630 | 8620 | 283 |
| 416 | 20231213 | 120700 | 1930483800 | 8620 | 8620 | 8630 | 8620 | 562 |
| 417 | 20231213 | 120600 | 1925638850 | 8620 | 8630 | 8630 | 8620 | 237 |
| 418 | 20231213 | 120500 | 1923595460 | 8630 | 8630 | 8630 | 8630 | 30 |
| 419 | 20231213 | 120400 | 1923336560 | 8620 | 8630 | 8630 | 8620 | 16 |
| 420 | 20231213 | 120300 | 1923198490 | 8630 | 8620 | 8630 | 8620 | 1088 |
| 421 | 20231213 | 120200 | 1913819920 | 8620 | 8630 | 8630 | 8620 | 13 |
| 422 | 20231213 | 120100 | 1913707850 | 8630 | 8630 | 8630 | 8630 | 7 |
| 423 | 20231213 | 120000 | 1913647440 | 8630 | 8630 | 8630 | 8620 | 1055 |
| 424 | 20231213 | 115900 | 1904552710 | 8630 | 8620 | 8630 | 8620 | 290 |
| 425 | 20231213 | 115800 | 1902051710 | 8630 | 8630 | 8630 | 8630 | 530 |
| 426 | 20231213 | 115700 | 1897477810 | 8630 | 8620 | 8630 | 8620 | 128 |
| 427 | 20231213 | 115600 | 1896374040 | 8630 | 8620 | 8630 | 8620 | 66 |
| 428 | 20231213 | 115500 | 1895805090 | 8630 | 8620 | 8630 | 8620 | 8 |
| 429 | 20231213 | 115400 | 1895736060 | 8630 | 8620 | 8630 | 8620 | 381 |
| 430 | 20231213 | 115300 | 1892451180 | 8630 | 8620 | 8630 | 8620 | 451 |
| 431 | 20231213 | 115200 | 1888563210 | 8620 | 8620 | 8620 | 8610 | 83 |
| 432 | 20231213 | 115100 | 1887847950 | 8620 | 8620 | 8620 | 8620 | 39 |
| 433 | 20231213 | 115000 | 1887511770 | 8620 | 8610 | 8620 | 8610 | 611 |
| 434 | 20231213 | 114900 | 1882249950 | 8610 | 8620 | 8620 | 8610 | 617 |
| 435 | 20231213 | 114800 | 1876937570 | 8610 | 8620 | 8620 | 8610 | 602 |
| 436 | 20231213 | 114700 | 1871754340 | 8610 | 8620 | 8620 | 8610 | 56 |
| 437 | 20231213 | 114600 | 1871271820 | 8620 | 8620 | 8620 | 8610 | 217 |
| 438 | 20231213 | 114500 | 1869402440 | 8610 | 8600 | 8620 | 8600 | 1393 |
| 439 | 20231213 | 114400 | 1857408310 | 8610 | 8610 | 8610 | 8600 | 242 |
| 440 | 20231213 | 114300 | 1855327020 | 8610 | 8610 | 8610 | 8610 | 68 |
| 441 | 20231213 | 114200 | 1854741540 | 8610 | 8610 | 8610 | 8610 | 17 |
| 442 | 20231213 | 114100 | 1854595170 | 8600 | 8600 | 8610 | 8600 | 520 |
| 443 | 20231213 | 114000 | 1850121530 | 8610 | 8610 | 8610 | 8610 | 30 |
| 444 | 20231213 | 113900 | 1849863230 | 8610 | 8610 | 8610 | 8600 | 46 |
| 445 | 20231213 | 113800 | 1849467400 | 8620 | 8610 | 8620 | 8610 | 162 |
| 446 | 20231213 | 113700 | 1848072570 | 8610 | 8610 | 8620 | 8600 | 161 |
| 447 | 20231213 | 113600 | 1846686840 | 8610 | 8620 | 8620 | 8600 | 12606 |
| 448 | 20231213 | 113500 | 1738205580 | 8630 | 8620 | 8630 | 8620 | 304 |
| 449 | 20231213 | 113400 | 1735585090 | 8620 | 8620 | 8620 | 8620 | 1 |
| 450 | 20231213 | 113300 | 1735576470 | 8620 | 8620 | 8620 | 8610 | 164 |
| 451 | 20231213 | 113200 | 1734162890 | 8620 | 8620 | 8620 | 8610 | 170 |
| 452 | 20231213 | 113100 | 1732697500 | 8620 | 8620 | 8620 | 8620 | 220 |
| 453 | 20231213 | 113000 | 1730801100 | 8620 | 8620 | 8620 | 8620 | 30 |
| 454 | 20231213 | 112900 | 1730542500 | 8620 | 8610 | 8620 | 8610 | 553 |
| 455 | 20231213 | 112800 | 1725778750 | 8630 | 8630 | 8630 | 8620 | 34 |
| 456 | 20231213 | 112700 | 1725485360 | 8630 | 8620 | 8630 | 8620 | 52 |
| 457 | 20231213 | 112600 | 1725037080 | 8620 | 8620 | 8630 | 8620 | 427 |
| 458 | 20231213 | 112500 | 1721356330 | 8630 | 8630 | 8630 | 8620 | 308 |
| 459 | 20231213 | 112400 | 1718700580 | 8630 | 8620 | 8630 | 8620 | 195 |
| 460 | 20231213 | 112300 | 1717019530 | 8630 | 8630 | 8630 | 8630 | 2 |
| 461 | 20231213 | 112200 | 1717002270 | 8630 | 8630 | 8630 | 8620 | 3316 |
| 462 | 20231213 | 112100 | 1688414600 | 8630 | 8630 | 8630 | 8630 | 438 |
| 463 | 20231213 | 112000 | 1684634660 | 8630 | 8630 | 8640 | 8630 | 192 |
| 464 | 20231213 | 111900 | 1682977690 | 8630 | 8640 | 8640 | 8630 | 240 |
| 465 | 20231213 | 111800 | 1680906330 | 8630 | 8640 | 8640 | 8630 | 750 |
| 466 | 20231213 | 111700 | 1674433130 | 8640 | 8640 | 8640 | 8630 | 647 |
| 467 | 20231213 | 111600 | 1668849330 | 8630 | 8640 | 8640 | 8630 | 152 |
| 468 | 20231213 | 111500 | 1667537050 | 8630 | 8640 | 8640 | 8620 | 1699 |
| 469 | 20231213 | 111400 | 1652889990 | 8630 | 8630 | 8640 | 8630 | 3392 |
| 470 | 20231213 | 111300 | 1623617020 | 8630 | 8640 | 8640 | 8630 | 290 |
| 471 | 20231213 | 111200 | 1621111550 | 8640 | 8640 | 8640 | 8640 | 46 |
| 472 | 20231213 | 111100 | 1620714110 | 8630 | 8640 | 8640 | 8630 | 521 |
| 473 | 20231213 | 111000 | 1616217870 | 8640 | 8640 | 8640 | 8640 | 19 |
| 474 | 20231213 | 110900 | 1616053710 | 8640 | 8640 | 8650 | 8640 | 216 |
| 475 | 20231213 | 110800 | 1614187460 | 8650 | 8640 | 8650 | 8640 | 121 |
| 476 | 20231213 | 110700 | 1613141980 | 8640 | 8630 | 8640 | 8630 | 1875 |
| 477 | 20231213 | 110600 | 1596943480 | 8640 | 8640 | 8640 | 8630 | 1221 |
| 478 | 20231213 | 110500 | 1586394240 | 8640 | 8640 | 8640 | 8640 | 43 |
| 479 | 20231213 | 110400 | 1586022720 | 8640 | 8640 | 8640 | 8630 | 192 |
| 480 | 20231213 | 110300 | 1584365350 | 8640 | 8640 | 8640 | 8630 | 983 |
| 481 | 20231213 | 110200 | 1575875490 | 8640 | 8640 | 8640 | 8640 | 186 |
| 482 | 20231213 | 110100 | 1574268450 | 8640 | 8630 | 8640 | 8630 | 1309 |
| 483 | 20231213 | 110000 | 1562968860 | 8640 | 8640 | 8640 | 8640 | 470 |
| 484 | 20231213 | 105900 | 1558908060 | 8630 | 8630 | 8640 | 8630 | 130 |
| 485 | 20231213 | 105800 | 1557786150 | 8640 | 8640 | 8640 | 8640 | 2 |
| 486 | 20231213 | 105700 | 1557768870 | 8630 | 8630 | 8630 | 8630 | 1038 |
| 487 | 20231213 | 105600 | 1548810930 | 8630 | 8630 | 8630 | 8630 | 171 |
| 488 | 20231213 | 105500 | 1547335200 | 8630 | 8630 | 8630 | 8630 | 201 |
| 489 | 20231213 | 105400 | 1545600570 | 8630 | 8630 | 8630 | 8630 | 127 |
| 490 | 20231213 | 105300 | 1544504560 | 8630 | 8640 | 8640 | 8630 | 793 |
| 491 | 20231213 | 105200 | 1537658040 | 8640 | 8640 | 8640 | 8640 | 110 |
| 492 | 20231213 | 105100 | 1536707640 | 8640 | 8630 | 8640 | 8630 | 65 |
| 493 | 20231213 | 105000 | 1536146670 | 8630 | 8640 | 8640 | 8630 | 453 |
| 494 | 20231213 | 104900 | 1532234490 | 8640 | 8630 | 8640 | 8630 | 47 |
| 495 | 20231213 | 104800 | 1531828870 | 8630 | 8630 | 8630 | 8630 | 371 |
| 496 | 20231213 | 104700 | 1528627140 | 8630 | 8640 | 8640 | 8630 | 522 |
| 497 | 20231213 | 104600 | 1524121280 | 8640 | 8640 | 8640 | 8640 | 0 |
| 498 | 20231213 | 104500 | 1524121280 | 8640 | 8630 | 8650 | 8630 | 642 |
| 499 | 20231213 | 104400 | 1518579140 | 8630 | 8630 | 8630 | 8630 | 172 |
| 500 | 20231213 | 104300 | 1517094780 | 8630 | 8650 | 8650 | 8630 | 107 |
| 501 | 20231213 | 104200 | 1516171210 | 8650 | 8650 | 8650 | 8650 | 244 |
| 502 | 20231213 | 104100 | 1514060610 | 8660 | 8640 | 8660 | 8630 | 610 |
| 503 | 20231213 | 104000 | 1508795980 | 8630 | 8640 | 8650 | 8630 | 724 |
| 504 | 20231213 | 103900 | 1502537030 | 8630 | 8640 | 8640 | 8630 | 1770 |
| 505 | 20231213 | 103800 | 1487252440 | 8640 | 8630 | 8640 | 8630 | 143 |
| 506 | 20231213 | 103700 | 1486018170 | 8630 | 8630 | 8640 | 8630 | 102 |
| 507 | 20231213 | 103600 | 1485137890 | 8630 | 8650 | 8650 | 8630 | 1206 |
| 508 | 20231213 | 103500 | 1474724920 | 8650 | 8660 | 8660 | 8650 | 239 |
| 509 | 20231213 | 103400 | 1472657550 | 8660 | 8650 | 8660 | 8650 | 97 |
| 510 | 20231213 | 103300 | 1471818490 | 8650 | 8650 | 8660 | 8650 | 8 |
| 511 | 20231213 | 103200 | 1471749280 | 8660 | 8640 | 8660 | 8640 | 1109 |
| 512 | 20231213 | 103100 | 1462156880 | 8650 | 8640 | 8650 | 8640 | 56 |
| 513 | 20231213 | 103000 | 1461672540 | 8640 | 8630 | 8640 | 8630 | 217 |
| 514 | 20231213 | 102900 | 1459799210 | 8630 | 8630 | 8630 | 8630 | 1 |
| 515 | 20231213 | 102800 | 1459790580 | 8650 | 8640 | 8650 | 8640 | 114 |
| 516 | 20231213 | 102700 | 1458804990 | 8630 | 8650 | 8650 | 8630 | 957 |
| 517 | 20231213 | 102600 | 1450534110 | 8650 | 8650 | 8650 | 8650 | 269 |
| 518 | 20231213 | 102500 | 1448207260 | 8650 | 8650 | 8650 | 8650 | 1423 |
| 519 | 20231213 | 102400 | 1435898310 | 8650 | 8650 | 8650 | 8650 | 2595 |
| 520 | 20231213 | 102300 | 1413451560 | 8640 | 8630 | 8640 | 8630 | 226 |
| 521 | 20231213 | 102200 | 1411500470 | 8630 | 8630 | 8630 | 8630 | 495 |
| 522 | 20231213 | 102100 | 1407228620 | 8630 | 8630 | 8640 | 8630 | 725 |
| 523 | 20231213 | 102000 | 1400971830 | 8640 | 8640 | 8650 | 8640 | 1426 |
| 524 | 20231213 | 101900 | 1388646630 | 8640 | 8650 | 8650 | 8640 | 203 |
| 525 | 20231213 | 101800 | 1386892670 | 8650 | 8650 | 8650 | 8640 | 470 |
| 526 | 20231213 | 101700 | 1382828750 | 8650 | 8630 | 8650 | 8630 | 82 |
| 527 | 20231213 | 101600 | 1382120270 | 8630 | 8620 | 8630 | 8620 | 1690 |
| 528 | 20231213 | 101500 | 1367551680 | 8620 | 8630 | 8630 | 8620 | 37 |
| 529 | 20231213 | 101400 | 1367232550 | 8630 | 8620 | 8630 | 8620 | 710 |
| 530 | 20231213 | 101300 | 1361111410 | 8620 | 8640 | 8640 | 8620 | 2765 |
| 531 | 20231213 | 101200 | 1337250500 | 8640 | 8640 | 8640 | 8640 | 734 |
| 532 | 20231213 | 101100 | 1330908740 | 8650 | 8650 | 8660 | 8620 | 6200 |
| 533 | 20231213 | 101000 | 1277388430 | 8650 | 8650 | 8650 | 8630 | 10826 |
| 534 | 20231213 | 100900 | 1183894540 | 8640 | 8640 | 8640 | 8640 | 5265 |
| 535 | 20231213 | 100800 | 1138404940 | 8640 | 8650 | 8650 | 8640 | 206 |
| 536 | 20231213 | 100700 | 1136623930 | 8650 | 8650 | 8660 | 8650 | 1034 |
| 537 | 20231213 | 100600 | 1127679800 | 8650 | 8640 | 8650 | 8640 | 370 |
| 538 | 20231213 | 100500 | 1124481990 | 8650 | 8650 | 8650 | 8650 | 1788 |
| 539 | 20231213 | 100400 | 1109015790 | 8650 | 8650 | 8650 | 8650 | 516 |
| 540 | 20231213 | 100300 | 1104552390 | 8650 | 8650 | 8660 | 8650 | 202 |
| 541 | 20231213 | 100200 | 1102803090 | 8660 | 8650 | 8660 | 8650 | 55 |
| 542 | 20231213 | 100100 | 1102326810 | 8650 | 8660 | 8660 | 8650 | 30 |
| 543 | 20231213 | 100000 | 1102067040 | 8650 | 8670 | 8670 | 8640 | 677 |
| 544 | 20231213 | 095900 | 1096214500 | 8650 | 8650 | 8650 | 8650 | 243 |
| 545 | 20231213 | 095800 | 1094112550 | 8660 | 8650 | 8660 | 8650 | 390 |
| 546 | 20231213 | 095700 | 1090738470 | 8650 | 8650 | 8650 | 8650 | 1393 |
| 547 | 20231213 | 095600 | 1078689020 | 8650 | 8660 | 8660 | 8650 | 1205 |
| 548 | 20231213 | 095500 | 1068253730 | 8660 | 8660 | 8660 | 8650 | 1056 |
| 549 | 20231213 | 095400 | 1059118030 | 8650 | 8650 | 8660 | 8640 | 4519 |
| 550 | 20231213 | 095300 | 1020058400 | 8640 | 8650 | 8650 | 8640 | 121 |
| 551 | 20231213 | 095200 | 1019011800 | 8640 | 8640 | 8660 | 8640 | 4 |
| 552 | 20231213 | 095100 | 1018977220 | 8660 | 8650 | 8660 | 8640 | 5912 |
| 553 | 20231213 | 095000 | 967835350 | 8650 | 8660 | 8660 | 8650 | 215 |
| 554 | 20231213 | 094900 | 965974600 | 8650 | 8660 | 8670 | 8650 | 1424 |
| 555 | 20231213 | 094800 | 953643100 | 8660 | 8670 | 8670 | 8660 | 37 |
| 556 | 20231213 | 094700 | 953322430 | 8660 | 8670 | 8680 | 8660 | 233 |
| 557 | 20231213 | 094600 | 951301930 | 8670 | 8660 | 8670 | 8660 | 1045 |
| 558 | 20231213 | 094500 | 942241800 | 8670 | 8660 | 8670 | 8660 | 181 |
| 559 | 20231213 | 094400 | 940672650 | 8660 | 8660 | 8660 | 8660 | 138 |
| 560 | 20231213 | 094300 | 939477570 | 8660 | 8660 | 8670 | 8660 | 840 |
| 561 | 20231213 | 094200 | 932200060 | 8670 | 8670 | 8670 | 8660 | 160 |
| 562 | 20231213 | 094100 | 930813640 | 8660 | 8680 | 8680 | 8660 | 64 |
| 563 | 20231213 | 094000 | 930258580 | 8680 | 8670 | 8680 | 8660 | 1380 |
| 564 | 20231213 | 093900 | 918306750 | 8660 | 8680 | 8680 | 8660 | 1544 |
| 565 | 20231213 | 093800 | 904929190 | 8670 | 8670 | 8680 | 8670 | 2042 |
| 566 | 20231213 | 093700 | 887206050 | 8670 | 8670 | 8670 | 8660 | 126 |
| 567 | 20231213 | 093600 | 886113650 | 8660 | 8690 | 8690 | 8660 | 2463 |
| 568 | 20231213 | 093500 | 864760980 | 8690 | 8680 | 8690 | 8670 | 264 |
| 569 | 20231213 | 093400 | 862469330 | 8690 | 8690 | 8700 | 8690 | 35 |
| 570 | 20231213 | 093300 | 862165140 | 8690 | 8700 | 8720 | 8690 | 9 |
| 571 | 20231213 | 093200 | 862086800 | 8720 | 8700 | 8730 | 8700 | 233 |
| 572 | 20231213 | 093100 | 860056440 | 8720 | 8680 | 8720 | 8680 | 956 |
| 573 | 20231213 | 093000 | 851735550 | 8690 | 8670 | 8690 | 8670 | 33 |
| 574 | 20231213 | 092900 | 851449280 | 8660 | 8670 | 8670 | 8660 | 506 |
| 575 | 20231213 | 092800 | 847062400 | 8670 | 8690 | 8700 | 8670 | 1640 |
| 576 | 20231213 | 092700 | 832822390 | 8690 | 8680 | 8690 | 8680 | 15 |
| 577 | 20231213 | 092600 | 832692150 | 8680 | 8670 | 8700 | 8670 | 1145 |
| 578 | 20231213 | 092500 | 822733800 | 8670 | 8670 | 8690 | 8670 | 1732 |
| 579 | 20231213 | 092400 | 807717100 | 8670 | 8660 | 8670 | 8660 | 1776 |
| 580 | 20231213 | 092300 | 792319210 | 8670 | 8680 | 8700 | 8670 | 3802 |
| 581 | 20231213 | 092200 | 759320480 | 8690 | 8690 | 8700 | 8680 | 1256 |
| 582 | 20231213 | 092100 | 748412100 | 8680 | 8690 | 8690 | 8680 | 133 |
| 583 | 20231213 | 092000 | 747256360 | 8690 | 8680 | 8700 | 8670 | 298 |
| 584 | 20231213 | 091900 | 744666680 | 8680 | 8660 | 8690 | 8660 | 611 |
| 585 | 20231213 | 091800 | 739372560 | 8660 | 8660 | 8660 | 8640 | 2552 |
| 586 | 20231213 | 091700 | 717285040 | 8650 | 8690 | 8710 | 8650 | 21980 |
| 587 | 20231213 | 091600 | 526861580 | 8690 | 8690 | 8730 | 8690 | 1048 |
| 588 | 20231213 | 091500 | 517748390 | 8710 | 8700 | 8730 | 8690 | 1103 |
| 589 | 20231213 | 091400 | 508160420 | 8740 | 8700 | 8750 | 8690 | 674 |
| 590 | 20231213 | 091300 | 502297990 | 8690 | 8710 | 8740 | 8690 | 6919 |
| 591 | 20231213 | 091200 | 442089720 | 8710 | 8710 | 8750 | 8700 | 3430 |
| 592 | 20231213 | 091100 | 412169070 | 8700 | 8690 | 8710 | 8690 | 1267 |
| 593 | 20231213 | 091000 | 401156960 | 8690 | 8720 | 8720 | 8690 | 926 |
| 594 | 20231213 | 090900 | 393101180 | 8690 | 8710 | 8720 | 8680 | 9279 |
| 595 | 20231213 | 090800 | 312405790 | 8700 | 8730 | 8730 | 8700 | 5211 |
| 596 | 20231213 | 090700 | 267006730 | 8720 | 8730 | 8730 | 8720 | 797 |
| 597 | 20231213 | 090600 | 260052000 | 8730 | 8750 | 8750 | 8720 | 4063 |
| 598 | 20231213 | 090500 | 224586440 | 8740 | 8760 | 8790 | 8730 | 8572 |
| 599 | 20231213 | 090400 | 149589260 | 8760 | 8790 | 8790 | 8760 | 2085 |
| 600 | 20231213 | 090300 | 131303420 | 8780 | 8780 | 8780 | 8770 | 1946 |
| 601 | 20231213 | 090200 | 114235680 | 8780 | 8780 | 8780 | 8780 | 303 |
| 602 | 20231213 | 090100 | 111575340 | 8790 | 8770 | 8790 | 8760 | 952 |
| 603 | 20231213 | 090000 | 103222310 | 8760 | 8820 | 8820 | 8760 | 11736 |