32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 3 | 20231206 | 191000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20231206 | 190900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20231206 | 190800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20231206 | 190700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20231206 | 190600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20231206 | 190500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20231206 | 190400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20231206 | 190300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20231206 | 190200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20231206 | 190100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20231206 | 190000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20231206 | 185900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20231206 | 185800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20231206 | 185700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20231206 | 185600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20231206 | 185500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20231206 | 185400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20231206 | 185300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20231206 | 185200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20231206 | 185100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20231206 | 185000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20231206 | 184900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20231206 | 184800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20231206 | 184700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20231206 | 184600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20231206 | 184500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20231206 | 184400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20231206 | 184300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20231206 | 184200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20231206 | 184100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 33 | 20231206 | 184000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20231206 | 183900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20231206 | 183800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20231206 | 183700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20231206 | 183600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20231206 | 183500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20231206 | 183400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20231206 | 183300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20231206 | 183200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20231206 | 183100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20231206 | 183000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20231206 | 182900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20231206 | 182800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20231206 | 182700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20231206 | 182600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20231206 | 182500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20231206 | 182400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20231206 | 182300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20231206 | 182200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20231206 | 182100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20231206 | 182000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20231206 | 181900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20231206 | 181800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20231206 | 181700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20231206 | 181600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20231206 | 181500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20231206 | 181400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20231206 | 181300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20231206 | 181200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20231206 | 181100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 63 | 20231206 | 181000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20231206 | 180900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20231206 | 180800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20231206 | 180700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20231206 | 180600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20231206 | 180500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20231206 | 180400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20231206 | 180300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20231206 | 180200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20231206 | 180100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20231206 | 180000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20231206 | 175900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20231206 | 175800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20231206 | 175700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20231206 | 175600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20231206 | 175500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20231206 | 175400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20231206 | 175300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20231206 | 175200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20231206 | 175100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20231206 | 175000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20231206 | 174900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20231206 | 174800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20231206 | 174700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20231206 | 174600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20231206 | 174500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20231206 | 174400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20231206 | 174300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20231206 | 174200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20231206 | 174100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 93 | 20231206 | 174000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20231206 | 173900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20231206 | 173800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20231206 | 173700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20231206 | 173600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20231206 | 173500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20231206 | 173400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20231206 | 173300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20231206 | 173200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20231206 | 173100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20231206 | 173000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20231206 | 172900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20231206 | 172800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20231206 | 172700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20231206 | 172600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20231206 | 172500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20231206 | 172400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20231206 | 172300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20231206 | 172200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20231206 | 172100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20231206 | 172000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20231206 | 171900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20231206 | 171800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20231206 | 171700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20231206 | 171600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20231206 | 171500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20231206 | 171400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20231206 | 171300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20231206 | 171200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20231206 | 171100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 123 | 20231206 | 171000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20231206 | 170900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20231206 | 170800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20231206 | 170700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20231206 | 170600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20231206 | 170500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20231206 | 170400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20231206 | 170300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20231206 | 170200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20231206 | 170100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20231206 | 170000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20231206 | 165900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20231206 | 165800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20231206 | 165700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20231206 | 165600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20231206 | 165500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20231206 | 165400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20231206 | 165300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20231206 | 165200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20231206 | 165100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20231206 | 165000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20231206 | 164900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20231206 | 164800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20231206 | 164700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20231206 | 164600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20231206 | 164500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20231206 | 164400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20231206 | 164300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20231206 | 164200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20231206 | 164100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 153 | 20231206 | 164000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20231206 | 163900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20231206 | 163800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20231206 | 163700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20231206 | 163600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20231206 | 163500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20231206 | 163400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20231206 | 163300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20231206 | 163200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20231206 | 163100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20231206 | 163000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20231206 | 162900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20231206 | 162800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20231206 | 162700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20231206 | 162600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20231206 | 162500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20231206 | 162400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20231206 | 162300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20231206 | 162200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20231206 | 162100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20231206 | 162000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20231206 | 161900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20231206 | 161800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20231206 | 161700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20231206 | 161600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20231206 | 161500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20231206 | 161400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20231206 | 161300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20231206 | 161200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20231206 | 161100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 183 | 20231206 | 161000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20231206 | 160900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20231206 | 160800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20231206 | 160700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20231206 | 160600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20231206 | 160500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20231206 | 160400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20231206 | 160300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20231206 | 160200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20231206 | 160100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20231206 | 160000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20231206 | 155900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20231206 | 155800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20231206 | 155700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20231206 | 155600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20231206 | 155500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20231206 | 155400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20231206 | 155300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20231206 | 155200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20231206 | 155100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20231206 | 155000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20231206 | 154900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20231206 | 154800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20231206 | 154700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20231206 | 154600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20231206 | 154500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20231206 | 154400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20231206 | 154300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20231206 | 154200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20231206 | 154100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 213 | 20231206 | 154000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20231206 | 153900 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20231206 | 153800 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20231206 | 153700 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20231206 | 153600 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20231206 | 153500 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20231206 | 153400 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20231206 | 153300 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20231206 | 153200 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20231206 | 153100 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20231206 | 153000 | 3156455050 | 14300 | 14300 | 14300 | 14300 | 4560 |
| 224 | 20231206 | 152900 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 225 | 20231206 | 152800 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 226 | 20231206 | 152700 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 227 | 20231206 | 152600 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 228 | 20231206 | 152500 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 229 | 20231206 | 152400 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 230 | 20231206 | 152300 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 231 | 20231206 | 152200 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 232 | 20231206 | 152100 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 233 | 20231206 | 152000 | 3091247050 | 14370 | 14370 | 14370 | 14370 | 0 |
| 234 | 20231206 | 151900 | 3091247050 | 14370 | 14360 | 14380 | 14350 | 474 |
| 235 | 20231206 | 151800 | 3084440920 | 14360 | 14340 | 14360 | 14340 | 111 |
| 236 | 20231206 | 151700 | 3082848240 | 14360 | 14350 | 14360 | 14340 | 587 |
| 237 | 20231206 | 151600 | 3074423280 | 14350 | 14350 | 14350 | 14340 | 55 |
| 238 | 20231206 | 151500 | 3073634490 | 14340 | 14340 | 14340 | 14330 | 200 |
| 239 | 20231206 | 151400 | 3070766670 | 14340 | 14340 | 14340 | 14330 | 19 |
| 240 | 20231206 | 151300 | 3070494270 | 14340 | 14310 | 14340 | 14310 | 86 |
| 241 | 20231206 | 151200 | 3069262790 | 14320 | 14320 | 14320 | 14300 | 756 |
| 242 | 20231206 | 151100 | 3058441760 | 14340 | 14330 | 14340 | 14320 | 952 |
| 243 | 20231206 | 151000 | 3044804520 | 14330 | 14320 | 14340 | 14320 | 37 |
| 244 | 20231206 | 150900 | 3044274280 | 14340 | 14330 | 14340 | 14330 | 4 |
| 245 | 20231206 | 150800 | 3044216950 | 14330 | 14330 | 14330 | 14330 | 25 |
| 246 | 20231206 | 150700 | 3043858700 | 14330 | 14320 | 14330 | 14310 | 1044 |
| 247 | 20231206 | 150600 | 3028917180 | 14340 | 14350 | 14350 | 14340 | 59 |
| 248 | 20231206 | 150500 | 3028070880 | 14350 | 14330 | 14350 | 14330 | 429 |
| 249 | 20231206 | 150400 | 3021919710 | 14340 | 14340 | 14350 | 14240 | 1686 |
| 250 | 20231206 | 150300 | 2997853190 | 14350 | 14360 | 14360 | 14340 | 257 |
| 251 | 20231206 | 150200 | 2994164030 | 14360 | 14380 | 14380 | 14360 | 176 |
| 252 | 20231206 | 150100 | 2991634210 | 14370 | 14380 | 14390 | 14350 | 253 |
| 253 | 20231206 | 150000 | 2988001640 | 14390 | 14370 | 14400 | 14360 | 741 |
| 254 | 20231206 | 145900 | 2977352980 | 14400 | 14390 | 14400 | 14390 | 251 |
| 255 | 20231206 | 145800 | 2973739720 | 14400 | 14390 | 14400 | 14380 | 566 |
| 256 | 20231206 | 145700 | 2965592290 | 14390 | 14400 | 14400 | 14370 | 550 |
| 257 | 20231206 | 145600 | 2957678420 | 14400 | 14390 | 14410 | 14390 | 1953 |
| 258 | 20231206 | 145500 | 2929551230 | 14390 | 14400 | 14410 | 14390 | 329 |
| 259 | 20231206 | 145400 | 2924813810 | 14390 | 14380 | 14400 | 14380 | 908 |
| 260 | 20231206 | 145300 | 2911740730 | 14380 | 14370 | 14400 | 14370 | 392 |
| 261 | 20231206 | 145200 | 2906105370 | 14360 | 14390 | 14400 | 14360 | 1940 |
| 262 | 20231206 | 145100 | 2878219680 | 14400 | 14320 | 14410 | 14320 | 3694 |
| 263 | 20231206 | 145000 | 2825141030 | 14310 | 14270 | 14310 | 14270 | 1553 |
| 264 | 20231206 | 144900 | 2802960360 | 14270 | 14260 | 14270 | 14260 | 244 |
| 265 | 20231206 | 144800 | 2799480710 | 14270 | 14270 | 14270 | 14270 | 171 |
| 266 | 20231206 | 144700 | 2797040540 | 14270 | 14270 | 14280 | 14270 | 82 |
| 267 | 20231206 | 144600 | 2795870390 | 14270 | 14280 | 14280 | 14270 | 206 |
| 268 | 20231206 | 144500 | 2792929760 | 14280 | 14280 | 14280 | 14280 | 75 |
| 269 | 20231206 | 144400 | 2791858760 | 14280 | 14270 | 14280 | 14260 | 40 |
| 270 | 20231206 | 144300 | 2791287960 | 14270 | 14270 | 14270 | 14260 | 67 |
| 271 | 20231206 | 144200 | 2790332220 | 14270 | 14280 | 14280 | 14260 | 39 |
| 272 | 20231206 | 144100 | 2789775860 | 14280 | 14280 | 14280 | 14260 | 172 |
| 273 | 20231206 | 144000 | 2787320410 | 14290 | 14280 | 14290 | 14280 | 51 |
| 274 | 20231206 | 143900 | 2786592120 | 14280 | 14280 | 14280 | 14280 | 21 |
| 275 | 20231206 | 143800 | 2786292240 | 14340 | 14300 | 14340 | 14240 | 303 |
| 276 | 20231206 | 143700 | 2781962730 | 14300 | 14320 | 14340 | 14300 | 667 |
| 277 | 20231206 | 143600 | 2772415920 | 14360 | 14370 | 14370 | 14320 | 126 |
| 278 | 20231206 | 143500 | 2770610090 | 14370 | 14380 | 14380 | 14320 | 354 |
| 279 | 20231206 | 143400 | 2765538280 | 14380 | 14390 | 14400 | 14320 | 179 |
| 280 | 20231206 | 143300 | 2762967610 | 14410 | 14310 | 14410 | 14310 | 3799 |
| 281 | 20231206 | 143200 | 2708337650 | 14310 | 14280 | 14310 | 14270 | 1040 |
| 282 | 20231206 | 143100 | 2693471280 | 14280 | 14230 | 14280 | 14230 | 2112 |
| 283 | 20231206 | 143000 | 2663342070 | 14240 | 14230 | 14240 | 14230 | 189 |
| 284 | 20231206 | 142900 | 2660652590 | 14220 | 14220 | 14220 | 14220 | 54 |
| 285 | 20231206 | 142800 | 2659884710 | 14230 | 14230 | 14240 | 14220 | 36 |
| 286 | 20231206 | 142700 | 2659372460 | 14240 | 14230 | 14240 | 14220 | 71 |
| 287 | 20231206 | 142600 | 2658362450 | 14240 | 14230 | 14240 | 14220 | 194 |
| 288 | 20231206 | 142500 | 2655603350 | 14240 | 14230 | 14240 | 14220 | 96 |
| 289 | 20231206 | 142400 | 2654237270 | 14240 | 14230 | 14240 | 14230 | 56 |
| 290 | 20231206 | 142300 | 2653440090 | 14240 | 14240 | 14240 | 14240 | 3 |
| 291 | 20231206 | 142200 | 2653397370 | 14230 | 14220 | 14230 | 14220 | 219 |
| 292 | 20231206 | 142100 | 2650281180 | 14230 | 14220 | 14230 | 14220 | 22 |
| 293 | 20231206 | 142000 | 2649968330 | 14220 | 14220 | 14220 | 14210 | 126 |
| 294 | 20231206 | 141900 | 2648177350 | 14210 | 14210 | 14210 | 14210 | 67 |
| 295 | 20231206 | 141800 | 2647225280 | 14220 | 14230 | 14230 | 14220 | 134 |
| 296 | 20231206 | 141700 | 2645319700 | 14220 | 14220 | 14220 | 14220 | 7 |
| 297 | 20231206 | 141600 | 2645220160 | 14220 | 14220 | 14230 | 14210 | 100 |
| 298 | 20231206 | 141500 | 2643797860 | 14210 | 14200 | 14220 | 14200 | 230 |
| 299 | 20231206 | 141400 | 2640531240 | 14210 | 14210 | 14210 | 14210 | 12 |
| 300 | 20231206 | 141300 | 2640360720 | 14200 | 14200 | 14210 | 14200 | 202 |
| 301 | 20231206 | 141200 | 2637491950 | 14210 | 14200 | 14210 | 14200 | 704 |
| 302 | 20231206 | 141100 | 2627494840 | 14210 | 14220 | 14220 | 14200 | 625 |
| 303 | 20231206 | 141000 | 2618612830 | 14220 | 14220 | 14220 | 14220 | 223 |
| 304 | 20231206 | 140900 | 2615441770 | 14230 | 14230 | 14230 | 14210 | 29 |
| 305 | 20231206 | 140800 | 2615029360 | 14210 | 14210 | 14240 | 14210 | 64 |
| 306 | 20231206 | 140700 | 2614119230 | 14240 | 14240 | 14240 | 14240 | 2 |
| 307 | 20231206 | 140600 | 2614090750 | 14250 | 14250 | 14250 | 14250 | 2 |
| 308 | 20231206 | 140500 | 2614062250 | 14250 | 14240 | 14250 | 14200 | 20 |
| 309 | 20231206 | 140400 | 2613778110 | 14240 | 14200 | 14240 | 14200 | 1365 |
| 310 | 20231206 | 140300 | 2594360350 | 14230 | 14220 | 14230 | 14210 | 487 |
| 311 | 20231206 | 140200 | 2587437960 | 14220 | 14220 | 14230 | 14220 | 1142 |
| 312 | 20231206 | 140100 | 2571198700 | 14230 | 14250 | 14250 | 14230 | 978 |
| 313 | 20231206 | 140000 | 2557277530 | 14260 | 14240 | 14260 | 14240 | 60 |
| 314 | 20231206 | 135900 | 2556423110 | 14260 | 14260 | 14280 | 14250 | 1247 |
| 315 | 20231206 | 135800 | 2538646450 | 14270 | 14270 | 14280 | 14260 | 275 |
| 316 | 20231206 | 135700 | 2534724300 | 14280 | 14270 | 14280 | 14270 | 63 |
| 317 | 20231206 | 135600 | 2533825270 | 14280 | 14270 | 14280 | 14260 | 241 |
| 318 | 20231206 | 135500 | 2530387560 | 14270 | 14260 | 14270 | 14250 | 86 |
| 319 | 20231206 | 135400 | 2529161580 | 14270 | 14250 | 14270 | 14250 | 426 |
| 320 | 20231206 | 135300 | 2523090590 | 14240 | 14240 | 14240 | 14240 | 19 |
| 321 | 20231206 | 135200 | 2522820030 | 14240 | 14240 | 14240 | 14240 | 206 |
| 322 | 20231206 | 135100 | 2519886590 | 14240 | 14250 | 14250 | 14240 | 74 |
| 323 | 20231206 | 135000 | 2518832630 | 14250 | 14230 | 14250 | 14220 | 102 |
| 324 | 20231206 | 134900 | 2517382040 | 14220 | 14210 | 14220 | 14210 | 41 |
| 325 | 20231206 | 134800 | 2516799420 | 14220 | 14210 | 14220 | 14210 | 111 |
| 326 | 20231206 | 134700 | 2515222000 | 14230 | 14240 | 14240 | 14210 | 118 |
| 327 | 20231206 | 134600 | 2513544540 | 14230 | 14230 | 14230 | 14230 | 157 |
| 328 | 20231206 | 134500 | 2511310430 | 14210 | 14210 | 14210 | 14210 | 106 |
| 329 | 20231206 | 134400 | 2509804170 | 14230 | 14230 | 14230 | 14230 | 1 |
| 330 | 20231206 | 134300 | 2509789940 | 14210 | 14210 | 14210 | 14210 | 53 |
| 331 | 20231206 | 134200 | 2509036810 | 14200 | 14220 | 14220 | 14200 | 22 |
| 332 | 20231206 | 134100 | 2508724370 | 14220 | 14220 | 14230 | 14200 | 225 |
| 333 | 20231206 | 134000 | 2505527690 | 14220 | 14220 | 14220 | 14220 | 147 |
| 334 | 20231206 | 133900 | 2503437350 | 14220 | 14220 | 14220 | 14210 | 81 |
| 335 | 20231206 | 133800 | 2502285570 | 14230 | 14230 | 14230 | 14230 | 5 |
| 336 | 20231206 | 133700 | 2502214420 | 14230 | 14230 | 14230 | 14230 | 13 |
| 337 | 20231206 | 133600 | 2502029430 | 14200 | 14230 | 14230 | 14200 | 108 |
| 338 | 20231206 | 133500 | 2500495470 | 14230 | 14230 | 14230 | 14230 | 7 |
| 339 | 20231206 | 133400 | 2500395860 | 14220 | 14210 | 14220 | 14210 | 603 |
| 340 | 20231206 | 133300 | 2491821210 | 14200 | 14200 | 14210 | 14200 | 83 |
| 341 | 20231206 | 133200 | 2490642580 | 14190 | 14190 | 14190 | 14190 | 0 |
| 342 | 20231206 | 133100 | 2490642580 | 14190 | 14200 | 14200 | 14190 | 412 |
| 343 | 20231206 | 133000 | 2484796110 | 14220 | 14190 | 14220 | 14190 | 339 |
| 344 | 20231206 | 132900 | 2479985610 | 14190 | 14220 | 14220 | 14190 | 1051 |
| 345 | 20231206 | 132800 | 2465069640 | 14200 | 14200 | 14200 | 14200 | 0 |
| 346 | 20231206 | 132700 | 2465069640 | 14200 | 14200 | 14220 | 14200 | 46 |
| 347 | 20231206 | 132600 | 2464416420 | 14200 | 14200 | 14220 | 14200 | 104 |
| 348 | 20231206 | 132500 | 2462938640 | 14200 | 14220 | 14220 | 14200 | 749 |
| 349 | 20231206 | 132400 | 2452302050 | 14220 | 14220 | 14220 | 14220 | 29 |
| 350 | 20231206 | 132300 | 2451889670 | 14220 | 14220 | 14220 | 14220 | 35 |
| 351 | 20231206 | 132200 | 2451391970 | 14200 | 14210 | 14210 | 14200 | 78 |
| 352 | 20231206 | 132100 | 2450284330 | 14210 | 14210 | 14230 | 14210 | 199 |
| 353 | 20231206 | 132000 | 2447456520 | 14210 | 14210 | 14210 | 14210 | 109 |
| 354 | 20231206 | 131900 | 2445907630 | 14220 | 14210 | 14220 | 14210 | 66 |
| 355 | 20231206 | 131800 | 2444969290 | 14200 | 14220 | 14220 | 14200 | 618 |
| 356 | 20231206 | 131700 | 2436184720 | 14220 | 14220 | 14230 | 14220 | 79 |
| 357 | 20231206 | 131600 | 2435061330 | 14220 | 14220 | 14220 | 14220 | 848 |
| 358 | 20231206 | 131500 | 2423002770 | 14230 | 14250 | 14250 | 14230 | 27 |
| 359 | 20231206 | 131400 | 2422618130 | 14250 | 14250 | 14250 | 14250 | 1 |
| 360 | 20231206 | 131300 | 2422603880 | 14250 | 14210 | 14250 | 14210 | 300 |
| 361 | 20231206 | 131200 | 2418338790 | 14220 | 14220 | 14220 | 14220 | 206 |
| 362 | 20231206 | 131100 | 2415409470 | 14250 | 14210 | 14250 | 14200 | 81 |
| 363 | 20231206 | 131000 | 2414258850 | 14260 | 14200 | 14260 | 14200 | 19 |
| 364 | 20231206 | 130900 | 2413988990 | 14260 | 14200 | 14260 | 14200 | 123 |
| 365 | 20231206 | 130800 | 2412241930 | 14200 | 14200 | 14200 | 14200 | 27 |
| 366 | 20231206 | 130700 | 2411858530 | 14200 | 14200 | 14210 | 14200 | 198 |
| 367 | 20231206 | 130600 | 2409046320 | 14230 | 14230 | 14240 | 14200 | 397 |
| 368 | 20231206 | 130500 | 2403407030 | 14230 | 14240 | 14250 | 14230 | 170 |
| 369 | 20231206 | 130400 | 2400986680 | 14240 | 14230 | 14240 | 14230 | 40 |
| 370 | 20231206 | 130300 | 2400417360 | 14260 | 14270 | 14270 | 14260 | 2 |
| 371 | 20231206 | 130200 | 2400388830 | 14270 | 14270 | 14270 | 14270 | 0 |
| 372 | 20231206 | 130100 | 2400388830 | 14270 | 14210 | 14270 | 14210 | 71 |
| 373 | 20231206 | 130000 | 2399377240 | 14210 | 14210 | 14280 | 14210 | 791 |
| 374 | 20231206 | 125900 | 2388136980 | 14200 | 14220 | 14220 | 14200 | 149 |
| 375 | 20231206 | 125800 | 2386020420 | 14210 | 14210 | 14210 | 14200 | 204 |
| 376 | 20231206 | 125700 | 2383121760 | 14230 | 14220 | 14230 | 14220 | 38 |
| 377 | 20231206 | 125600 | 2382581390 | 14210 | 14220 | 14220 | 14210 | 197 |
| 378 | 20231206 | 125500 | 2379781340 | 14220 | 14230 | 14230 | 14220 | 88 |
| 379 | 20231206 | 125400 | 2378529270 | 14230 | 14250 | 14250 | 14230 | 41 |
| 380 | 20231206 | 125300 | 2377945700 | 14260 | 14260 | 14260 | 14220 | 30 |
| 381 | 20231206 | 125200 | 2377518620 | 14270 | 14270 | 14270 | 14270 | 1 |
| 382 | 20231206 | 125100 | 2377504350 | 14270 | 14300 | 14300 | 14270 | 49 |
| 383 | 20231206 | 125000 | 2376804220 | 14300 | 14210 | 14300 | 14190 | 491 |
| 384 | 20231206 | 124900 | 2369792030 | 14250 | 14250 | 14250 | 14250 | 8 |
| 385 | 20231206 | 124800 | 2369678030 | 14240 | 14240 | 14250 | 14180 | 3349 |
| 386 | 20231206 | 124700 | 2322118910 | 14240 | 14240 | 14240 | 14240 | 349 |
| 387 | 20231206 | 124600 | 2317149150 | 14240 | 14240 | 14240 | 14240 | 8 |
| 388 | 20231206 | 124500 | 2317035230 | 14240 | 14230 | 14240 | 14200 | 111 |
| 389 | 20231206 | 124400 | 2315455950 | 14230 | 14200 | 14230 | 14200 | 1231 |
| 390 | 20231206 | 124300 | 2297975190 | 14230 | 14220 | 14230 | 14220 | 9 |
| 391 | 20231206 | 124200 | 2297847200 | 14210 | 14210 | 14220 | 14190 | 1480 |
| 392 | 20231206 | 124100 | 2276835900 | 14210 | 14210 | 14220 | 14210 | 144 |
| 393 | 20231206 | 124000 | 2274789600 | 14210 | 14210 | 14210 | 14210 | 988 |
| 394 | 20231206 | 123900 | 2260750120 | 14210 | 14210 | 14210 | 14210 | 0 |
| 395 | 20231206 | 123800 | 2260750120 | 14210 | 14230 | 14230 | 14210 | 31 |
| 396 | 20231206 | 123700 | 2260309590 | 14200 | 14220 | 14220 | 14200 | 192 |
| 397 | 20231206 | 123600 | 2257582740 | 14220 | 14220 | 14230 | 14210 | 85 |
| 398 | 20231206 | 123500 | 2256374510 | 14210 | 14220 | 14220 | 14210 | 260 |
| 399 | 20231206 | 123400 | 2252678470 | 14250 | 14230 | 14250 | 14220 | 64 |
| 400 | 20231206 | 123300 | 2251768170 | 14220 | 14230 | 14230 | 14220 | 193 |
| 401 | 20231206 | 123200 | 2249022840 | 14250 | 14230 | 14270 | 14230 | 190 |
| 402 | 20231206 | 123100 | 2246316240 | 14250 | 14230 | 14250 | 14230 | 42 |
| 403 | 20231206 | 123000 | 2245718540 | 14230 | 14220 | 14230 | 14220 | 150 |
| 404 | 20231206 | 122900 | 2243584220 | 14220 | 14220 | 14220 | 14220 | 74 |
| 405 | 20231206 | 122800 | 2242531940 | 14230 | 14230 | 14230 | 14230 | 1 |
| 406 | 20231206 | 122700 | 2242517710 | 14220 | 14230 | 14230 | 14220 | 1254 |
| 407 | 20231206 | 122600 | 2224673980 | 14230 | 14240 | 14240 | 14230 | 28 |
| 408 | 20231206 | 122500 | 2224275530 | 14250 | 14250 | 14250 | 14250 | 4 |
| 409 | 20231206 | 122400 | 2224218530 | 14220 | 14230 | 14230 | 14220 | 70 |
| 410 | 20231206 | 122300 | 2223222980 | 14220 | 14200 | 14240 | 14200 | 1228 |
| 411 | 20231206 | 122200 | 2205772120 | 14210 | 14220 | 14240 | 14200 | 3030 |
| 412 | 20231206 | 122100 | 2162707900 | 14250 | 14230 | 14250 | 14210 | 1616 |
| 413 | 20231206 | 122000 | 2139720430 | 14250 | 14270 | 14270 | 14240 | 1352 |
| 414 | 20231206 | 121900 | 2120459100 | 14270 | 14270 | 14280 | 14270 | 129 |
| 415 | 20231206 | 121800 | 2118618260 | 14270 | 14240 | 14270 | 14240 | 490 |
| 416 | 20231206 | 121700 | 2111636060 | 14240 | 14240 | 14250 | 14240 | 407 |
| 417 | 20231206 | 121600 | 2105837840 | 14240 | 14270 | 14270 | 14240 | 119 |
| 418 | 20231206 | 121500 | 2104142780 | 14270 | 14270 | 14270 | 14250 | 23 |
| 419 | 20231206 | 121400 | 2103814930 | 14290 | 14290 | 14290 | 14290 | 0 |
| 420 | 20231206 | 121300 | 2103814930 | 14290 | 14250 | 14290 | 14250 | 80 |
| 421 | 20231206 | 121200 | 2102674890 | 14280 | 14250 | 14280 | 14250 | 22 |
| 422 | 20231206 | 121100 | 2102361240 | 14270 | 14290 | 14290 | 14250 | 533 |
| 423 | 20231206 | 121000 | 2094760710 | 14290 | 14250 | 14290 | 14230 | 329 |
| 424 | 20231206 | 120900 | 2090073540 | 14270 | 14270 | 14270 | 14250 | 297 |
| 425 | 20231206 | 120800 | 2085838430 | 14270 | 14260 | 14270 | 14250 | 182 |
| 426 | 20231206 | 120700 | 2083242180 | 14260 | 14270 | 14270 | 14260 | 53 |
| 427 | 20231206 | 120600 | 2082486390 | 14260 | 14270 | 14270 | 14260 | 37 |
| 428 | 20231206 | 120500 | 2081958570 | 14270 | 14270 | 14270 | 14270 | 50 |
| 429 | 20231206 | 120400 | 2081245070 | 14260 | 14260 | 14260 | 14260 | 197 |
| 430 | 20231206 | 120300 | 2078435850 | 14260 | 14260 | 14260 | 14250 | 112 |
| 431 | 20231206 | 120200 | 2076838910 | 14270 | 14240 | 14270 | 14240 | 582 |
| 432 | 20231206 | 120100 | 2068545810 | 14230 | 14240 | 14240 | 14230 | 10 |
| 433 | 20231206 | 120000 | 2068403440 | 14250 | 14250 | 14250 | 14250 | 12 |
| 434 | 20231206 | 115900 | 2068232440 | 14250 | 14250 | 14250 | 14240 | 1178 |
| 435 | 20231206 | 115800 | 2051456470 | 14270 | 14250 | 14270 | 14250 | 149 |
| 436 | 20231206 | 115700 | 2049331430 | 14250 | 14240 | 14250 | 14240 | 9 |
| 437 | 20231206 | 115600 | 2049203200 | 14240 | 14240 | 14240 | 14240 | 82 |
| 438 | 20231206 | 115500 | 2048035520 | 14240 | 14240 | 14240 | 14240 | 28 |
| 439 | 20231206 | 115400 | 2047636800 | 14250 | 14240 | 14250 | 14240 | 45 |
| 440 | 20231206 | 115300 | 2046995800 | 14240 | 14250 | 14250 | 14240 | 47 |
| 441 | 20231206 | 115200 | 2046326220 | 14250 | 14250 | 14250 | 14250 | 28 |
| 442 | 20231206 | 115100 | 2045927220 | 14250 | 14250 | 14250 | 14250 | 1 |
| 443 | 20231206 | 115000 | 2045912970 | 14230 | 14260 | 14260 | 14230 | 454 |
| 444 | 20231206 | 114900 | 2039448530 | 14250 | 14260 | 14270 | 14250 | 103 |
| 445 | 20231206 | 114800 | 2037980010 | 14270 | 14290 | 14310 | 14260 | 1715 |
| 446 | 20231206 | 114700 | 2013492900 | 14290 | 14310 | 14310 | 14290 | 647 |
| 447 | 20231206 | 114600 | 2004244330 | 14310 | 14310 | 14320 | 14310 | 70 |
| 448 | 20231206 | 114500 | 2003242620 | 14310 | 14300 | 14330 | 14290 | 1159 |
| 449 | 20231206 | 114400 | 1986647600 | 14300 | 14300 | 14300 | 14300 | 585 |
| 450 | 20231206 | 114300 | 1978282100 | 14310 | 14300 | 14310 | 14300 | 582 |
| 451 | 20231206 | 114200 | 1969955510 | 14300 | 14290 | 14300 | 14290 | 957 |
| 452 | 20231206 | 114100 | 1956271630 | 14290 | 14290 | 14290 | 14280 | 117 |
| 453 | 20231206 | 114000 | 1954599860 | 14290 | 14260 | 14300 | 14260 | 1250 |
| 454 | 20231206 | 113900 | 1936741090 | 14260 | 14260 | 14260 | 14250 | 12 |
| 455 | 20231206 | 113800 | 1936569980 | 14250 | 14240 | 14250 | 14240 | 69 |
| 456 | 20231206 | 113700 | 1935586900 | 14240 | 14240 | 14240 | 14240 | 14 |
| 457 | 20231206 | 113600 | 1935387540 | 14240 | 14250 | 14250 | 14240 | 194 |
| 458 | 20231206 | 113500 | 1932624490 | 14250 | 14260 | 14260 | 14240 | 115 |
| 459 | 20231206 | 113400 | 1930986050 | 14250 | 14260 | 14260 | 14250 | 166 |
| 460 | 20231206 | 113300 | 1928620540 | 14240 | 14250 | 14260 | 14240 | 795 |
| 461 | 20231206 | 113200 | 1917298290 | 14250 | 14260 | 14260 | 14250 | 26 |
| 462 | 20231206 | 113100 | 1916927700 | 14260 | 14260 | 14260 | 14250 | 168 |
| 463 | 20231206 | 113000 | 1914532260 | 14260 | 14260 | 14260 | 14260 | 1 |
| 464 | 20231206 | 112900 | 1914518000 | 14270 | 14280 | 14280 | 14260 | 124 |
| 465 | 20231206 | 112800 | 1912748830 | 14290 | 14280 | 14290 | 14280 | 84 |
| 466 | 20231206 | 112700 | 1911548970 | 14270 | 14250 | 14270 | 14250 | 141 |
| 467 | 20231206 | 112600 | 1909538540 | 14250 | 14270 | 14270 | 14250 | 42 |
| 468 | 20231206 | 112500 | 1908940020 | 14280 | 14280 | 14280 | 14250 | 226 |
| 469 | 20231206 | 112400 | 1905715810 | 14290 | 14300 | 14300 | 14290 | 1732 |
| 470 | 20231206 | 112300 | 1880948520 | 14270 | 14280 | 14280 | 14270 | 111 |
| 471 | 20231206 | 112200 | 1879363620 | 14280 | 14290 | 14300 | 14280 | 369 |
| 472 | 20231206 | 112100 | 1874090140 | 14290 | 14300 | 14300 | 14290 | 94 |
| 473 | 20231206 | 112000 | 1872746110 | 14300 | 14300 | 14310 | 14300 | 167 |
| 474 | 20231206 | 111900 | 1870357730 | 14310 | 14300 | 14310 | 14300 | 697 |
| 475 | 20231206 | 111800 | 1860384310 | 14290 | 14280 | 14310 | 14280 | 424 |
| 476 | 20231206 | 111700 | 1854323640 | 14270 | 14290 | 14290 | 14260 | 90 |
| 477 | 20231206 | 111600 | 1853038820 | 14290 | 14250 | 14290 | 14250 | 31 |
| 478 | 20231206 | 111500 | 1852595870 | 14290 | 14240 | 14290 | 14240 | 22 |
| 479 | 20231206 | 111400 | 1852282470 | 14290 | 14260 | 14290 | 14240 | 252 |
| 480 | 20231206 | 111300 | 1848691600 | 14290 | 14260 | 14290 | 14260 | 4 |
| 481 | 20231206 | 111200 | 1848634530 | 14260 | 14270 | 14280 | 14260 | 166 |
| 482 | 20231206 | 111100 | 1846264330 | 14280 | 14270 | 14280 | 14270 | 318 |
| 483 | 20231206 | 111000 | 1841724940 | 14270 | 14280 | 14280 | 14270 | 102 |
| 484 | 20231206 | 110900 | 1840269380 | 14250 | 14260 | 14280 | 14250 | 218 |
| 485 | 20231206 | 110800 | 1837158930 | 14250 | 14240 | 14250 | 14240 | 400 |
| 486 | 20231206 | 110700 | 1831459190 | 14240 | 14240 | 14240 | 14240 | 53 |
| 487 | 20231206 | 110600 | 1830704470 | 14240 | 14260 | 14260 | 14230 | 821 |
| 488 | 20231206 | 110500 | 1819006880 | 14260 | 14250 | 14260 | 14250 | 668 |
| 489 | 20231206 | 110400 | 1809487800 | 14260 | 14260 | 14260 | 14250 | 74 |
| 490 | 20231206 | 110300 | 1808432660 | 14250 | 14230 | 14260 | 14220 | 320 |
| 491 | 20231206 | 110200 | 1803880780 | 14230 | 14250 | 14250 | 14230 | 579 |
| 492 | 20231206 | 110100 | 1795637570 | 14250 | 14250 | 14250 | 14250 | 3 |
| 493 | 20231206 | 110000 | 1795594820 | 14240 | 14260 | 14260 | 14240 | 175 |
| 494 | 20231206 | 105900 | 1793100740 | 14260 | 14260 | 14260 | 14260 | 34 |
| 495 | 20231206 | 105800 | 1792615900 | 14240 | 14260 | 14260 | 14240 | 73 |
| 496 | 20231206 | 105700 | 1791575520 | 14260 | 14250 | 14260 | 14250 | 115 |
| 497 | 20231206 | 105600 | 1789935630 | 14240 | 14240 | 14240 | 14240 | 0 |
| 498 | 20231206 | 105500 | 1789935630 | 14240 | 14240 | 14240 | 14240 | 13 |
| 499 | 20231206 | 105400 | 1789750510 | 14240 | 14250 | 14250 | 14230 | 86 |
| 500 | 20231206 | 105300 | 1788526450 | 14250 | 14260 | 14260 | 14250 | 49 |
| 501 | 20231206 | 105200 | 1787827730 | 14260 | 14260 | 14260 | 14260 | 24 |
| 502 | 20231206 | 105100 | 1787485490 | 14240 | 14270 | 14270 | 14220 | 314 |
| 503 | 20231206 | 105000 | 1783012410 | 14270 | 14240 | 14270 | 14240 | 142 |
| 504 | 20231206 | 104900 | 1780988850 | 14240 | 14250 | 14250 | 14240 | 67 |
| 505 | 20231206 | 104800 | 1780034690 | 14250 | 14260 | 14260 | 14250 | 31 |
| 506 | 20231206 | 104700 | 1779592660 | 14260 | 14240 | 14260 | 14240 | 29 |
| 507 | 20231206 | 104600 | 1779179680 | 14240 | 14250 | 14250 | 14240 | 102 |
| 508 | 20231206 | 104500 | 1777726880 | 14260 | 14240 | 14260 | 14230 | 455 |
| 509 | 20231206 | 104400 | 1771249620 | 14230 | 14210 | 14230 | 14200 | 178 |
| 510 | 20231206 | 104300 | 1768718880 | 14210 | 14210 | 14210 | 14210 | 145 |
| 511 | 20231206 | 104200 | 1766658430 | 14220 | 14240 | 14240 | 14220 | 294 |
| 512 | 20231206 | 104100 | 1762472430 | 14240 | 14240 | 14240 | 14240 | 0 |
| 513 | 20231206 | 104000 | 1762472430 | 14240 | 14270 | 14270 | 14200 | 1986 |
| 514 | 20231206 | 103900 | 1734247700 | 14280 | 14270 | 14280 | 14250 | 169 |
| 515 | 20231206 | 103800 | 1731836950 | 14270 | 14240 | 14270 | 14240 | 153 |
| 516 | 20231206 | 103700 | 1729658170 | 14270 | 14290 | 14310 | 14250 | 78 |
| 517 | 20231206 | 103600 | 1728546240 | 14310 | 14270 | 14310 | 14270 | 856 |
| 518 | 20231206 | 103500 | 1716322850 | 14260 | 14250 | 14260 | 14250 | 61 |
| 519 | 20231206 | 103400 | 1715453310 | 14220 | 14220 | 14220 | 14220 | 18 |
| 520 | 20231206 | 103300 | 1715197350 | 14220 | 14230 | 14250 | 14220 | 3295 |
| 521 | 20231206 | 103200 | 1668339640 | 14240 | 14270 | 14270 | 14240 | 16 |
| 522 | 20231206 | 103100 | 1668111770 | 14230 | 14260 | 14260 | 14220 | 391 |
| 523 | 20231206 | 103000 | 1662545620 | 14270 | 14270 | 14270 | 14270 | 1 |
| 524 | 20231206 | 102900 | 1662531350 | 14240 | 14240 | 14240 | 14240 | 54 |
| 525 | 20231206 | 102800 | 1661762390 | 14270 | 14270 | 14280 | 14210 | 278 |
| 526 | 20231206 | 102700 | 1657808400 | 14280 | 14240 | 14280 | 14240 | 37 |
| 527 | 20231206 | 102600 | 1657280880 | 14270 | 14270 | 14270 | 14240 | 279 |
| 528 | 20231206 | 102500 | 1653300360 | 14240 | 14240 | 14270 | 14240 | 111 |
| 529 | 20231206 | 102400 | 1651719690 | 14240 | 14240 | 14240 | 14240 | 1 |
| 530 | 20231206 | 102300 | 1651705450 | 14240 | 14210 | 14250 | 14160 | 505 |
| 531 | 20231206 | 102200 | 1644542370 | 14250 | 14210 | 14260 | 14200 | 413 |
| 532 | 20231206 | 102100 | 1638670990 | 14210 | 14260 | 14260 | 14200 | 503 |
| 533 | 20231206 | 102000 | 1631516650 | 14270 | 14290 | 14290 | 14260 | 291 |
| 534 | 20231206 | 101900 | 1627365700 | 14280 | 14300 | 14300 | 14280 | 477 |
| 535 | 20231206 | 101800 | 1620553980 | 14260 | 14300 | 14300 | 14260 | 63 |
| 536 | 20231206 | 101700 | 1619653440 | 14320 | 14310 | 14320 | 14260 | 631 |
| 537 | 20231206 | 101600 | 1610648060 | 14330 | 14330 | 14330 | 14330 | 0 |
| 538 | 20231206 | 101500 | 1610648060 | 14330 | 14330 | 14340 | 14330 | 59 |
| 539 | 20231206 | 101400 | 1609802580 | 14320 | 14330 | 14330 | 14310 | 777 |
| 540 | 20231206 | 101300 | 1598676250 | 14330 | 14350 | 14350 | 14330 | 38 |
| 541 | 20231206 | 101200 | 1598131390 | 14350 | 14350 | 14350 | 14310 | 33 |
| 542 | 20231206 | 101100 | 1597658950 | 14340 | 14340 | 14340 | 14330 | 304 |
| 543 | 20231206 | 101000 | 1593302290 | 14330 | 14300 | 14330 | 14300 | 75 |
| 544 | 20231206 | 100900 | 1592229190 | 14300 | 14260 | 14300 | 14260 | 684 |
| 545 | 20231206 | 100800 | 1582465900 | 14260 | 14240 | 14260 | 14210 | 784 |
| 546 | 20231206 | 100700 | 1571298000 | 14200 | 14240 | 14240 | 14200 | 29 |
| 547 | 20231206 | 100600 | 1570886080 | 14250 | 14250 | 14250 | 14180 | 374 |
| 548 | 20231206 | 100500 | 1565575630 | 14210 | 14220 | 14240 | 14210 | 1101 |
| 549 | 20231206 | 100400 | 1549910010 | 14220 | 14230 | 14230 | 14220 | 97 |
| 550 | 20231206 | 100300 | 1548529770 | 14230 | 14220 | 14230 | 14170 | 89 |
| 551 | 20231206 | 100200 | 1547265330 | 14160 | 14230 | 14230 | 14160 | 365 |
| 552 | 20231206 | 100100 | 1542094410 | 14200 | 14200 | 14200 | 14200 | 60 |
| 553 | 20231206 | 100000 | 1541242410 | 14200 | 14170 | 14200 | 14170 | 185 |
| 554 | 20231206 | 095900 | 1538615950 | 14170 | 14190 | 14190 | 14170 | 74 |
| 555 | 20231206 | 095800 | 1537566650 | 14200 | 14190 | 14200 | 14190 | 98 |
| 556 | 20231206 | 095700 | 1536175990 | 14190 | 14190 | 14190 | 14160 | 19 |
| 557 | 20231206 | 095600 | 1535906410 | 14200 | 14160 | 14200 | 14140 | 2954 |
| 558 | 20231206 | 095500 | 1494125550 | 14150 | 14160 | 14160 | 14150 | 515 |
| 559 | 20231206 | 095400 | 1486833240 | 14160 | 14180 | 14200 | 14160 | 2415 |
| 560 | 20231206 | 095300 | 1452590790 | 14190 | 14200 | 14200 | 14180 | 82 |
| 561 | 20231206 | 095200 | 1451427090 | 14200 | 14180 | 14200 | 14180 | 50 |
| 562 | 20231206 | 095100 | 1450718070 | 14190 | 14200 | 14200 | 14190 | 238 |
| 563 | 20231206 | 095000 | 1447338690 | 14200 | 14200 | 14200 | 14200 | 77 |
| 564 | 20231206 | 094900 | 1446245290 | 14200 | 14170 | 14200 | 14170 | 153 |
| 565 | 20231206 | 094800 | 1444076490 | 14180 | 14170 | 14180 | 14130 | 3030 |
| 566 | 20231206 | 094700 | 1401170590 | 14170 | 14170 | 14180 | 14170 | 311 |
| 567 | 20231206 | 094600 | 1396763490 | 14170 | 14170 | 14180 | 14170 | 70 |
| 568 | 20231206 | 094500 | 1395771570 | 14170 | 14180 | 14180 | 14160 | 612 |
| 569 | 20231206 | 094400 | 1387104270 | 14180 | 14210 | 14230 | 14170 | 3242 |
| 570 | 20231206 | 094300 | 1341125700 | 14230 | 14230 | 14250 | 14200 | 1362 |
| 571 | 20231206 | 094200 | 1321774740 | 14260 | 14240 | 14260 | 14230 | 394 |
| 572 | 20231206 | 094100 | 1316160590 | 14270 | 14240 | 14280 | 14240 | 206 |
| 573 | 20231206 | 094000 | 1313227040 | 14280 | 14240 | 14280 | 14240 | 32 |
| 574 | 20231206 | 093900 | 1312771320 | 14240 | 14280 | 14280 | 14240 | 521 |
| 575 | 20231206 | 093800 | 1305336860 | 14270 | 14240 | 14280 | 14240 | 143 |
| 576 | 20231206 | 093700 | 1303296670 | 14240 | 14240 | 14240 | 14240 | 1069 |
| 577 | 20231206 | 093600 | 1288074110 | 14240 | 14240 | 14240 | 14230 | 40 |
| 578 | 20231206 | 093500 | 1287504690 | 14240 | 14220 | 14240 | 14200 | 367 |
| 579 | 20231206 | 093400 | 1282283120 | 14230 | 14220 | 14230 | 14200 | 177 |
| 580 | 20231206 | 093300 | 1279767140 | 14230 | 14230 | 14230 | 14230 | 33 |
| 581 | 20231206 | 093200 | 1279297550 | 14230 | 14200 | 14230 | 14190 | 578 |
| 582 | 20231206 | 093100 | 1271089940 | 14220 | 14250 | 14250 | 14190 | 981 |
| 583 | 20231206 | 093000 | 1257151520 | 14250 | 14340 | 14340 | 14250 | 244 |
| 584 | 20231206 | 092900 | 1253669870 | 14300 | 14300 | 14300 | 14300 | 162 |
| 585 | 20231206 | 092800 | 1251353270 | 14360 | 14360 | 14360 | 14300 | 327 |
| 586 | 20231206 | 092700 | 1246666530 | 14380 | 14390 | 14390 | 14350 | 292 |
| 587 | 20231206 | 092600 | 1242474440 | 14400 | 14350 | 14410 | 14350 | 82 |
| 588 | 20231206 | 092500 | 1241295130 | 14410 | 14390 | 14420 | 14350 | 1941 |
| 589 | 20231206 | 092400 | 1213388900 | 14400 | 14410 | 14430 | 14400 | 1078 |
| 590 | 20231206 | 092300 | 1197844950 | 14410 | 14440 | 14440 | 14410 | 962 |
| 591 | 20231206 | 092200 | 1183966130 | 14440 | 14400 | 14440 | 14370 | 2379 |
| 592 | 20231206 | 092100 | 1149708150 | 14400 | 14380 | 14400 | 14350 | 889 |
| 593 | 20231206 | 092000 | 1136923650 | 14380 | 14400 | 14410 | 14360 | 645 |
| 594 | 20231206 | 091900 | 1127645590 | 14410 | 14400 | 14410 | 14360 | 2273 |
| 595 | 20231206 | 091800 | 1094911360 | 14410 | 14390 | 14410 | 14390 | 1239 |
| 596 | 20231206 | 091700 | 1077066000 | 14380 | 14280 | 14380 | 14270 | 1780 |
| 597 | 20231206 | 091600 | 1051601500 | 14280 | 14300 | 14300 | 14270 | 817 |
| 598 | 20231206 | 091500 | 1039927730 | 14270 | 14260 | 14300 | 14210 | 795 |
| 599 | 20231206 | 091400 | 1028582170 | 14260 | 14220 | 14260 | 14160 | 945 |
| 600 | 20231206 | 091300 | 1015152540 | 14220 | 14220 | 14230 | 14180 | 803 |
| 601 | 20231206 | 091200 | 1003751350 | 14220 | 14220 | 14240 | 14200 | 888 |
| 602 | 20231206 | 091100 | 991121890 | 14220 | 14170 | 14250 | 14170 | 1283 |
| 603 | 20231206 | 091000 | 972917680 | 14170 | 14160 | 14190 | 14120 | 1120 |
| 604 | 20231206 | 090900 | 957062660 | 14160 | 14110 | 14200 | 14060 | 6781 |
| 605 | 20231206 | 090800 | 861639020 | 14120 | 14070 | 14120 | 14060 | 4016 |
| 606 | 20231206 | 090700 | 805077890 | 14070 | 14080 | 14100 | 14070 | 4201 |
| 607 | 20231206 | 090600 | 745933320 | 14060 | 14170 | 14170 | 14060 | 5091 |
| 608 | 20231206 | 090500 | 674138940 | 14170 | 14230 | 14290 | 14170 | 3758 |
| 609 | 20231206 | 090400 | 620764940 | 14290 | 14200 | 14300 | 14190 | 1980 |
| 610 | 20231206 | 090300 | 592578770 | 14200 | 14140 | 14200 | 14140 | 3185 |
| 611 | 20231206 | 090200 | 547377400 | 14150 | 14180 | 14200 | 14130 | 8563 |
| 612 | 20231206 | 090100 | 426088810 | 14160 | 14030 | 14160 | 14010 | 4294 |
| 613 | 20231206 | 090000 | 365613870 | 14020 | 14100 | 14150 | 14000 | 24562 |