32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 3 | 20231208 | 191000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 4 | 20231208 | 190900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 5 | 20231208 | 190800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 6 | 20231208 | 190700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 7 | 20231208 | 190600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 8 | 20231208 | 190500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 9 | 20231208 | 190400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 10 | 20231208 | 190300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 11 | 20231208 | 190200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 12 | 20231208 | 190100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 13 | 20231208 | 190000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 14 | 20231208 | 185900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 15 | 20231208 | 185800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 16 | 20231208 | 185700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 17 | 20231208 | 185600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 18 | 20231208 | 185500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 19 | 20231208 | 185400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 20 | 20231208 | 185300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 21 | 20231208 | 185200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 22 | 20231208 | 185100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 23 | 20231208 | 185000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 24 | 20231208 | 184900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 25 | 20231208 | 184800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 26 | 20231208 | 184700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 27 | 20231208 | 184600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 28 | 20231208 | 184500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 29 | 20231208 | 184400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 30 | 20231208 | 184300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 31 | 20231208 | 184200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 32 | 20231208 | 184100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 33 | 20231208 | 184000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 34 | 20231208 | 183900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 35 | 20231208 | 183800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 36 | 20231208 | 183700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 37 | 20231208 | 183600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 38 | 20231208 | 183500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 39 | 20231208 | 183400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 40 | 20231208 | 183300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 41 | 20231208 | 183200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 42 | 20231208 | 183100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 43 | 20231208 | 183000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 44 | 20231208 | 182900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 45 | 20231208 | 182800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 46 | 20231208 | 182700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 47 | 20231208 | 182600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 48 | 20231208 | 182500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 49 | 20231208 | 182400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 50 | 20231208 | 182300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 51 | 20231208 | 182200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 52 | 20231208 | 182100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 53 | 20231208 | 182000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 54 | 20231208 | 181900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 55 | 20231208 | 181800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 56 | 20231208 | 181700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 57 | 20231208 | 181600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 58 | 20231208 | 181500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 59 | 20231208 | 181400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 60 | 20231208 | 181300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 61 | 20231208 | 181200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 62 | 20231208 | 181100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 63 | 20231208 | 181000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 64 | 20231208 | 180900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 65 | 20231208 | 180800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 66 | 20231208 | 180700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 67 | 20231208 | 180600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 68 | 20231208 | 180500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 69 | 20231208 | 180400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 70 | 20231208 | 180300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 71 | 20231208 | 180200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 72 | 20231208 | 180100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 73 | 20231208 | 180000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 74 | 20231208 | 175900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 75 | 20231208 | 175800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 76 | 20231208 | 175700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 77 | 20231208 | 175600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 78 | 20231208 | 175500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 79 | 20231208 | 175400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 80 | 20231208 | 175300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 81 | 20231208 | 175200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 82 | 20231208 | 175100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 83 | 20231208 | 175000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 84 | 20231208 | 174900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 85 | 20231208 | 174800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 86 | 20231208 | 174700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 87 | 20231208 | 174600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 88 | 20231208 | 174500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 89 | 20231208 | 174400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 90 | 20231208 | 174300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 91 | 20231208 | 174200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 92 | 20231208 | 174100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 93 | 20231208 | 174000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 94 | 20231208 | 173900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 95 | 20231208 | 173800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 96 | 20231208 | 173700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 97 | 20231208 | 173600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 98 | 20231208 | 173500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 99 | 20231208 | 173400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 100 | 20231208 | 173300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 101 | 20231208 | 173200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 102 | 20231208 | 173100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 103 | 20231208 | 173000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 104 | 20231208 | 172900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 105 | 20231208 | 172800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 106 | 20231208 | 172700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 107 | 20231208 | 172600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 108 | 20231208 | 172500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 109 | 20231208 | 172400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 110 | 20231208 | 172300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 111 | 20231208 | 172200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 112 | 20231208 | 172100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 113 | 20231208 | 172000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 114 | 20231208 | 171900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 115 | 20231208 | 171800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 116 | 20231208 | 171700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 117 | 20231208 | 171600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 118 | 20231208 | 171500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 119 | 20231208 | 171400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 120 | 20231208 | 171300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 121 | 20231208 | 171200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 122 | 20231208 | 171100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 123 | 20231208 | 171000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 124 | 20231208 | 170900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 125 | 20231208 | 170800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 126 | 20231208 | 170700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 127 | 20231208 | 170600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 128 | 20231208 | 170500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 129 | 20231208 | 170400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 130 | 20231208 | 170300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 131 | 20231208 | 170200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 132 | 20231208 | 170100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 133 | 20231208 | 170000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 134 | 20231208 | 165900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 135 | 20231208 | 165800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 136 | 20231208 | 165700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 137 | 20231208 | 165600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 138 | 20231208 | 165500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 139 | 20231208 | 165400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 140 | 20231208 | 165300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 141 | 20231208 | 165200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 142 | 20231208 | 165100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 143 | 20231208 | 165000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 144 | 20231208 | 164900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 145 | 20231208 | 164800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 146 | 20231208 | 164700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 147 | 20231208 | 164600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 148 | 20231208 | 164500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 149 | 20231208 | 164400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 150 | 20231208 | 164300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 151 | 20231208 | 164200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 152 | 20231208 | 164100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 153 | 20231208 | 164000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 154 | 20231208 | 163900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 155 | 20231208 | 163800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 156 | 20231208 | 163700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 157 | 20231208 | 163600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 158 | 20231208 | 163500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 159 | 20231208 | 163400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 160 | 20231208 | 163300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 161 | 20231208 | 163200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 162 | 20231208 | 163100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 163 | 20231208 | 163000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 164 | 20231208 | 162900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 165 | 20231208 | 162800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 166 | 20231208 | 162700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 167 | 20231208 | 162600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 168 | 20231208 | 162500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 169 | 20231208 | 162400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 170 | 20231208 | 162300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 171 | 20231208 | 162200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 172 | 20231208 | 162100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 173 | 20231208 | 162000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 174 | 20231208 | 161900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 175 | 20231208 | 161800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 176 | 20231208 | 161700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 177 | 20231208 | 161600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 178 | 20231208 | 161500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 179 | 20231208 | 161400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 180 | 20231208 | 161300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 181 | 20231208 | 161200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 182 | 20231208 | 161100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 183 | 20231208 | 161000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 184 | 20231208 | 160900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 185 | 20231208 | 160800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 186 | 20231208 | 160700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 187 | 20231208 | 160600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 188 | 20231208 | 160500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 189 | 20231208 | 160400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 190 | 20231208 | 160300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 191 | 20231208 | 160200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 192 | 20231208 | 160100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 193 | 20231208 | 160000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 194 | 20231208 | 155900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 195 | 20231208 | 155800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 196 | 20231208 | 155700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 197 | 20231208 | 155600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 198 | 20231208 | 155500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 199 | 20231208 | 155400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 200 | 20231208 | 155300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 201 | 20231208 | 155200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 202 | 20231208 | 155100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 203 | 20231208 | 155000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 204 | 20231208 | 154900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 205 | 20231208 | 154800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 206 | 20231208 | 154700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 207 | 20231208 | 154600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 208 | 20231208 | 154500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 209 | 20231208 | 154400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 210 | 20231208 | 154300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 211 | 20231208 | 154200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 212 | 20231208 | 154100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 213 | 20231208 | 154000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 214 | 20231208 | 153900 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 215 | 20231208 | 153800 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 216 | 20231208 | 153700 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 217 | 20231208 | 153600 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 218 | 20231208 | 153500 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 219 | 20231208 | 153400 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 220 | 20231208 | 153300 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 221 | 20231208 | 153200 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 222 | 20231208 | 153100 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 0 |
| 223 | 20231208 | 153000 | 3540927540 | 14590 | 14590 | 14590 | 14590 | 3851 |
| 224 | 20231208 | 152900 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 225 | 20231208 | 152800 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 226 | 20231208 | 152700 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 227 | 20231208 | 152600 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 228 | 20231208 | 152500 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 229 | 20231208 | 152400 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 230 | 20231208 | 152300 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 231 | 20231208 | 152200 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 232 | 20231208 | 152100 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 233 | 20231208 | 152000 | 3484741450 | 14570 | 14570 | 14570 | 14570 | 0 |
| 234 | 20231208 | 151900 | 3484741450 | 14570 | 14620 | 14620 | 14530 | 385 |
| 235 | 20231208 | 151800 | 3479124680 | 14530 | 14620 | 14620 | 14500 | 1162 |
| 236 | 20231208 | 151700 | 3462224500 | 14620 | 14680 | 14680 | 14620 | 208 |
| 237 | 20231208 | 151600 | 3459171220 | 14680 | 14670 | 14680 | 14670 | 413 |
| 238 | 20231208 | 151500 | 3453110100 | 14670 | 14670 | 14670 | 14590 | 567 |
| 239 | 20231208 | 151400 | 3444800930 | 14670 | 14680 | 14680 | 14590 | 324 |
| 240 | 20231208 | 151300 | 3440051060 | 14680 | 14680 | 14680 | 14580 | 353 |
| 241 | 20231208 | 151200 | 3434877750 | 14680 | 14650 | 14680 | 14570 | 1782 |
| 242 | 20231208 | 151100 | 3408807440 | 14680 | 14680 | 14690 | 14680 | 561 |
| 243 | 20231208 | 151000 | 3400569740 | 14680 | 14690 | 14690 | 14650 | 1457 |
| 244 | 20231208 | 150900 | 3379197520 | 14680 | 14690 | 14700 | 14680 | 977 |
| 245 | 20231208 | 150800 | 3364845260 | 14690 | 14690 | 14690 | 14690 | 1052 |
| 246 | 20231208 | 150700 | 3349391380 | 14690 | 14700 | 14700 | 14690 | 606 |
| 247 | 20231208 | 150600 | 3340484400 | 14700 | 14690 | 14700 | 14690 | 418 |
| 248 | 20231208 | 150500 | 3334341790 | 14690 | 14700 | 14700 | 14690 | 296 |
| 249 | 20231208 | 150400 | 3329990870 | 14700 | 14690 | 14710 | 14690 | 733 |
| 250 | 20231208 | 150300 | 3319218360 | 14690 | 14700 | 14700 | 14690 | 887 |
| 251 | 20231208 | 150200 | 3306182260 | 14700 | 14710 | 14710 | 14700 | 480 |
| 252 | 20231208 | 150100 | 3299124970 | 14700 | 14710 | 14710 | 14700 | 378 |
| 253 | 20231208 | 150000 | 3293568280 | 14700 | 14710 | 14710 | 14700 | 2586 |
| 254 | 20231208 | 145900 | 3255544190 | 14710 | 14710 | 14720 | 14700 | 908 |
| 255 | 20231208 | 145800 | 3242186670 | 14710 | 14700 | 14710 | 14700 | 999 |
| 256 | 20231208 | 145700 | 3227493520 | 14700 | 14700 | 14700 | 14680 | 1015 |
| 257 | 20231208 | 145600 | 3212574670 | 14690 | 14700 | 14710 | 14690 | 1541 |
| 258 | 20231208 | 145500 | 3189915980 | 14700 | 14710 | 14720 | 14700 | 1700 |
| 259 | 20231208 | 145400 | 3164923970 | 14720 | 14710 | 14720 | 14700 | 3432 |
| 260 | 20231208 | 145300 | 3114457850 | 14700 | 14700 | 14700 | 14690 | 358 |
| 261 | 20231208 | 145200 | 3109197420 | 14680 | 14680 | 14690 | 14650 | 904 |
| 262 | 20231208 | 145100 | 3095926190 | 14690 | 14710 | 14710 | 14680 | 2140 |
| 263 | 20231208 | 145000 | 3064472010 | 14710 | 14690 | 14720 | 14690 | 843 |
| 264 | 20231208 | 144900 | 3052080710 | 14690 | 14700 | 14710 | 14690 | 3010 |
| 265 | 20231208 | 144800 | 3007829510 | 14690 | 14680 | 14700 | 14680 | 1865 |
| 266 | 20231208 | 144700 | 2980428730 | 14680 | 14670 | 14680 | 14640 | 2483 |
| 267 | 20231208 | 144600 | 2944012060 | 14660 | 14660 | 14690 | 14660 | 1749 |
| 268 | 20231208 | 144500 | 2918360020 | 14660 | 14680 | 14690 | 14660 | 1403 |
| 269 | 20231208 | 144400 | 2897764370 | 14690 | 14680 | 14690 | 14680 | 1480 |
| 270 | 20231208 | 144300 | 2876029590 | 14690 | 14670 | 14690 | 14650 | 989 |
| 271 | 20231208 | 144200 | 2861517840 | 14670 | 14670 | 14680 | 14640 | 1872 |
| 272 | 20231208 | 144100 | 2834087070 | 14680 | 14680 | 14690 | 14680 | 549 |
| 273 | 20231208 | 144000 | 2826026590 | 14680 | 14690 | 14700 | 14680 | 3181 |
| 274 | 20231208 | 143900 | 2779302220 | 14690 | 14670 | 14690 | 14670 | 1513 |
| 275 | 20231208 | 143800 | 2757084980 | 14680 | 14670 | 14680 | 14660 | 851 |
| 276 | 20231208 | 143700 | 2744597650 | 14670 | 14660 | 14680 | 14660 | 2814 |
| 277 | 20231208 | 143600 | 2703304360 | 14660 | 14670 | 14670 | 14640 | 1312 |
| 278 | 20231208 | 143500 | 2684071780 | 14670 | 14620 | 14670 | 14620 | 2776 |
| 279 | 20231208 | 143400 | 2643404380 | 14620 | 14620 | 14620 | 14610 | 555 |
| 280 | 20231208 | 143300 | 2635292700 | 14630 | 14630 | 14630 | 14600 | 2948 |
| 281 | 20231208 | 143200 | 2592201780 | 14620 | 14610 | 14630 | 14600 | 1033 |
| 282 | 20231208 | 143100 | 2577098770 | 14610 | 14610 | 14620 | 14590 | 908 |
| 283 | 20231208 | 143000 | 2563837240 | 14620 | 14590 | 14620 | 14540 | 599 |
| 284 | 20231208 | 142900 | 2555100810 | 14590 | 14620 | 14620 | 14590 | 781 |
| 285 | 20231208 | 142800 | 2543689570 | 14620 | 14610 | 14630 | 14610 | 2049 |
| 286 | 20231208 | 142700 | 2513738770 | 14610 | 14600 | 14620 | 14600 | 1356 |
| 287 | 20231208 | 142600 | 2493931930 | 14600 | 14600 | 14610 | 14600 | 1223 |
| 288 | 20231208 | 142500 | 2476073550 | 14600 | 14550 | 14600 | 14520 | 4114 |
| 289 | 20231208 | 142400 | 2416077120 | 14550 | 14510 | 14550 | 14510 | 595 |
| 290 | 20231208 | 142300 | 2407429810 | 14520 | 14530 | 14540 | 14510 | 439 |
| 291 | 20231208 | 142200 | 2401055630 | 14540 | 14500 | 14550 | 14500 | 339 |
| 292 | 20231208 | 142100 | 2396135110 | 14510 | 14540 | 14540 | 14510 | 1737 |
| 293 | 20231208 | 142000 | 2370893240 | 14540 | 14560 | 14560 | 14540 | 202 |
| 294 | 20231208 | 141900 | 2367953420 | 14570 | 14520 | 14580 | 14510 | 2271 |
| 295 | 20231208 | 141800 | 2334896510 | 14520 | 14520 | 14530 | 14510 | 764 |
| 296 | 20231208 | 141700 | 2323802930 | 14520 | 14520 | 14520 | 14500 | 496 |
| 297 | 20231208 | 141600 | 2316607000 | 14510 | 14510 | 14520 | 14480 | 482 |
| 298 | 20231208 | 141500 | 2309614500 | 14510 | 14530 | 14530 | 14510 | 654 |
| 299 | 20231208 | 141400 | 2300123290 | 14530 | 14530 | 14540 | 14510 | 902 |
| 300 | 20231208 | 141300 | 2287028850 | 14550 | 14490 | 14550 | 14490 | 673 |
| 301 | 20231208 | 141200 | 2277256530 | 14490 | 14560 | 14560 | 14490 | 433 |
| 302 | 20231208 | 141100 | 2270955460 | 14570 | 14540 | 14570 | 14540 | 842 |
| 303 | 20231208 | 141000 | 2258697840 | 14550 | 14530 | 14550 | 14530 | 999 |
| 304 | 20231208 | 140900 | 2244169480 | 14530 | 14480 | 14540 | 14480 | 759 |
| 305 | 20231208 | 140800 | 2233140350 | 14400 | 14490 | 14550 | 14400 | 1815 |
| 306 | 20231208 | 140700 | 2206808320 | 14490 | 14510 | 14510 | 14470 | 670 |
| 307 | 20231208 | 140600 | 2197103500 | 14510 | 14510 | 14520 | 14500 | 1335 |
| 308 | 20231208 | 140500 | 2177732730 | 14520 | 14520 | 14540 | 14520 | 585 |
| 309 | 20231208 | 140400 | 2169233100 | 14520 | 14540 | 14550 | 14480 | 1336 |
| 310 | 20231208 | 140300 | 2149849380 | 14550 | 14560 | 14570 | 14540 | 837 |
| 311 | 20231208 | 140200 | 2137675810 | 14560 | 14550 | 14560 | 14530 | 553 |
| 312 | 20231208 | 140100 | 2129631660 | 14540 | 14540 | 14550 | 14540 | 1432 |
| 313 | 20231208 | 140000 | 2108805480 | 14540 | 14550 | 14570 | 14540 | 1055 |
| 314 | 20231208 | 135900 | 2093446330 | 14560 | 14530 | 14560 | 14510 | 623 |
| 315 | 20231208 | 135800 | 2084389770 | 14540 | 14540 | 14560 | 14530 | 1469 |
| 316 | 20231208 | 135700 | 2063030320 | 14540 | 14560 | 14570 | 14510 | 1768 |
| 317 | 20231208 | 135600 | 2037305230 | 14550 | 14500 | 14580 | 14490 | 2330 |
| 318 | 20231208 | 135500 | 2003450440 | 14490 | 14480 | 14490 | 14460 | 1278 |
| 319 | 20231208 | 135400 | 1984938670 | 14480 | 14480 | 14500 | 14470 | 1551 |
| 320 | 20231208 | 135300 | 1962470990 | 14470 | 14470 | 14480 | 14440 | 1550 |
| 321 | 20231208 | 135200 | 1940062000 | 14480 | 14460 | 14480 | 14450 | 1403 |
| 322 | 20231208 | 135100 | 1919771710 | 14460 | 14440 | 14480 | 14440 | 1406 |
| 323 | 20231208 | 135000 | 1899442280 | 14440 | 14430 | 14440 | 14420 | 1036 |
| 324 | 20231208 | 134900 | 1884491100 | 14430 | 14390 | 14430 | 14390 | 2494 |
| 325 | 20231208 | 134800 | 1848534930 | 14370 | 14400 | 14400 | 14350 | 496 |
| 326 | 20231208 | 134700 | 1841397850 | 14400 | 14390 | 14410 | 14390 | 1838 |
| 327 | 20231208 | 134600 | 1814928190 | 14390 | 14400 | 14400 | 14390 | 598 |
| 328 | 20231208 | 134500 | 1806317850 | 14390 | 14390 | 14400 | 14370 | 936 |
| 329 | 20231208 | 134400 | 1792851480 | 14390 | 14380 | 14390 | 14380 | 528 |
| 330 | 20231208 | 134300 | 1785256960 | 14380 | 14340 | 14390 | 14340 | 751 |
| 331 | 20231208 | 134200 | 1774458850 | 14340 | 14390 | 14400 | 14340 | 2241 |
| 332 | 20231208 | 134100 | 1742262540 | 14400 | 14390 | 14400 | 14380 | 1049 |
| 333 | 20231208 | 134000 | 1727162980 | 14400 | 14370 | 14400 | 14360 | 981 |
| 334 | 20231208 | 133900 | 1713057620 | 14370 | 14360 | 14370 | 14360 | 233 |
| 335 | 20231208 | 133800 | 1709710280 | 14350 | 14340 | 14360 | 14340 | 2250 |
| 336 | 20231208 | 133700 | 1677428380 | 14340 | 14340 | 14350 | 14330 | 781 |
| 337 | 20231208 | 133600 | 1666229930 | 14330 | 14320 | 14330 | 14310 | 795 |
| 338 | 20231208 | 133500 | 1654839130 | 14320 | 14300 | 14320 | 14300 | 816 |
| 339 | 20231208 | 133400 | 1643159040 | 14300 | 14300 | 14310 | 14300 | 753 |
| 340 | 20231208 | 133300 | 1632390380 | 14300 | 14290 | 14300 | 14290 | 334 |
| 341 | 20231208 | 133200 | 1627614190 | 14290 | 14290 | 14300 | 14290 | 863 |
| 342 | 20231208 | 133100 | 1615276830 | 14290 | 14300 | 14300 | 14270 | 340 |
| 343 | 20231208 | 133000 | 1610418540 | 14300 | 14290 | 14300 | 14280 | 1104 |
| 344 | 20231208 | 132900 | 1594643230 | 14290 | 14270 | 14300 | 14270 | 1827 |
| 345 | 20231208 | 132800 | 1568553420 | 14270 | 14270 | 14270 | 14270 | 170 |
| 346 | 20231208 | 132700 | 1566127520 | 14260 | 14260 | 14270 | 14260 | 614 |
| 347 | 20231208 | 132600 | 1557370790 | 14250 | 14250 | 14250 | 14250 | 247 |
| 348 | 20231208 | 132500 | 1553851040 | 14250 | 14250 | 14250 | 14250 | 114 |
| 349 | 20231208 | 132400 | 1552226540 | 14250 | 14250 | 14250 | 14250 | 158 |
| 350 | 20231208 | 132300 | 1549975040 | 14250 | 14250 | 14250 | 14250 | 301 |
| 351 | 20231208 | 132200 | 1545685790 | 14250 | 14250 | 14250 | 14250 | 158 |
| 352 | 20231208 | 132100 | 1543434290 | 14240 | 14250 | 14250 | 14240 | 103 |
| 353 | 20231208 | 132000 | 1541967090 | 14260 | 14250 | 14260 | 14250 | 638 |
| 354 | 20231208 | 131900 | 1532870120 | 14250 | 14250 | 14250 | 14250 | 202 |
| 355 | 20231208 | 131800 | 1529991620 | 14260 | 14260 | 14260 | 14260 | 9 |
| 356 | 20231208 | 131700 | 1529863280 | 14260 | 14250 | 14260 | 14250 | 595 |
| 357 | 20231208 | 131600 | 1521379120 | 14250 | 14270 | 14270 | 14250 | 243 |
| 358 | 20231208 | 131500 | 1517916120 | 14250 | 14240 | 14250 | 14240 | 213 |
| 359 | 20231208 | 131400 | 1514881430 | 14240 | 14250 | 14250 | 14240 | 298 |
| 360 | 20231208 | 131300 | 1510635180 | 14240 | 14250 | 14250 | 14240 | 1002 |
| 361 | 20231208 | 131200 | 1496360500 | 14240 | 14250 | 14250 | 14240 | 458 |
| 362 | 20231208 | 131100 | 1489835970 | 14250 | 14260 | 14260 | 14250 | 1000 |
| 363 | 20231208 | 131000 | 1475585480 | 14270 | 14260 | 14270 | 14260 | 772 |
| 364 | 20231208 | 130900 | 1464572100 | 14260 | 14260 | 14270 | 14260 | 474 |
| 365 | 20231208 | 130800 | 1457809160 | 14260 | 14260 | 14260 | 14260 | 337 |
| 366 | 20231208 | 130700 | 1453003540 | 14260 | 14250 | 14260 | 14250 | 843 |
| 367 | 20231208 | 130600 | 1440984790 | 14250 | 14250 | 14250 | 14250 | 105 |
| 368 | 20231208 | 130500 | 1439488540 | 14250 | 14240 | 14250 | 14240 | 391 |
| 369 | 20231208 | 130400 | 1433919060 | 14220 | 14230 | 14230 | 14220 | 454 |
| 370 | 20231208 | 130300 | 1427460420 | 14240 | 14240 | 14250 | 14240 | 464 |
| 371 | 20231208 | 130200 | 1420849360 | 14240 | 14240 | 14240 | 14240 | 165 |
| 372 | 20231208 | 130100 | 1418499760 | 14240 | 14240 | 14250 | 14240 | 66 |
| 373 | 20231208 | 130000 | 1417559890 | 14240 | 14230 | 14240 | 14230 | 371 |
| 374 | 20231208 | 125900 | 1412277390 | 14240 | 14240 | 14240 | 14240 | 72 |
| 375 | 20231208 | 125800 | 1411252110 | 14250 | 14240 | 14250 | 14240 | 174 |
| 376 | 20231208 | 125700 | 1408773020 | 14240 | 14230 | 14240 | 14230 | 367 |
| 377 | 20231208 | 125600 | 1403547560 | 14230 | 14220 | 14230 | 14220 | 168 |
| 378 | 20231208 | 125500 | 1401156950 | 14230 | 14220 | 14230 | 14220 | 208 |
| 379 | 20231208 | 125400 | 1398197130 | 14230 | 14220 | 14230 | 14210 | 668 |
| 380 | 20231208 | 125300 | 1388699070 | 14220 | 14220 | 14220 | 14220 | 13 |
| 381 | 20231208 | 125200 | 1388514210 | 14210 | 14220 | 14220 | 14210 | 237 |
| 382 | 20231208 | 125100 | 1385144080 | 14230 | 14220 | 14230 | 14220 | 251 |
| 383 | 20231208 | 125000 | 1381573860 | 14220 | 14220 | 14220 | 14220 | 30 |
| 384 | 20231208 | 124900 | 1381147260 | 14220 | 14230 | 14230 | 14220 | 673 |
| 385 | 20231208 | 124800 | 1371575010 | 14230 | 14220 | 14230 | 14220 | 127 |
| 386 | 20231208 | 124700 | 1369767910 | 14220 | 14230 | 14230 | 14220 | 541 |
| 387 | 20231208 | 124600 | 1362069580 | 14240 | 14230 | 14240 | 14230 | 380 |
| 388 | 20231208 | 124500 | 1356661320 | 14240 | 14240 | 14240 | 14240 | 437 |
| 389 | 20231208 | 124400 | 1350438440 | 14240 | 14250 | 14250 | 14240 | 241 |
| 390 | 20231208 | 124300 | 1347004520 | 14250 | 14240 | 14250 | 14240 | 154 |
| 391 | 20231208 | 124200 | 1344810560 | 14250 | 14250 | 14250 | 14240 | 487 |
| 392 | 20231208 | 124100 | 1337871840 | 14240 | 14240 | 14240 | 14240 | 33 |
| 393 | 20231208 | 124000 | 1337401920 | 14250 | 14240 | 14250 | 14240 | 553 |
| 394 | 20231208 | 123900 | 1329527190 | 14240 | 14230 | 14240 | 14230 | 859 |
| 395 | 20231208 | 123800 | 1317302620 | 14220 | 14230 | 14230 | 14220 | 154 |
| 396 | 20231208 | 123700 | 1315111740 | 14230 | 14230 | 14230 | 14230 | 222 |
| 397 | 20231208 | 123600 | 1311952680 | 14220 | 14220 | 14220 | 14220 | 258 |
| 398 | 20231208 | 123500 | 1308283920 | 14210 | 14220 | 14230 | 14210 | 271 |
| 399 | 20231208 | 123400 | 1304429540 | 14210 | 14220 | 14220 | 14210 | 482 |
| 400 | 20231208 | 123300 | 1297576040 | 14220 | 14220 | 14220 | 14220 | 0 |
| 401 | 20231208 | 123200 | 1297576040 | 14220 | 14220 | 14220 | 14220 | 122 |
| 402 | 20231208 | 123100 | 1295841200 | 14220 | 14210 | 14220 | 14210 | 288 |
| 403 | 20231208 | 123000 | 1291746110 | 14220 | 14210 | 14220 | 14200 | 335 |
| 404 | 20231208 | 122900 | 1286986190 | 14220 | 14210 | 14220 | 14210 | 22 |
| 405 | 20231208 | 122800 | 1286673380 | 14210 | 14210 | 14210 | 14210 | 119 |
| 406 | 20231208 | 122700 | 1284982390 | 14210 | 14200 | 14210 | 14200 | 95 |
| 407 | 20231208 | 122600 | 1283632450 | 14190 | 14190 | 14190 | 14190 | 0 |
| 408 | 20231208 | 122500 | 1283632450 | 14190 | 14180 | 14210 | 14180 | 334 |
| 409 | 20231208 | 122400 | 1278887990 | 14180 | 14200 | 14200 | 14180 | 166 |
| 410 | 20231208 | 122300 | 1276531360 | 14200 | 14200 | 14200 | 14200 | 18 |
| 411 | 20231208 | 122200 | 1276275760 | 14200 | 14180 | 14210 | 14180 | 114 |
| 412 | 20231208 | 122100 | 1274656800 | 14170 | 14200 | 14200 | 14170 | 271 |
| 413 | 20231208 | 122000 | 1270814640 | 14210 | 14210 | 14210 | 14200 | 224 |
| 414 | 20231208 | 121900 | 1267631630 | 14220 | 14220 | 14220 | 14220 | 270 |
| 415 | 20231208 | 121800 | 1263792230 | 14220 | 14220 | 14220 | 14220 | 679 |
| 416 | 20231208 | 121700 | 1254136850 | 14220 | 14230 | 14230 | 14220 | 73 |
| 417 | 20231208 | 121600 | 1253098600 | 14230 | 14230 | 14230 | 14230 | 369 |
| 418 | 20231208 | 121500 | 1247847730 | 14220 | 14220 | 14220 | 14220 | 301 |
| 419 | 20231208 | 121400 | 1243567510 | 14230 | 14230 | 14230 | 14230 | 1 |
| 420 | 20231208 | 121300 | 1243553280 | 14230 | 14220 | 14230 | 14220 | 631 |
| 421 | 20231208 | 121200 | 1234576250 | 14220 | 14220 | 14220 | 14220 | 7 |
| 422 | 20231208 | 121100 | 1234476710 | 14220 | 14220 | 14220 | 14220 | 210 |
| 423 | 20231208 | 121000 | 1231490510 | 14210 | 14210 | 14210 | 14200 | 157 |
| 424 | 20231208 | 120900 | 1229259550 | 14210 | 14210 | 14210 | 14210 | 10 |
| 425 | 20231208 | 120800 | 1229117450 | 14210 | 14210 | 14210 | 14200 | 152 |
| 426 | 20231208 | 120700 | 1226958070 | 14200 | 14190 | 14200 | 14190 | 56 |
| 427 | 20231208 | 120600 | 1226162880 | 14200 | 14190 | 14210 | 14190 | 151 |
| 428 | 20231208 | 120500 | 1224018680 | 14200 | 14200 | 14200 | 14190 | 25 |
| 429 | 20231208 | 120400 | 1223663690 | 14190 | 14190 | 14200 | 14190 | 289 |
| 430 | 20231208 | 120300 | 1219561840 | 14190 | 14190 | 14190 | 14190 | 0 |
| 431 | 20231208 | 120200 | 1219561840 | 14190 | 14210 | 14220 | 14190 | 285 |
| 432 | 20231208 | 120100 | 1215512040 | 14220 | 14210 | 14220 | 14200 | 502 |
| 433 | 20231208 | 120000 | 1208382280 | 14210 | 14220 | 14230 | 14210 | 407 |
| 434 | 20231208 | 115900 | 1202595880 | 14230 | 14230 | 14230 | 14220 | 340 |
| 435 | 20231208 | 115800 | 1197757700 | 14230 | 14230 | 14230 | 14230 | 0 |
| 436 | 20231208 | 115700 | 1197757700 | 14230 | 14230 | 14240 | 14230 | 154 |
| 437 | 20231208 | 115600 | 1195566240 | 14230 | 14230 | 14230 | 14230 | 297 |
| 438 | 20231208 | 115500 | 1191339930 | 14230 | 14230 | 14240 | 14220 | 217 |
| 439 | 20231208 | 115400 | 1188253350 | 14230 | 14220 | 14230 | 14220 | 164 |
| 440 | 20231208 | 115300 | 1185919830 | 14220 | 14200 | 14220 | 14200 | 532 |
| 441 | 20231208 | 115200 | 1178365270 | 14190 | 14180 | 14200 | 14180 | 129 |
| 442 | 20231208 | 115100 | 1176535890 | 14170 | 14170 | 14170 | 14170 | 54 |
| 443 | 20231208 | 115000 | 1175770710 | 14180 | 14170 | 14180 | 14160 | 192 |
| 444 | 20231208 | 114900 | 1173050150 | 14160 | 14160 | 14160 | 14160 | 1 |
| 445 | 20231208 | 114800 | 1173035990 | 14190 | 14200 | 14200 | 14190 | 67 |
| 446 | 20231208 | 114700 | 1172084680 | 14210 | 14210 | 14210 | 14200 | 697 |
| 447 | 20231208 | 114600 | 1162183290 | 14210 | 14220 | 14220 | 14210 | 154 |
| 448 | 20231208 | 114500 | 1159994810 | 14210 | 14210 | 14220 | 14210 | 105 |
| 449 | 20231208 | 114400 | 1158502750 | 14210 | 14190 | 14210 | 14190 | 119 |
| 450 | 20231208 | 114300 | 1156812950 | 14200 | 14200 | 14210 | 14200 | 256 |
| 451 | 20231208 | 114200 | 1153177660 | 14210 | 14160 | 14210 | 14160 | 257 |
| 452 | 20231208 | 114100 | 1149526860 | 14200 | 14200 | 14200 | 14180 | 974 |
| 453 | 20231208 | 114000 | 1135699370 | 14210 | 14220 | 14230 | 14210 | 1237 |
| 454 | 20231208 | 113900 | 1118120470 | 14220 | 14230 | 14240 | 14210 | 119 |
| 455 | 20231208 | 113800 | 1116427820 | 14240 | 14240 | 14240 | 14230 | 428 |
| 456 | 20231208 | 113700 | 1110333670 | 14240 | 14240 | 14240 | 14240 | 119 |
| 457 | 20231208 | 113600 | 1108639110 | 14240 | 14230 | 14240 | 14230 | 4 |
| 458 | 20231208 | 113500 | 1108582180 | 14240 | 14230 | 14240 | 14220 | 453 |
| 459 | 20231208 | 113400 | 1102135510 | 14240 | 14230 | 14240 | 14230 | 429 |
| 460 | 20231208 | 113300 | 1096029310 | 14230 | 14220 | 14230 | 14220 | 115 |
| 461 | 20231208 | 113200 | 1094393990 | 14220 | 14220 | 14230 | 14220 | 273 |
| 462 | 20231208 | 113100 | 1090509330 | 14220 | 14230 | 14230 | 14210 | 277 |
| 463 | 20231208 | 113000 | 1086571160 | 14220 | 14230 | 14240 | 14220 | 274 |
| 464 | 20231208 | 112900 | 1082673850 | 14240 | 14240 | 14240 | 14240 | 317 |
| 465 | 20231208 | 112800 | 1078159770 | 14240 | 14230 | 14240 | 14230 | 321 |
| 466 | 20231208 | 112700 | 1073590640 | 14230 | 14230 | 14230 | 14230 | 297 |
| 467 | 20231208 | 112600 | 1069364330 | 14230 | 14230 | 14230 | 14220 | 289 |
| 468 | 20231208 | 112500 | 1065252390 | 14220 | 14220 | 14220 | 14220 | 53 |
| 469 | 20231208 | 112400 | 1064498730 | 14220 | 14220 | 14220 | 14220 | 119 |
| 470 | 20231208 | 112300 | 1062806550 | 14220 | 14210 | 14220 | 14210 | 136 |
| 471 | 20231208 | 112200 | 1060872690 | 14200 | 14210 | 14210 | 14200 | 300 |
| 472 | 20231208 | 112100 | 1056612600 | 14220 | 14220 | 14230 | 14220 | 414 |
| 473 | 20231208 | 112000 | 1050724750 | 14210 | 14200 | 14210 | 14200 | 229 |
| 474 | 20231208 | 111900 | 1047472890 | 14200 | 14210 | 14210 | 14190 | 242 |
| 475 | 20231208 | 111800 | 1044037310 | 14210 | 14210 | 14220 | 14210 | 267 |
| 476 | 20231208 | 111700 | 1040243210 | 14190 | 14220 | 14230 | 14190 | 476 |
| 477 | 20231208 | 111600 | 1033480240 | 14220 | 14210 | 14220 | 14210 | 89 |
| 478 | 20231208 | 111500 | 1032215310 | 14200 | 14190 | 14200 | 14190 | 51 |
| 479 | 20231208 | 111400 | 1031491400 | 14180 | 14160 | 14180 | 14160 | 274 |
| 480 | 20231208 | 111300 | 1027609400 | 14170 | 14160 | 14180 | 14160 | 320 |
| 481 | 20231208 | 111200 | 1023077520 | 14180 | 14150 | 14180 | 14150 | 337 |
| 482 | 20231208 | 111100 | 1018306400 | 14180 | 14180 | 14180 | 14180 | 20 |
| 483 | 20231208 | 111000 | 1018022800 | 14140 | 14180 | 14190 | 14140 | 73 |
| 484 | 20231208 | 110900 | 1016987330 | 14180 | 14170 | 14200 | 14170 | 499 |
| 485 | 20231208 | 110800 | 1009907440 | 14140 | 14170 | 14170 | 14140 | 102 |
| 486 | 20231208 | 110700 | 1008463690 | 14180 | 14180 | 14180 | 14180 | 90 |
| 487 | 20231208 | 110600 | 1007187490 | 14180 | 14170 | 14180 | 14140 | 389 |
| 488 | 20231208 | 110500 | 1001675360 | 14180 | 14190 | 14190 | 14180 | 186 |
| 489 | 20231208 | 110400 | 999036240 | 14130 | 14190 | 14200 | 14130 | 142 |
| 490 | 20231208 | 110300 | 997024450 | 14190 | 14190 | 14200 | 14120 | 4707 |
| 491 | 20231208 | 110200 | 930491590 | 14200 | 14210 | 14210 | 14190 | 173 |
| 492 | 20231208 | 110100 | 928034470 | 14220 | 14220 | 14220 | 14220 | 0 |
| 493 | 20231208 | 110000 | 928034470 | 14220 | 14190 | 14220 | 14180 | 382 |
| 494 | 20231208 | 105900 | 922614360 | 14190 | 14190 | 14190 | 14190 | 70 |
| 495 | 20231208 | 105800 | 921621060 | 14190 | 14220 | 14220 | 14190 | 137 |
| 496 | 20231208 | 105700 | 919673190 | 14220 | 14170 | 14230 | 14170 | 398 |
| 497 | 20231208 | 105600 | 914019040 | 14180 | 14190 | 14190 | 14170 | 413 |
| 498 | 20231208 | 105500 | 908162710 | 14190 | 14250 | 14250 | 14180 | 466 |
| 499 | 20231208 | 105400 | 901529780 | 14250 | 14240 | 14250 | 14240 | 66 |
| 500 | 20231208 | 105300 | 900589800 | 14220 | 14230 | 14240 | 14220 | 120 |
| 501 | 20231208 | 105200 | 898881790 | 14220 | 14250 | 14250 | 14220 | 36 |
| 502 | 20231208 | 105100 | 898369220 | 14220 | 14250 | 14250 | 14220 | 254 |
| 503 | 20231208 | 105000 | 894755970 | 14250 | 14250 | 14250 | 14230 | 815 |
| 504 | 20231208 | 104900 | 883148310 | 14260 | 14260 | 14260 | 14260 | 31 |
| 505 | 20231208 | 104800 | 882706250 | 14250 | 14250 | 14250 | 14240 | 284 |
| 506 | 20231208 | 104700 | 878659280 | 14240 | 14260 | 14260 | 14240 | 184 |
| 507 | 20231208 | 104600 | 876037290 | 14250 | 14260 | 14260 | 14250 | 382 |
| 508 | 20231208 | 104500 | 870589980 | 14250 | 14230 | 14250 | 14230 | 131 |
| 509 | 20231208 | 104400 | 868725030 | 14220 | 14220 | 14230 | 14220 | 90 |
| 510 | 20231208 | 104300 | 867445220 | 14230 | 14250 | 14260 | 14180 | 601 |
| 511 | 20231208 | 104200 | 858891350 | 14260 | 14280 | 14280 | 14260 | 289 |
| 512 | 20231208 | 104100 | 854767740 | 14270 | 14280 | 14280 | 14270 | 205 |
| 513 | 20231208 | 104000 | 851840430 | 14270 | 14260 | 14270 | 14260 | 122 |
| 514 | 20231208 | 103900 | 850099500 | 14270 | 14230 | 14270 | 14230 | 1781 |
| 515 | 20231208 | 103800 | 824751630 | 14230 | 14220 | 14230 | 14220 | 187 |
| 516 | 20231208 | 103700 | 822091700 | 14220 | 14220 | 14220 | 14220 | 220 |
| 517 | 20231208 | 103600 | 818963300 | 14230 | 14230 | 14230 | 14220 | 276 |
| 518 | 20231208 | 103500 | 815035830 | 14230 | 14220 | 14230 | 14220 | 121 |
| 519 | 20231208 | 103400 | 813315010 | 14220 | 14190 | 14220 | 14190 | 256 |
| 520 | 20231208 | 103300 | 809679460 | 14220 | 14220 | 14220 | 14220 | 11 |
| 521 | 20231208 | 103200 | 809523040 | 14170 | 14250 | 14250 | 14170 | 584 |
| 522 | 20231208 | 103100 | 801220260 | 14250 | 14280 | 14280 | 14150 | 1323 |
| 523 | 20231208 | 103000 | 782413620 | 14290 | 14340 | 14340 | 14240 | 177 |
| 524 | 20231208 | 102900 | 779881420 | 14350 | 14220 | 14350 | 14210 | 5155 |
| 525 | 20231208 | 102800 | 706363410 | 14220 | 14190 | 14220 | 14190 | 2224 |
| 526 | 20231208 | 102700 | 674790720 | 14190 | 14190 | 14200 | 14180 | 162 |
| 527 | 20231208 | 102600 | 672492230 | 14200 | 14190 | 14200 | 14190 | 194 |
| 528 | 20231208 | 102500 | 669739300 | 14200 | 14200 | 14200 | 14190 | 367 |
| 529 | 20231208 | 102400 | 664528430 | 14200 | 14190 | 14200 | 14190 | 113 |
| 530 | 20231208 | 102300 | 662923950 | 14200 | 14200 | 14200 | 14200 | 2 |
| 531 | 20231208 | 102200 | 662895550 | 14200 | 14170 | 14200 | 14170 | 254 |
| 532 | 20231208 | 102100 | 659292140 | 14180 | 14200 | 14200 | 14160 | 874 |
| 533 | 20231208 | 102000 | 646901560 | 14200 | 14190 | 14200 | 14190 | 563 |
| 534 | 20231208 | 101900 | 638912410 | 14200 | 14190 | 14200 | 14190 | 343 |
| 535 | 20231208 | 101800 | 634045230 | 14180 | 14170 | 14190 | 14170 | 57 |
| 536 | 20231208 | 101700 | 633236790 | 14180 | 14170 | 14180 | 14170 | 186 |
| 537 | 20231208 | 101600 | 630599840 | 14180 | 14180 | 14180 | 14180 | 618 |
| 538 | 20231208 | 101500 | 621836600 | 14180 | 14170 | 14180 | 14170 | 177 |
| 539 | 20231208 | 101400 | 619328480 | 14170 | 14170 | 14170 | 14170 | 6 |
| 540 | 20231208 | 101300 | 619243460 | 14170 | 14160 | 14170 | 14160 | 78 |
| 541 | 20231208 | 101200 | 618138970 | 14170 | 14150 | 14170 | 14150 | 885 |
| 542 | 20231208 | 101100 | 605615070 | 14150 | 14130 | 14150 | 14130 | 354 |
| 543 | 20231208 | 101000 | 600610090 | 14130 | 14150 | 14150 | 14110 | 732 |
| 544 | 20231208 | 100900 | 590266890 | 14160 | 14160 | 14160 | 14160 | 1 |
| 545 | 20231208 | 100800 | 590252730 | 14160 | 14160 | 14170 | 14150 | 434 |
| 546 | 20231208 | 100700 | 584105170 | 14170 | 14170 | 14170 | 14170 | 1 |
| 547 | 20231208 | 100600 | 584091000 | 14130 | 14170 | 14170 | 14130 | 179 |
| 548 | 20231208 | 100500 | 581561610 | 14170 | 14170 | 14170 | 14160 | 405 |
| 549 | 20231208 | 100400 | 575824160 | 14170 | 14170 | 14170 | 14130 | 118 |
| 550 | 20231208 | 100300 | 574154830 | 14170 | 14170 | 14170 | 14160 | 139 |
| 551 | 20231208 | 100200 | 572185230 | 14170 | 14160 | 14170 | 14160 | 412 |
| 552 | 20231208 | 100100 | 566350500 | 14160 | 14150 | 14160 | 14130 | 347 |
| 553 | 20231208 | 100000 | 561442700 | 14160 | 14170 | 14170 | 14150 | 319 |
| 554 | 20231208 | 095900 | 556924480 | 14170 | 14180 | 14180 | 14160 | 1104 |
| 555 | 20231208 | 095800 | 541284570 | 14170 | 14170 | 14170 | 14170 | 180 |
| 556 | 20231208 | 095700 | 538733970 | 14170 | 14170 | 14170 | 14170 | 338 |
| 557 | 20231208 | 095600 | 533944510 | 14160 | 14150 | 14170 | 14150 | 782 |
| 558 | 20231208 | 095500 | 522871590 | 14160 | 14150 | 14160 | 14150 | 193 |
| 559 | 20231208 | 095400 | 520140310 | 14140 | 14150 | 14150 | 14140 | 56 |
| 560 | 20231208 | 095300 | 519347940 | 14160 | 14140 | 14160 | 14140 | 608 |
| 561 | 20231208 | 095200 | 510744050 | 14140 | 14150 | 14150 | 14140 | 119 |
| 562 | 20231208 | 095100 | 509060550 | 14150 | 14180 | 14190 | 14150 | 1121 |
| 563 | 20231208 | 095000 | 493178710 | 14180 | 14160 | 14180 | 14160 | 983 |
| 564 | 20231208 | 094900 | 479252330 | 14150 | 14120 | 14150 | 14100 | 950 |
| 565 | 20231208 | 094800 | 465830090 | 14100 | 14110 | 14120 | 14100 | 495 |
| 566 | 20231208 | 094700 | 458845760 | 14110 | 14110 | 14110 | 14100 | 141 |
| 567 | 20231208 | 094600 | 456856830 | 14110 | 14110 | 14110 | 14100 | 189 |
| 568 | 20231208 | 094500 | 454191160 | 14110 | 14120 | 14120 | 14100 | 427 |
| 569 | 20231208 | 094400 | 448167090 | 14120 | 14090 | 14120 | 14090 | 292 |
| 570 | 20231208 | 094300 | 444047420 | 14070 | 14090 | 14100 | 14060 | 1245 |
| 571 | 20231208 | 094200 | 426530120 | 14100 | 14110 | 14120 | 14100 | 585 |
| 572 | 20231208 | 094100 | 418275470 | 14100 | 14070 | 14100 | 14070 | 753 |
| 573 | 20231208 | 094000 | 407675780 | 14070 | 14070 | 14070 | 14060 | 13 |
| 574 | 20231208 | 093900 | 407492890 | 14070 | 14070 | 14070 | 14070 | 114 |
| 575 | 20231208 | 093800 | 405888910 | 14060 | 14070 | 14070 | 14060 | 67 |
| 576 | 20231208 | 093700 | 404946770 | 14070 | 14040 | 14070 | 14040 | 814 |
| 577 | 20231208 | 093600 | 393496020 | 14040 | 14050 | 14070 | 14040 | 437 |
| 578 | 20231208 | 093500 | 387354230 | 14050 | 14050 | 14050 | 14030 | 599 |
| 579 | 20231208 | 093400 | 378940310 | 14060 | 14040 | 14060 | 14020 | 529 |
| 580 | 20231208 | 093300 | 371513730 | 14040 | 14060 | 14070 | 14040 | 298 |
| 581 | 20231208 | 093200 | 367323540 | 14040 | 14060 | 14060 | 14040 | 179 |
| 582 | 20231208 | 093100 | 364807920 | 14060 | 14060 | 14070 | 14060 | 232 |
| 583 | 20231208 | 093000 | 361544930 | 14060 | 14080 | 14090 | 14060 | 685 |
| 584 | 20231208 | 092900 | 351900670 | 14090 | 14100 | 14100 | 14080 | 742 |
| 585 | 20231208 | 092800 | 341445150 | 14100 | 14100 | 14100 | 14100 | 170 |
| 586 | 20231208 | 092700 | 339048150 | 14090 | 14080 | 14090 | 14080 | 273 |
| 587 | 20231208 | 092600 | 335203230 | 14070 | 14070 | 14080 | 14070 | 91 |
| 588 | 20231208 | 092500 | 333922710 | 14070 | 14070 | 14070 | 14000 | 168 |
| 589 | 20231208 | 092400 | 331566110 | 14030 | 14000 | 14070 | 14000 | 2445 |
| 590 | 20231208 | 092300 | 297299050 | 14010 | 14020 | 14030 | 14010 | 831 |
| 591 | 20231208 | 092200 | 285650750 | 14010 | 13980 | 14020 | 13980 | 374 |
| 592 | 20231208 | 092100 | 280413030 | 13970 | 13970 | 14010 | 13970 | 627 |
| 593 | 20231208 | 092000 | 271634830 | 13990 | 13950 | 14000 | 13950 | 52 |
| 594 | 20231208 | 091900 | 270907180 | 14020 | 13970 | 14030 | 13970 | 669 |
| 595 | 20231208 | 091800 | 261560480 | 13970 | 14010 | 14020 | 13900 | 4632 |
| 596 | 20231208 | 091700 | 196800280 | 14020 | 14020 | 14030 | 14020 | 252 |
| 597 | 20231208 | 091600 | 193267230 | 14020 | 14090 | 14090 | 14020 | 379 |
| 598 | 20231208 | 091500 | 187946240 | 14090 | 14090 | 14090 | 14090 | 288 |
| 599 | 20231208 | 091400 | 183888320 | 14090 | 14090 | 14090 | 14040 | 320 |
| 600 | 20231208 | 091300 | 179385470 | 14100 | 14070 | 14120 | 14070 | 48 |
| 601 | 20231208 | 091200 | 178708990 | 14040 | 14070 | 14110 | 14040 | 413 |
| 602 | 20231208 | 091100 | 172892210 | 14100 | 14070 | 14100 | 14030 | 1622 |
| 603 | 20231208 | 091000 | 150088940 | 14100 | 14140 | 14140 | 14100 | 444 |
| 604 | 20231208 | 090900 | 143820760 | 14140 | 14140 | 14160 | 14140 | 424 |
| 605 | 20231208 | 090800 | 137821290 | 14150 | 14170 | 14170 | 14150 | 673 |
| 606 | 20231208 | 090700 | 128292250 | 14170 | 14170 | 14180 | 14170 | 1015 |
| 607 | 20231208 | 090600 | 113902130 | 14170 | 14170 | 14170 | 14170 | 410 |
| 608 | 20231208 | 090500 | 108092430 | 14170 | 14170 | 14190 | 14160 | 382 |
| 609 | 20231208 | 090400 | 102678400 | 14170 | 14210 | 14210 | 14160 | 912 |
| 610 | 20231208 | 090300 | 89740980 | 14210 | 14220 | 14220 | 14200 | 1475 |
| 611 | 20231208 | 090200 | 68779030 | 14220 | 14200 | 14230 | 14190 | 1005 |
| 612 | 20231208 | 090100 | 54506050 | 14200 | 14170 | 14240 | 14160 | 1720 |
| 613 | 20231208 | 090000 | 30103670 | 14170 | 14030 | 14170 | 14030 | 2137 |