33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 3 | 20231212 | 191400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 4 | 20231212 | 191300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 5 | 20231212 | 191200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 6 | 20231212 | 191100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 7 | 20231212 | 191000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 8 | 20231212 | 190900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 9 | 20231212 | 190800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 10 | 20231212 | 190700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 11 | 20231212 | 190600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 12 | 20231212 | 190500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 13 | 20231212 | 190400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 14 | 20231212 | 190300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 15 | 20231212 | 190200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 16 | 20231212 | 190100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 17 | 20231212 | 190000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 18 | 20231212 | 185900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 19 | 20231212 | 185800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 20 | 20231212 | 185700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 21 | 20231212 | 185600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 22 | 20231212 | 185500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 23 | 20231212 | 185400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 24 | 20231212 | 185300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 25 | 20231212 | 185200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 26 | 20231212 | 185100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 27 | 20231212 | 185000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 28 | 20231212 | 184900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 29 | 20231212 | 184800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 30 | 20231212 | 184700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 31 | 20231212 | 184600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 32 | 20231212 | 184500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 33 | 20231212 | 184400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 34 | 20231212 | 184300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 35 | 20231212 | 184200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 36 | 20231212 | 184100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 37 | 20231212 | 184000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 38 | 20231212 | 183900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 39 | 20231212 | 183800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 40 | 20231212 | 183700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 41 | 20231212 | 183600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 42 | 20231212 | 183500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 43 | 20231212 | 183400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 44 | 20231212 | 183300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 45 | 20231212 | 183200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 46 | 20231212 | 183100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 47 | 20231212 | 183000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 48 | 20231212 | 182900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 49 | 20231212 | 182800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 50 | 20231212 | 182700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 51 | 20231212 | 182600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 52 | 20231212 | 182500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 53 | 20231212 | 182400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 54 | 20231212 | 182300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 55 | 20231212 | 182200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 56 | 20231212 | 182100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 57 | 20231212 | 182000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 58 | 20231212 | 181900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 59 | 20231212 | 181800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 60 | 20231212 | 181700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 61 | 20231212 | 181600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 62 | 20231212 | 181500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 63 | 20231212 | 181400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 64 | 20231212 | 181300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 65 | 20231212 | 181200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 66 | 20231212 | 181100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 67 | 20231212 | 181000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 68 | 20231212 | 180900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 69 | 20231212 | 180800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 70 | 20231212 | 180700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 71 | 20231212 | 180600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 72 | 20231212 | 180500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 73 | 20231212 | 180400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 74 | 20231212 | 180300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 75 | 20231212 | 180200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 76 | 20231212 | 180100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 77 | 20231212 | 180000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 78 | 20231212 | 175900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 79 | 20231212 | 175800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 80 | 20231212 | 175700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 81 | 20231212 | 175600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 82 | 20231212 | 175500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 83 | 20231212 | 175400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 84 | 20231212 | 175300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 85 | 20231212 | 175200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 86 | 20231212 | 175100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 87 | 20231212 | 175000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 88 | 20231212 | 174900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 89 | 20231212 | 174800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 90 | 20231212 | 174700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 91 | 20231212 | 174600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 92 | 20231212 | 174500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 93 | 20231212 | 174400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 94 | 20231212 | 174300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 95 | 20231212 | 174200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 96 | 20231212 | 174100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 97 | 20231212 | 174000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 98 | 20231212 | 173900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 99 | 20231212 | 173800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 100 | 20231212 | 173700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 101 | 20231212 | 173600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 102 | 20231212 | 173500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 103 | 20231212 | 173400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 104 | 20231212 | 173300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 105 | 20231212 | 173200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 106 | 20231212 | 173100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 107 | 20231212 | 173000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 108 | 20231212 | 172900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 109 | 20231212 | 172800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 110 | 20231212 | 172700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 111 | 20231212 | 172600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 112 | 20231212 | 172500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 113 | 20231212 | 172400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 114 | 20231212 | 172300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 115 | 20231212 | 172200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 116 | 20231212 | 172100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 117 | 20231212 | 172000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 118 | 20231212 | 171900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 119 | 20231212 | 171800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 120 | 20231212 | 171700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 121 | 20231212 | 171600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 122 | 20231212 | 171500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 123 | 20231212 | 171400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 124 | 20231212 | 171300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 125 | 20231212 | 171200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 126 | 20231212 | 171100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 127 | 20231212 | 171000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 128 | 20231212 | 170900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 129 | 20231212 | 170800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 130 | 20231212 | 170700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 131 | 20231212 | 170600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 132 | 20231212 | 170500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 133 | 20231212 | 170400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 134 | 20231212 | 170300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 135 | 20231212 | 170200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 136 | 20231212 | 170100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 137 | 20231212 | 170000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 138 | 20231212 | 165900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 139 | 20231212 | 165800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 140 | 20231212 | 165700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 141 | 20231212 | 165600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 142 | 20231212 | 165500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 143 | 20231212 | 165400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 144 | 20231212 | 165300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 145 | 20231212 | 165200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 146 | 20231212 | 165100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 147 | 20231212 | 165000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 148 | 20231212 | 164900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 149 | 20231212 | 164800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 150 | 20231212 | 164700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 151 | 20231212 | 164600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 152 | 20231212 | 164500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 153 | 20231212 | 164400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 154 | 20231212 | 164300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 155 | 20231212 | 164200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 156 | 20231212 | 164100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 157 | 20231212 | 164000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 158 | 20231212 | 163900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 159 | 20231212 | 163800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 160 | 20231212 | 163700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 161 | 20231212 | 163600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 162 | 20231212 | 163500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 163 | 20231212 | 163400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 164 | 20231212 | 163300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 165 | 20231212 | 163200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 166 | 20231212 | 163100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 167 | 20231212 | 163000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 168 | 20231212 | 162900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 169 | 20231212 | 162800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 170 | 20231212 | 162700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 171 | 20231212 | 162600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 172 | 20231212 | 162500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 173 | 20231212 | 162400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 174 | 20231212 | 162300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 175 | 20231212 | 162200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 176 | 20231212 | 162100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 177 | 20231212 | 162000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 178 | 20231212 | 161900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 179 | 20231212 | 161800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 180 | 20231212 | 161700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 181 | 20231212 | 161600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 182 | 20231212 | 161500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 183 | 20231212 | 161400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 184 | 20231212 | 161300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 185 | 20231212 | 161200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 186 | 20231212 | 161100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 187 | 20231212 | 161000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 188 | 20231212 | 160900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 189 | 20231212 | 160800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 190 | 20231212 | 160700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 191 | 20231212 | 160600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 192 | 20231212 | 160500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 193 | 20231212 | 160400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 194 | 20231212 | 160300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 195 | 20231212 | 160200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 196 | 20231212 | 160100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 197 | 20231212 | 160000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 198 | 20231212 | 155900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 199 | 20231212 | 155800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 200 | 20231212 | 155700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 201 | 20231212 | 155600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 202 | 20231212 | 155500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 203 | 20231212 | 155400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 204 | 20231212 | 155300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 205 | 20231212 | 155200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 206 | 20231212 | 155100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 207 | 20231212 | 155000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 208 | 20231212 | 154900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 209 | 20231212 | 154800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 210 | 20231212 | 154700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 211 | 20231212 | 154600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 212 | 20231212 | 154500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 213 | 20231212 | 154400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 214 | 20231212 | 154300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 215 | 20231212 | 154200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 216 | 20231212 | 154100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 217 | 20231212 | 154000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 218 | 20231212 | 153900 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 219 | 20231212 | 153800 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 220 | 20231212 | 153700 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 221 | 20231212 | 153600 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 222 | 20231212 | 153500 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 223 | 20231212 | 153400 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 224 | 20231212 | 153300 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 225 | 20231212 | 153200 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 226 | 20231212 | 153100 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 0 |
| 227 | 20231212 | 153000 | 4005718860 | 13590 | 13590 | 13590 | 13590 | 6893 |
| 228 | 20231212 | 152900 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 229 | 20231212 | 152800 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 230 | 20231212 | 152700 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 231 | 20231212 | 152600 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 232 | 20231212 | 152500 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 233 | 20231212 | 152400 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 234 | 20231212 | 152300 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 235 | 20231212 | 152200 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 236 | 20231212 | 152100 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 237 | 20231212 | 152000 | 3912042990 | 13590 | 13590 | 13590 | 13590 | 0 |
| 238 | 20231212 | 151900 | 3912042990 | 13590 | 13580 | 13590 | 13580 | 855 |
| 239 | 20231212 | 151800 | 3900426400 | 13580 | 13580 | 13590 | 13580 | 1297 |
| 240 | 20231212 | 151700 | 3882810370 | 13580 | 13580 | 13590 | 13580 | 157 |
| 241 | 20231212 | 151600 | 3880678190 | 13580 | 13590 | 13600 | 13580 | 264 |
| 242 | 20231212 | 151500 | 3877091830 | 13590 | 13590 | 13610 | 13580 | 2125 |
| 243 | 20231212 | 151400 | 3848209010 | 13590 | 13580 | 13590 | 13570 | 428 |
| 244 | 20231212 | 151300 | 3842395810 | 13580 | 13580 | 13590 | 13570 | 547 |
| 245 | 20231212 | 151200 | 3834968590 | 13580 | 13580 | 13590 | 13580 | 90 |
| 246 | 20231212 | 151100 | 3833746360 | 13570 | 13580 | 13590 | 13570 | 700 |
| 247 | 20231212 | 151000 | 3824240250 | 13580 | 13580 | 13590 | 13580 | 333 |
| 248 | 20231212 | 150900 | 3819715730 | 13590 | 13590 | 13590 | 13590 | 32 |
| 249 | 20231212 | 150800 | 3819280850 | 13590 | 13590 | 13590 | 13590 | 382 |
| 250 | 20231212 | 150700 | 3814089470 | 13590 | 13590 | 13590 | 13590 | 676 |
| 251 | 20231212 | 150600 | 3804902630 | 13580 | 13580 | 13590 | 13580 | 256 |
| 252 | 20231212 | 150500 | 3801425230 | 13580 | 13580 | 13590 | 13580 | 229 |
| 253 | 20231212 | 150400 | 3798315260 | 13580 | 13590 | 13590 | 13580 | 922 |
| 254 | 20231212 | 150300 | 3785794040 | 13590 | 13580 | 13600 | 13580 | 469 |
| 255 | 20231212 | 150200 | 3779421100 | 13590 | 13580 | 13590 | 13580 | 665 |
| 256 | 20231212 | 150100 | 3770388360 | 13580 | 13580 | 13590 | 13570 | 1359 |
| 257 | 20231212 | 150000 | 3751933110 | 13580 | 13580 | 13590 | 13580 | 1403 |
| 258 | 20231212 | 145900 | 3732879480 | 13580 | 13580 | 13580 | 13580 | 203 |
| 259 | 20231212 | 145800 | 3730122740 | 13590 | 13580 | 13590 | 13580 | 83 |
| 260 | 20231212 | 145700 | 3728994860 | 13580 | 13590 | 13590 | 13580 | 163 |
| 261 | 20231212 | 145600 | 3726781110 | 13580 | 13580 | 13580 | 13580 | 335 |
| 262 | 20231212 | 145500 | 3722231810 | 13580 | 13590 | 13600 | 13580 | 1137 |
| 263 | 20231212 | 145400 | 3706779780 | 13600 | 13600 | 13600 | 13590 | 53 |
| 264 | 20231212 | 145300 | 3706059290 | 13590 | 13600 | 13600 | 13590 | 431 |
| 265 | 20231212 | 145200 | 3700198000 | 13590 | 13590 | 13600 | 13590 | 196 |
| 266 | 20231212 | 145100 | 3697534290 | 13590 | 13590 | 13590 | 13590 | 50 |
| 267 | 20231212 | 145000 | 3696854790 | 13590 | 13590 | 13600 | 13590 | 45 |
| 268 | 20231212 | 144900 | 3696243230 | 13590 | 13600 | 13610 | 13590 | 208 |
| 269 | 20231212 | 144800 | 3693414770 | 13610 | 13600 | 13610 | 13600 | 28 |
| 270 | 20231212 | 144700 | 3693033940 | 13590 | 13600 | 13600 | 13590 | 478 |
| 271 | 20231212 | 144600 | 3686533760 | 13590 | 13590 | 13600 | 13590 | 449 |
| 272 | 20231212 | 144500 | 3680430330 | 13590 | 13600 | 13610 | 13590 | 80 |
| 273 | 20231212 | 144400 | 3679342800 | 13600 | 13590 | 13600 | 13590 | 376 |
| 274 | 20231212 | 144300 | 3674229450 | 13600 | 13590 | 13610 | 13590 | 297 |
| 275 | 20231212 | 144200 | 3670191240 | 13600 | 13610 | 13620 | 13600 | 2376 |
| 276 | 20231212 | 144100 | 3637870260 | 13610 | 13630 | 13640 | 13610 | 770 |
| 277 | 20231212 | 144000 | 3627384210 | 13620 | 13650 | 13650 | 13620 | 907 |
| 278 | 20231212 | 143900 | 3615012290 | 13650 | 13640 | 13650 | 13640 | 1072 |
| 279 | 20231212 | 143800 | 3600383100 | 13640 | 13640 | 13650 | 13630 | 702 |
| 280 | 20231212 | 143700 | 3590806250 | 13650 | 13640 | 13650 | 13620 | 961 |
| 281 | 20231212 | 143600 | 3577693490 | 13640 | 13640 | 13640 | 13620 | 1077 |
| 282 | 20231212 | 143500 | 3563010300 | 13640 | 13650 | 13650 | 13630 | 1145 |
| 283 | 20231212 | 143400 | 3547390210 | 13650 | 13650 | 13660 | 13640 | 1670 |
| 284 | 20231212 | 143300 | 3524600910 | 13650 | 13640 | 13650 | 13640 | 1041 |
| 285 | 20231212 | 143200 | 3510394500 | 13640 | 13650 | 13660 | 13640 | 2013 |
| 286 | 20231212 | 143100 | 3482927890 | 13650 | 13650 | 13660 | 13650 | 872 |
| 287 | 20231212 | 143000 | 3471021150 | 13640 | 13660 | 13660 | 13640 | 1084 |
| 288 | 20231212 | 142900 | 3456221960 | 13650 | 13650 | 13660 | 13640 | 2317 |
| 289 | 20231212 | 142800 | 3424578930 | 13650 | 13630 | 13650 | 13620 | 3694 |
| 290 | 20231212 | 142700 | 3374180840 | 13640 | 13640 | 13640 | 13630 | 956 |
| 291 | 20231212 | 142600 | 3361141840 | 13640 | 13640 | 13640 | 13630 | 958 |
| 292 | 20231212 | 142500 | 3348075050 | 13640 | 13620 | 13640 | 13620 | 824 |
| 293 | 20231212 | 142400 | 3336842050 | 13630 | 13630 | 13630 | 13620 | 1003 |
| 294 | 20231212 | 142300 | 3323172000 | 13630 | 13620 | 13630 | 13610 | 1168 |
| 295 | 20231212 | 142200 | 3307260560 | 13630 | 13640 | 13640 | 13620 | 1154 |
| 296 | 20231212 | 142100 | 3291534960 | 13630 | 13610 | 13630 | 13610 | 3091 |
| 297 | 20231212 | 142000 | 3249418950 | 13610 | 13620 | 13630 | 13610 | 1181 |
| 298 | 20231212 | 141900 | 3233331780 | 13620 | 13620 | 13630 | 13620 | 1190 |
| 299 | 20231212 | 141800 | 3217118860 | 13620 | 13620 | 13620 | 13600 | 815 |
| 300 | 20231212 | 141700 | 3206020270 | 13630 | 13630 | 13630 | 13610 | 1069 |
| 301 | 20231212 | 141600 | 3191459990 | 13630 | 13600 | 13630 | 13600 | 3962 |
| 302 | 20231212 | 141500 | 3137512560 | 13610 | 13590 | 13610 | 13590 | 2973 |
| 303 | 20231212 | 141400 | 3097067830 | 13590 | 13600 | 13600 | 13580 | 1722 |
| 304 | 20231212 | 141300 | 3073660290 | 13600 | 13610 | 13610 | 13600 | 878 |
| 305 | 20231212 | 141200 | 3061713860 | 13610 | 13570 | 13610 | 13570 | 539 |
| 306 | 20231212 | 141100 | 3054387910 | 13580 | 13580 | 13600 | 13580 | 893 |
| 307 | 20231212 | 141000 | 3042249830 | 13560 | 13540 | 13560 | 13540 | 504 |
| 308 | 20231212 | 140900 | 3035418420 | 13540 | 13560 | 13560 | 13540 | 533 |
| 309 | 20231212 | 140800 | 3028201490 | 13540 | 13550 | 13560 | 13540 | 734 |
| 310 | 20231212 | 140700 | 3018254080 | 13560 | 13560 | 13560 | 13550 | 97 |
| 311 | 20231212 | 140600 | 3016939000 | 13560 | 13590 | 13590 | 13550 | 6657 |
| 312 | 20231212 | 140500 | 2926613310 | 13580 | 13590 | 13590 | 13580 | 549 |
| 313 | 20231212 | 140400 | 2919157880 | 13580 | 13590 | 13590 | 13580 | 162 |
| 314 | 20231212 | 140300 | 2916957910 | 13590 | 13590 | 13600 | 13590 | 3 |
| 315 | 20231212 | 140200 | 2916917130 | 13580 | 13580 | 13590 | 13580 | 108 |
| 316 | 20231212 | 140100 | 2915450280 | 13580 | 13590 | 13600 | 13580 | 598 |
| 317 | 20231212 | 140000 | 2907319430 | 13600 | 13590 | 13600 | 13580 | 365 |
| 318 | 20231212 | 135900 | 2902357460 | 13580 | 13580 | 13580 | 13580 | 10 |
| 319 | 20231212 | 135800 | 2902221660 | 13580 | 13590 | 13590 | 13570 | 1761 |
| 320 | 20231212 | 135700 | 2878297330 | 13600 | 13600 | 13600 | 13590 | 162 |
| 321 | 20231212 | 135600 | 2876094180 | 13590 | 13590 | 13590 | 13580 | 333 |
| 322 | 20231212 | 135500 | 2871569170 | 13590 | 13590 | 13600 | 13590 | 214 |
| 323 | 20231212 | 135400 | 2868659070 | 13580 | 13600 | 13600 | 13580 | 484 |
| 324 | 20231212 | 135300 | 2862085580 | 13590 | 13590 | 13600 | 13590 | 188 |
| 325 | 20231212 | 135200 | 2859529230 | 13590 | 13590 | 13590 | 13580 | 363 |
| 326 | 20231212 | 135100 | 2854596150 | 13580 | 13590 | 13590 | 13580 | 1326 |
| 327 | 20231212 | 135000 | 2836579050 | 13590 | 13580 | 13590 | 13580 | 206 |
| 328 | 20231212 | 134900 | 2833779730 | 13580 | 13580 | 13590 | 13580 | 59 |
| 329 | 20231212 | 134800 | 2832978500 | 13590 | 13600 | 13600 | 13590 | 102 |
| 330 | 20231212 | 134700 | 2831592300 | 13590 | 13610 | 13610 | 13580 | 434 |
| 331 | 20231212 | 134600 | 2825695070 | 13590 | 13590 | 13590 | 13580 | 159 |
| 332 | 20231212 | 134500 | 2823534480 | 13590 | 13590 | 13600 | 13590 | 480 |
| 333 | 20231212 | 134400 | 2817006800 | 13610 | 13590 | 13610 | 13590 | 684 |
| 334 | 20231212 | 134300 | 2807702380 | 13600 | 13620 | 13620 | 13600 | 2246 |
| 335 | 20231212 | 134200 | 2777133260 | 13620 | 13620 | 13620 | 13610 | 576 |
| 336 | 20231212 | 134100 | 2769289180 | 13620 | 13590 | 13620 | 13590 | 681 |
| 337 | 20231212 | 134000 | 2760017510 | 13610 | 13610 | 13610 | 13590 | 2769 |
| 338 | 20231212 | 133900 | 2722336620 | 13610 | 13610 | 13610 | 13600 | 1000 |
| 339 | 20231212 | 133800 | 2708729610 | 13590 | 13600 | 13610 | 13590 | 1694 |
| 340 | 20231212 | 133700 | 2685694380 | 13600 | 13600 | 13600 | 13590 | 751 |
| 341 | 20231212 | 133600 | 2675482270 | 13600 | 13600 | 13600 | 13590 | 780 |
| 342 | 20231212 | 133500 | 2664875810 | 13600 | 13600 | 13600 | 13590 | 1351 |
| 343 | 20231212 | 133400 | 2646507510 | 13600 | 13590 | 13600 | 13580 | 3168 |
| 344 | 20231212 | 133300 | 2603431840 | 13590 | 13600 | 13600 | 13590 | 2556 |
| 345 | 20231212 | 133200 | 2568692340 | 13590 | 13590 | 13600 | 13590 | 1767 |
| 346 | 20231212 | 133100 | 2544666010 | 13590 | 13590 | 13590 | 13580 | 472 |
| 347 | 20231212 | 133000 | 2538252780 | 13580 | 13590 | 13590 | 13580 | 993 |
| 348 | 20231212 | 132900 | 2524761340 | 13590 | 13580 | 13590 | 13570 | 3184 |
| 349 | 20231212 | 132800 | 2481497080 | 13580 | 13580 | 13590 | 13580 | 1185 |
| 350 | 20231212 | 132700 | 2465401910 | 13580 | 13590 | 13590 | 13560 | 2105 |
| 351 | 20231212 | 132600 | 2436809240 | 13590 | 13590 | 13590 | 13580 | 928 |
| 352 | 20231212 | 132500 | 2424199150 | 13580 | 13570 | 13580 | 13570 | 1303 |
| 353 | 20231212 | 132400 | 2406505270 | 13570 | 13580 | 13580 | 13570 | 959 |
| 354 | 20231212 | 132300 | 2393483190 | 13580 | 13570 | 13580 | 13570 | 1045 |
| 355 | 20231212 | 132200 | 2379295650 | 13570 | 13570 | 13570 | 13560 | 637 |
| 356 | 20231212 | 132100 | 2370651770 | 13560 | 13590 | 13590 | 13560 | 1505 |
| 357 | 20231212 | 132000 | 2350222280 | 13590 | 13580 | 13590 | 13570 | 5038 |
| 358 | 20231212 | 131900 | 2281804220 | 13580 | 13580 | 13580 | 13560 | 1888 |
| 359 | 20231212 | 131800 | 2256179890 | 13580 | 13590 | 13590 | 13580 | 1334 |
| 360 | 20231212 | 131700 | 2238053490 | 13590 | 13590 | 13590 | 13580 | 1958 |
| 361 | 20231212 | 131600 | 2211446430 | 13590 | 13590 | 13600 | 13570 | 1368 |
| 362 | 20231212 | 131500 | 2192866020 | 13600 | 13580 | 13600 | 13570 | 873 |
| 363 | 20231212 | 131400 | 2181004680 | 13580 | 13540 | 13580 | 13540 | 11420 |
| 364 | 20231212 | 131300 | 2026163890 | 13540 | 13500 | 13540 | 13490 | 3638 |
| 365 | 20231212 | 131200 | 1977002080 | 13500 | 13490 | 13500 | 13480 | 416 |
| 366 | 20231212 | 131100 | 1971387440 | 13480 | 13490 | 13490 | 13480 | 427 |
| 367 | 20231212 | 131000 | 1965630210 | 13480 | 13480 | 13490 | 13480 | 151 |
| 368 | 20231212 | 130900 | 1963594640 | 13490 | 13490 | 13490 | 13490 | 1302 |
| 369 | 20231212 | 130800 | 1946030660 | 13490 | 13470 | 13490 | 13470 | 242 |
| 370 | 20231212 | 130700 | 1942770600 | 13480 | 13480 | 13480 | 13480 | 31 |
| 371 | 20231212 | 130600 | 1942352720 | 13480 | 13490 | 13490 | 13480 | 116 |
| 372 | 20231212 | 130500 | 1940789030 | 13480 | 13480 | 13480 | 13480 | 23 |
| 373 | 20231212 | 130400 | 1940478990 | 13470 | 13480 | 13480 | 13470 | 138 |
| 374 | 20231212 | 130300 | 1938619130 | 13480 | 13490 | 13490 | 13480 | 123 |
| 375 | 20231212 | 130200 | 1936961070 | 13490 | 13480 | 13490 | 13470 | 1563 |
| 376 | 20231212 | 130100 | 1915898920 | 13490 | 13480 | 13490 | 13480 | 4 |
| 377 | 20231212 | 130000 | 1915844990 | 13480 | 13490 | 13490 | 13480 | 84 |
| 378 | 20231212 | 125900 | 1914712160 | 13490 | 13490 | 13490 | 13480 | 254 |
| 379 | 20231212 | 125800 | 1911286810 | 13490 | 13490 | 13490 | 13480 | 47 |
| 380 | 20231212 | 125700 | 1910653000 | 13490 | 13490 | 13490 | 13480 | 146 |
| 381 | 20231212 | 125600 | 1908683800 | 13480 | 13480 | 13490 | 13480 | 260 |
| 382 | 20231212 | 125500 | 1905177500 | 13480 | 13480 | 13480 | 13480 | 354 |
| 383 | 20231212 | 125400 | 1900405580 | 13490 | 13490 | 13490 | 13480 | 56 |
| 384 | 20231212 | 125300 | 1899650680 | 13480 | 13470 | 13480 | 13470 | 140 |
| 385 | 20231212 | 125200 | 1897763730 | 13470 | 13480 | 13480 | 13470 | 89 |
| 386 | 20231212 | 125100 | 1896564890 | 13470 | 13480 | 13480 | 13470 | 1066 |
| 387 | 20231212 | 125000 | 1882195540 | 13470 | 13470 | 13480 | 13470 | 918 |
| 388 | 20231212 | 124900 | 1869828500 | 13470 | 13480 | 13480 | 13470 | 659 |
| 389 | 20231212 | 124800 | 1860951290 | 13480 | 13480 | 13480 | 13470 | 67 |
| 390 | 20231212 | 124700 | 1860048350 | 13470 | 13480 | 13480 | 13470 | 250 |
| 391 | 20231212 | 124600 | 1856678440 | 13480 | 13480 | 13480 | 13470 | 260 |
| 392 | 20231212 | 124500 | 1853174220 | 13500 | 13490 | 13500 | 13490 | 616 |
| 393 | 20231212 | 124400 | 1844862490 | 13480 | 13490 | 13490 | 13480 | 238 |
| 394 | 20231212 | 124300 | 1841652370 | 13480 | 13480 | 13490 | 13480 | 34 |
| 395 | 20231212 | 124200 | 1841194040 | 13480 | 13480 | 13480 | 13480 | 209 |
| 396 | 20231212 | 124100 | 1838376720 | 13480 | 13480 | 13480 | 13480 | 157 |
| 397 | 20231212 | 124000 | 1836260360 | 13480 | 13480 | 13480 | 13480 | 160 |
| 398 | 20231212 | 123900 | 1834103560 | 13480 | 13490 | 13490 | 13480 | 97 |
| 399 | 20231212 | 123800 | 1832795990 | 13480 | 13480 | 13490 | 13480 | 210 |
| 400 | 20231212 | 123700 | 1829963630 | 13490 | 13490 | 13490 | 13480 | 476 |
| 401 | 20231212 | 123600 | 1823546630 | 13480 | 13480 | 13490 | 13480 | 183 |
| 402 | 20231212 | 123500 | 1821079780 | 13480 | 13480 | 13480 | 13480 | 112 |
| 403 | 20231212 | 123400 | 1819570020 | 13470 | 13480 | 13480 | 13470 | 34 |
| 404 | 20231212 | 123300 | 1819111790 | 13480 | 13480 | 13480 | 13470 | 26 |
| 405 | 20231212 | 123200 | 1818761540 | 13480 | 13480 | 13490 | 13480 | 1455 |
| 406 | 20231212 | 123100 | 1799146470 | 13480 | 13480 | 13490 | 13480 | 511 |
| 407 | 20231212 | 123000 | 1792258180 | 13480 | 13490 | 13490 | 13480 | 278 |
| 408 | 20231212 | 122900 | 1788510700 | 13490 | 13490 | 13490 | 13490 | 123 |
| 409 | 20231212 | 122800 | 1786851430 | 13480 | 13480 | 13490 | 13480 | 291 |
| 410 | 20231212 | 122700 | 1782927270 | 13490 | 13490 | 13490 | 13490 | 12 |
| 411 | 20231212 | 122600 | 1782765390 | 13480 | 13480 | 13480 | 13480 | 161 |
| 412 | 20231212 | 122500 | 1780595110 | 13470 | 13480 | 13480 | 13470 | 222 |
| 413 | 20231212 | 122400 | 1777604760 | 13470 | 13480 | 13480 | 13470 | 93 |
| 414 | 20231212 | 122300 | 1776351330 | 13480 | 13480 | 13480 | 13480 | 424 |
| 415 | 20231212 | 122200 | 1770635810 | 13480 | 13480 | 13480 | 13470 | 282 |
| 416 | 20231212 | 122100 | 1766834680 | 13490 | 13480 | 13490 | 13480 | 7 |
| 417 | 20231212 | 122000 | 1766740280 | 13480 | 13490 | 13490 | 13480 | 482 |
| 418 | 20231212 | 121900 | 1760241080 | 13490 | 13490 | 13490 | 13490 | 3 |
| 419 | 20231212 | 121800 | 1760200610 | 13480 | 13490 | 13490 | 13480 | 225 |
| 420 | 20231212 | 121700 | 1757167560 | 13480 | 13490 | 13490 | 13480 | 252 |
| 421 | 20231212 | 121600 | 1753770530 | 13490 | 13490 | 13490 | 13480 | 236 |
| 422 | 20231212 | 121500 | 1750587110 | 13480 | 13490 | 13490 | 13480 | 157 |
| 423 | 20231212 | 121400 | 1748470730 | 13480 | 13490 | 13490 | 13480 | 61 |
| 424 | 20231212 | 121300 | 1747648300 | 13490 | 13490 | 13490 | 13480 | 271 |
| 425 | 20231212 | 121200 | 1743992520 | 13490 | 13490 | 13490 | 13480 | 55 |
| 426 | 20231212 | 121100 | 1743251100 | 13480 | 13490 | 13490 | 13480 | 112 |
| 427 | 20231212 | 121000 | 1741741100 | 13490 | 13490 | 13490 | 13480 | 350 |
| 428 | 20231212 | 120900 | 1737021320 | 13490 | 13490 | 13490 | 13480 | 85 |
| 429 | 20231212 | 120800 | 1735875000 | 13490 | 13480 | 13490 | 13480 | 117 |
| 430 | 20231212 | 120700 | 1734297830 | 13480 | 13480 | 13480 | 13480 | 420 |
| 431 | 20231212 | 120600 | 1728636230 | 13470 | 13480 | 13480 | 13470 | 72 |
| 432 | 20231212 | 120500 | 1727666110 | 13470 | 13470 | 13470 | 13470 | 11 |
| 433 | 20231212 | 120400 | 1727517940 | 13480 | 13470 | 13480 | 13470 | 281 |
| 434 | 20231212 | 120300 | 1723731780 | 13470 | 13480 | 13490 | 13470 | 465 |
| 435 | 20231212 | 120200 | 1717468180 | 13470 | 13480 | 13480 | 13470 | 38 |
| 436 | 20231212 | 120100 | 1716956250 | 13480 | 13470 | 13480 | 13470 | 277 |
| 437 | 20231212 | 120000 | 1713223440 | 13470 | 13470 | 13480 | 13470 | 153 |
| 438 | 20231212 | 115900 | 1711162520 | 13470 | 13470 | 13470 | 13460 | 44 |
| 439 | 20231212 | 115800 | 1710570170 | 13470 | 13460 | 13470 | 13460 | 149 |
| 440 | 20231212 | 115700 | 1708563370 | 13460 | 13480 | 13480 | 13460 | 523 |
| 441 | 20231212 | 115600 | 1701516570 | 13470 | 13470 | 13470 | 13470 | 401 |
| 442 | 20231212 | 115500 | 1696115100 | 13480 | 13460 | 13480 | 13460 | 271 |
| 443 | 20231212 | 115400 | 1692463070 | 13460 | 13470 | 13470 | 13460 | 237 |
| 444 | 20231212 | 115300 | 1689273020 | 13460 | 13470 | 13470 | 13460 | 585 |
| 445 | 20231212 | 115200 | 1681393810 | 13470 | 13470 | 13470 | 13460 | 218 |
| 446 | 20231212 | 115100 | 1678458200 | 13460 | 13470 | 13470 | 13460 | 112 |
| 447 | 20231212 | 115000 | 1676950670 | 13470 | 13470 | 13470 | 13470 | 82 |
| 448 | 20231212 | 114900 | 1675846130 | 13470 | 13470 | 13470 | 13460 | 1764 |
| 449 | 20231212 | 114800 | 1652089150 | 13470 | 13480 | 13480 | 13460 | 1174 |
| 450 | 20231212 | 114700 | 1636275810 | 13480 | 13470 | 13480 | 13470 | 536 |
| 451 | 20231212 | 114600 | 1629051410 | 13470 | 13480 | 13480 | 13470 | 171 |
| 452 | 20231212 | 114500 | 1626746630 | 13470 | 13470 | 13470 | 13470 | 1493 |
| 453 | 20231212 | 114400 | 1606635920 | 13470 | 13460 | 13470 | 13460 | 631 |
| 454 | 20231212 | 114300 | 1598137460 | 13470 | 13460 | 13470 | 13460 | 308 |
| 455 | 20231212 | 114200 | 1593989030 | 13460 | 13470 | 13470 | 13460 | 24 |
| 456 | 20231212 | 114100 | 1593665970 | 13470 | 13470 | 13470 | 13470 | 4 |
| 457 | 20231212 | 114000 | 1593612090 | 13460 | 13460 | 13470 | 13460 | 386 |
| 458 | 20231212 | 113900 | 1588415340 | 13460 | 13470 | 13470 | 13460 | 62 |
| 459 | 20231212 | 113800 | 1587580790 | 13470 | 13460 | 13470 | 13460 | 634 |
| 460 | 20231212 | 113700 | 1579041270 | 13470 | 13460 | 13470 | 13460 | 312 |
| 461 | 20231212 | 113600 | 1574840140 | 13460 | 13470 | 13470 | 13460 | 36 |
| 462 | 20231212 | 113500 | 1574355540 | 13460 | 13470 | 13470 | 13460 | 480 |
| 463 | 20231212 | 113400 | 1567890170 | 13460 | 13470 | 13470 | 13460 | 198 |
| 464 | 20231212 | 113300 | 1565223320 | 13460 | 13470 | 13470 | 13460 | 138 |
| 465 | 20231212 | 113200 | 1563365800 | 13460 | 13470 | 13470 | 13460 | 378 |
| 466 | 20231212 | 113100 | 1558274650 | 13470 | 13470 | 13470 | 13470 | 163 |
| 467 | 20231212 | 113000 | 1556079040 | 13460 | 13470 | 13470 | 13460 | 247 |
| 468 | 20231212 | 112900 | 1552753380 | 13470 | 13470 | 13470 | 13470 | 259 |
| 469 | 20231212 | 112800 | 1549264650 | 13460 | 13470 | 13470 | 13460 | 168 |
| 470 | 20231212 | 112700 | 1547001900 | 13470 | 13480 | 13480 | 13460 | 1693 |
| 471 | 20231212 | 112600 | 1524198290 | 13470 | 13470 | 13470 | 13470 | 23 |
| 472 | 20231212 | 112500 | 1523888480 | 13470 | 13480 | 13480 | 13470 | 334 |
| 473 | 20231212 | 112400 | 1519387870 | 13470 | 13480 | 13480 | 13470 | 152 |
| 474 | 20231212 | 112300 | 1517340420 | 13480 | 13470 | 13480 | 13470 | 1118 |
| 475 | 20231212 | 112200 | 1502270660 | 13480 | 13470 | 13480 | 13470 | 199 |
| 476 | 20231212 | 112100 | 1499588810 | 13480 | 13480 | 13480 | 13480 | 18 |
| 477 | 20231212 | 112000 | 1499346170 | 13480 | 13470 | 13480 | 13470 | 133 |
| 478 | 20231212 | 111900 | 1497554510 | 13480 | 13470 | 13480 | 13470 | 339 |
| 479 | 20231212 | 111800 | 1492986520 | 13470 | 13480 | 13480 | 13470 | 24 |
| 480 | 20231212 | 111700 | 1492663230 | 13470 | 13470 | 13470 | 13470 | 114 |
| 481 | 20231212 | 111600 | 1491127650 | 13460 | 13470 | 13480 | 13460 | 345 |
| 482 | 20231212 | 111500 | 1486479700 | 13470 | 13470 | 13470 | 13470 | 270 |
| 483 | 20231212 | 111400 | 1482842800 | 13460 | 13470 | 13470 | 13460 | 627 |
| 484 | 20231212 | 111300 | 1474397640 | 13470 | 13460 | 13470 | 13460 | 2574 |
| 485 | 20231212 | 111200 | 1439736740 | 13470 | 13470 | 13470 | 13460 | 125 |
| 486 | 20231212 | 111100 | 1438053210 | 13460 | 13460 | 13470 | 13460 | 238 |
| 487 | 20231212 | 111000 | 1434849720 | 13460 | 13480 | 13480 | 13460 | 2739 |
| 488 | 20231212 | 110900 | 1397961330 | 13480 | 13480 | 13490 | 13480 | 127 |
| 489 | 20231212 | 110800 | 1396249220 | 13480 | 13480 | 13490 | 13480 | 57 |
| 490 | 20231212 | 110700 | 1395480660 | 13480 | 13490 | 13490 | 13480 | 249 |
| 491 | 20231212 | 110600 | 1392122550 | 13480 | 13490 | 13490 | 13480 | 136 |
| 492 | 20231212 | 110500 | 1390289250 | 13490 | 13480 | 13490 | 13480 | 155 |
| 493 | 20231212 | 110400 | 1388198520 | 13480 | 13490 | 13490 | 13480 | 161 |
| 494 | 20231212 | 110300 | 1386026940 | 13480 | 13480 | 13490 | 13480 | 231 |
| 495 | 20231212 | 110200 | 1382911920 | 13480 | 13490 | 13490 | 13480 | 75 |
| 496 | 20231212 | 110100 | 1381900380 | 13480 | 13480 | 13490 | 13480 | 194 |
| 497 | 20231212 | 110000 | 1379283760 | 13480 | 13490 | 13490 | 13480 | 33 |
| 498 | 20231212 | 105900 | 1378838890 | 13490 | 13490 | 13490 | 13480 | 96 |
| 499 | 20231212 | 105800 | 1377544730 | 13480 | 13490 | 13490 | 13480 | 257 |
| 500 | 20231212 | 105700 | 1374078940 | 13490 | 13480 | 13490 | 13480 | 43 |
| 501 | 20231212 | 105600 | 1373499270 | 13480 | 13480 | 13480 | 13480 | 91 |
| 502 | 20231212 | 105500 | 1372272590 | 13480 | 13470 | 13490 | 13470 | 71 |
| 503 | 20231212 | 105400 | 1371315600 | 13480 | 13480 | 13490 | 13480 | 112 |
| 504 | 20231212 | 105300 | 1369805780 | 13470 | 13470 | 13470 | 13470 | 23 |
| 505 | 20231212 | 105200 | 1369495970 | 13470 | 13490 | 13490 | 13470 | 273 |
| 506 | 20231212 | 105100 | 1365815810 | 13480 | 13480 | 13480 | 13470 | 73 |
| 507 | 20231212 | 105000 | 1364832300 | 13480 | 13480 | 13480 | 13470 | 74 |
| 508 | 20231212 | 104900 | 1363835030 | 13490 | 13480 | 13490 | 13480 | 137 |
| 509 | 20231212 | 104800 | 1361988260 | 13470 | 13480 | 13480 | 13470 | 85 |
| 510 | 20231212 | 104700 | 1360842760 | 13480 | 13470 | 13480 | 13470 | 24 |
| 511 | 20231212 | 104600 | 1360519460 | 13470 | 13470 | 13480 | 13470 | 286 |
| 512 | 20231212 | 104500 | 1356665890 | 13480 | 13490 | 13490 | 13480 | 275 |
| 513 | 20231212 | 104400 | 1352958880 | 13480 | 13480 | 13480 | 13470 | 153 |
| 514 | 20231212 | 104300 | 1350897110 | 13480 | 13470 | 13480 | 13470 | 200 |
| 515 | 20231212 | 104200 | 1348201320 | 13470 | 13480 | 13480 | 13470 | 160 |
| 516 | 20231212 | 104100 | 1346046100 | 13470 | 13470 | 13480 | 13470 | 119 |
| 517 | 20231212 | 104000 | 1344443060 | 13470 | 13470 | 13470 | 13470 | 983 |
| 518 | 20231212 | 103900 | 1331202050 | 13460 | 13460 | 13470 | 13460 | 162 |
| 519 | 20231212 | 103800 | 1329021520 | 13460 | 13470 | 13470 | 13460 | 111 |
| 520 | 20231212 | 103700 | 1327527450 | 13470 | 13450 | 13470 | 13450 | 1907 |
| 521 | 20231212 | 103600 | 1301859420 | 13460 | 13450 | 13460 | 13450 | 505 |
| 522 | 20231212 | 103500 | 1295065670 | 13440 | 13450 | 13450 | 13440 | 779 |
| 523 | 20231212 | 103400 | 1284591440 | 13450 | 13460 | 13460 | 13450 | 3050 |
| 524 | 20231212 | 103300 | 1243568880 | 13460 | 13460 | 13460 | 13450 | 408 |
| 525 | 20231212 | 103200 | 1238077420 | 13460 | 13460 | 13470 | 13450 | 446 |
| 526 | 20231212 | 103100 | 1232075330 | 13470 | 13460 | 13470 | 13460 | 52 |
| 527 | 20231212 | 103000 | 1231375100 | 13470 | 13460 | 13470 | 13460 | 782 |
| 528 | 20231212 | 102900 | 1220847770 | 13460 | 13470 | 13470 | 13460 | 3750 |
| 529 | 20231212 | 102800 | 1170371770 | 13460 | 13470 | 13470 | 13460 | 1159 |
| 530 | 20231212 | 102700 | 1154762570 | 13470 | 13480 | 13480 | 13460 | 3159 |
| 531 | 20231212 | 102600 | 1112214430 | 13480 | 13470 | 13480 | 13470 | 129 |
| 532 | 20231212 | 102500 | 1110475600 | 13480 | 13470 | 13480 | 13470 | 262 |
| 533 | 20231212 | 102400 | 1106944930 | 13480 | 13480 | 13480 | 13480 | 222 |
| 534 | 20231212 | 102300 | 1103952370 | 13480 | 13480 | 13480 | 13470 | 262 |
| 535 | 20231212 | 102200 | 1100422910 | 13480 | 13480 | 13480 | 13480 | 1613 |
| 536 | 20231212 | 102100 | 1078679670 | 13480 | 13500 | 13500 | 13480 | 1510 |
| 537 | 20231212 | 102000 | 1058300630 | 13490 | 13490 | 13490 | 13490 | 11 |
| 538 | 20231212 | 101900 | 1058152240 | 13500 | 13480 | 13500 | 13480 | 1093 |
| 539 | 20231212 | 101800 | 1043415460 | 13490 | 13490 | 13490 | 13480 | 267 |
| 540 | 20231212 | 101700 | 1039814510 | 13480 | 13480 | 13480 | 13480 | 67 |
| 541 | 20231212 | 101600 | 1038911350 | 13480 | 13480 | 13480 | 13470 | 97 |
| 542 | 20231212 | 101500 | 1037603880 | 13480 | 13490 | 13490 | 13470 | 286 |
| 543 | 20231212 | 101400 | 1033750290 | 13480 | 13490 | 13490 | 13480 | 1891 |
| 544 | 20231212 | 101300 | 1008259600 | 13480 | 13480 | 13480 | 13480 | 450 |
| 545 | 20231212 | 101200 | 1002193600 | 13480 | 13490 | 13490 | 13480 | 1508 |
| 546 | 20231212 | 101100 | 981863900 | 13490 | 13490 | 13490 | 13480 | 188 |
| 547 | 20231212 | 101000 | 979329540 | 13490 | 13490 | 13490 | 13480 | 397 |
| 548 | 20231212 | 100900 | 973977720 | 13480 | 13490 | 13490 | 13480 | 984 |
| 549 | 20231212 | 100800 | 960711740 | 13490 | 13490 | 13490 | 13480 | 348 |
| 550 | 20231212 | 100700 | 956018100 | 13490 | 13480 | 13490 | 13480 | 197 |
| 551 | 20231212 | 100600 | 953362070 | 13480 | 13490 | 13490 | 13480 | 210 |
| 552 | 20231212 | 100500 | 950529760 | 13490 | 13480 | 13490 | 13480 | 17 |
| 553 | 20231212 | 100400 | 950300530 | 13480 | 13490 | 13490 | 13480 | 245 |
| 554 | 20231212 | 100300 | 946996710 | 13490 | 13500 | 13500 | 13490 | 938 |
| 555 | 20231212 | 100200 | 934340300 | 13480 | 13480 | 13480 | 13480 | 146 |
| 556 | 20231212 | 100100 | 932372220 | 13480 | 13480 | 13480 | 13480 | 255 |
| 557 | 20231212 | 100000 | 928934820 | 13480 | 13480 | 13480 | 13470 | 821 |
| 558 | 20231212 | 095900 | 917868030 | 13480 | 13470 | 13480 | 13470 | 9 |
| 559 | 20231212 | 095800 | 917746760 | 13470 | 13470 | 13470 | 13470 | 375 |
| 560 | 20231212 | 095700 | 912695510 | 13470 | 13480 | 13480 | 13470 | 3753 |
| 561 | 20231212 | 095600 | 862140680 | 13480 | 13480 | 13480 | 13480 | 1294 |
| 562 | 20231212 | 095500 | 844697560 | 13480 | 13480 | 13480 | 13470 | 57 |
| 563 | 20231212 | 095400 | 843929570 | 13480 | 13470 | 13480 | 13470 | 377 |
| 564 | 20231212 | 095300 | 838849520 | 13480 | 13460 | 13480 | 13460 | 256 |
| 565 | 20231212 | 095200 | 835401290 | 13460 | 13500 | 13500 | 13460 | 14344 |
| 566 | 20231212 | 095100 | 642034000 | 13500 | 13510 | 13510 | 13500 | 969 |
| 567 | 20231212 | 095000 | 628951250 | 13510 | 13510 | 13510 | 13500 | 161 |
| 568 | 20231212 | 094900 | 626777160 | 13510 | 13510 | 13510 | 13500 | 3964 |
| 569 | 20231212 | 094800 | 573225720 | 13520 | 13520 | 13520 | 13510 | 605 |
| 570 | 20231212 | 094700 | 565046130 | 13520 | 13520 | 13520 | 13510 | 749 |
| 571 | 20231212 | 094600 | 554926430 | 13520 | 13520 | 13520 | 13510 | 101 |
| 572 | 20231212 | 094500 | 553561050 | 13520 | 13520 | 13520 | 13520 | 204 |
| 573 | 20231212 | 094400 | 550802970 | 13520 | 13520 | 13540 | 13520 | 123 |
| 574 | 20231212 | 094300 | 549139980 | 13520 | 13530 | 13530 | 13520 | 312 |
| 575 | 20231212 | 094200 | 544919740 | 13530 | 13520 | 13530 | 13510 | 176 |
| 576 | 20231212 | 094100 | 542541120 | 13510 | 13510 | 13510 | 13500 | 207 |
| 577 | 20231212 | 094000 | 539744570 | 13510 | 13510 | 13510 | 13500 | 250 |
| 578 | 20231212 | 093900 | 536368060 | 13510 | 13510 | 13510 | 13510 | 152 |
| 579 | 20231212 | 093800 | 534314540 | 13510 | 13510 | 13510 | 13510 | 33 |
| 580 | 20231212 | 093700 | 533868710 | 13510 | 13510 | 13510 | 13500 | 234 |
| 581 | 20231212 | 093600 | 530709260 | 13510 | 13520 | 13530 | 13500 | 1247 |
| 582 | 20231212 | 093500 | 513867190 | 13520 | 13530 | 13530 | 13520 | 1216 |
| 583 | 20231212 | 093400 | 497424060 | 13530 | 13520 | 13530 | 13520 | 374 |
| 584 | 20231212 | 093300 | 492367560 | 13520 | 13520 | 13520 | 13520 | 127 |
| 585 | 20231212 | 093200 | 490650520 | 13510 | 13520 | 13520 | 13510 | 341 |
| 586 | 20231212 | 093100 | 486043600 | 13520 | 13520 | 13520 | 13520 | 1 |
| 587 | 20231212 | 093000 | 486030080 | 13510 | 13520 | 13520 | 13510 | 123 |
| 588 | 20231212 | 092900 | 484368330 | 13520 | 13510 | 13520 | 13510 | 59 |
| 589 | 20231212 | 092800 | 483571220 | 13520 | 13500 | 13520 | 13500 | 501 |
| 590 | 20231212 | 092700 | 476803700 | 13500 | 13540 | 13540 | 13500 | 1104 |
| 591 | 20231212 | 092600 | 461886510 | 13530 | 13490 | 13530 | 13490 | 1503 |
| 592 | 20231212 | 092500 | 441597300 | 13490 | 13490 | 13490 | 13490 | 0 |
| 593 | 20231212 | 092400 | 441597300 | 13490 | 13500 | 13500 | 13490 | 446 |
| 594 | 20231212 | 092300 | 435577000 | 13490 | 13500 | 13500 | 13490 | 1248 |
| 595 | 20231212 | 092200 | 418730400 | 13490 | 13500 | 13500 | 13490 | 1041 |
| 596 | 20231212 | 092100 | 404677300 | 13500 | 13480 | 13500 | 13480 | 1011 |
| 597 | 20231212 | 092000 | 391039500 | 13490 | 13490 | 13500 | 13490 | 3374 |
| 598 | 20231212 | 091900 | 345520680 | 13500 | 13500 | 13500 | 13490 | 404 |
| 599 | 20231212 | 091800 | 340069760 | 13500 | 13500 | 13500 | 13490 | 739 |
| 600 | 20231212 | 091700 | 330095080 | 13500 | 13530 | 13530 | 13500 | 6593 |
| 601 | 20231212 | 091600 | 241045470 | 13520 | 13530 | 13530 | 13520 | 557 |
| 602 | 20231212 | 091500 | 233510130 | 13530 | 13540 | 13540 | 13530 | 331 |
| 603 | 20231212 | 091400 | 229030230 | 13530 | 13520 | 13530 | 13520 | 667 |
| 604 | 20231212 | 091300 | 220006620 | 13520 | 13520 | 13530 | 13520 | 1829 |
| 605 | 20231212 | 091200 | 195278430 | 13520 | 13530 | 13530 | 13510 | 1134 |
| 606 | 20231212 | 091100 | 179951950 | 13540 | 13550 | 13550 | 13510 | 811 |
| 607 | 20231212 | 091000 | 168986210 | 13550 | 13540 | 13550 | 13540 | 59 |
| 608 | 20231212 | 090900 | 168187060 | 13550 | 13550 | 13560 | 13550 | 574 |
| 609 | 20231212 | 090800 | 160406570 | 13550 | 13520 | 13550 | 13520 | 981 |
| 610 | 20231212 | 090700 | 147123540 | 13520 | 13520 | 13520 | 13510 | 224 |
| 611 | 20231212 | 090600 | 144096570 | 13520 | 13510 | 13520 | 13510 | 624 |
| 612 | 20231212 | 090500 | 135661090 | 13510 | 13510 | 13520 | 13500 | 1237 |
| 613 | 20231212 | 090400 | 118949970 | 13510 | 13500 | 13510 | 13500 | 245 |
| 614 | 20231212 | 090300 | 115642140 | 13500 | 13500 | 13520 | 13500 | 1079 |
| 615 | 20231212 | 090200 | 101075200 | 13500 | 13510 | 13510 | 13490 | 235 |
| 616 | 20231212 | 090100 | 97902170 | 13470 | 13530 | 13530 | 13470 | 2236 |
| 617 | 20231212 | 090000 | 67738800 | 13510 | 13570 | 13570 | 13510 | 4865 |