33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 3 | 20231213 | 192900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 4 | 20231213 | 192800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 5 | 20231213 | 192700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 6 | 20231213 | 192600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 7 | 20231213 | 192500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 8 | 20231213 | 192400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 9 | 20231213 | 192300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 10 | 20231213 | 192200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 11 | 20231213 | 192100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 12 | 20231213 | 192000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 13 | 20231213 | 191900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 14 | 20231213 | 191800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 15 | 20231213 | 191700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 16 | 20231213 | 191600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 17 | 20231213 | 191500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 18 | 20231213 | 191400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 19 | 20231213 | 191300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 20 | 20231213 | 191200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 21 | 20231213 | 191100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 22 | 20231213 | 191000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 23 | 20231213 | 190900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 24 | 20231213 | 190800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 25 | 20231213 | 190700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 26 | 20231213 | 190600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 27 | 20231213 | 190500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 28 | 20231213 | 190400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 29 | 20231213 | 190300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 30 | 20231213 | 190200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 31 | 20231213 | 190100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 32 | 20231213 | 190000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 33 | 20231213 | 185900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 34 | 20231213 | 185800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 35 | 20231213 | 185700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 36 | 20231213 | 185600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 37 | 20231213 | 185500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 38 | 20231213 | 185400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 39 | 20231213 | 185300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 40 | 20231213 | 185200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 41 | 20231213 | 185100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 42 | 20231213 | 185000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 43 | 20231213 | 184900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 44 | 20231213 | 184800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 45 | 20231213 | 184700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 46 | 20231213 | 184600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 47 | 20231213 | 184500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 48 | 20231213 | 184400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 49 | 20231213 | 184300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 50 | 20231213 | 184200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 51 | 20231213 | 184100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 52 | 20231213 | 184000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 53 | 20231213 | 183900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 54 | 20231213 | 183800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 55 | 20231213 | 183700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 56 | 20231213 | 183600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 57 | 20231213 | 183500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 58 | 20231213 | 183400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 59 | 20231213 | 183300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 60 | 20231213 | 183200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 61 | 20231213 | 183100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 62 | 20231213 | 183000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 63 | 20231213 | 182900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 64 | 20231213 | 182800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 65 | 20231213 | 182700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 66 | 20231213 | 182600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 67 | 20231213 | 182500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 68 | 20231213 | 182400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 69 | 20231213 | 182300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 70 | 20231213 | 182200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 71 | 20231213 | 182100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 72 | 20231213 | 182000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 73 | 20231213 | 181900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 74 | 20231213 | 181800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 75 | 20231213 | 181700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 76 | 20231213 | 181600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 77 | 20231213 | 181500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 78 | 20231213 | 181400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 79 | 20231213 | 181300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 80 | 20231213 | 181200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 81 | 20231213 | 181100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 82 | 20231213 | 181000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 83 | 20231213 | 180900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 84 | 20231213 | 180800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 85 | 20231213 | 180700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 86 | 20231213 | 180600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 87 | 20231213 | 180500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 88 | 20231213 | 180400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 89 | 20231213 | 180300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 90 | 20231213 | 180200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 91 | 20231213 | 180100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 92 | 20231213 | 180000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 93 | 20231213 | 175900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 94 | 20231213 | 175800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 95 | 20231213 | 175700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 96 | 20231213 | 175600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 97 | 20231213 | 175500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 98 | 20231213 | 175400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 99 | 20231213 | 175300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 100 | 20231213 | 175200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 101 | 20231213 | 175100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 102 | 20231213 | 175000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 103 | 20231213 | 174900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 104 | 20231213 | 174800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 105 | 20231213 | 174700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 106 | 20231213 | 174600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 107 | 20231213 | 174500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 108 | 20231213 | 174400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 109 | 20231213 | 174300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 110 | 20231213 | 174200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 111 | 20231213 | 174100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 112 | 20231213 | 174000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 113 | 20231213 | 173900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 114 | 20231213 | 173800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 115 | 20231213 | 173700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 116 | 20231213 | 173600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 117 | 20231213 | 173500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 118 | 20231213 | 173400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 119 | 20231213 | 173300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 120 | 20231213 | 173200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 121 | 20231213 | 173100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 122 | 20231213 | 173000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 123 | 20231213 | 172900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 124 | 20231213 | 172800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 125 | 20231213 | 172700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 126 | 20231213 | 172600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 127 | 20231213 | 172500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 128 | 20231213 | 172400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 129 | 20231213 | 172300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 130 | 20231213 | 172200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 131 | 20231213 | 172100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 132 | 20231213 | 172000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 133 | 20231213 | 171900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 134 | 20231213 | 171800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 135 | 20231213 | 171700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 136 | 20231213 | 171600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 137 | 20231213 | 171500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 138 | 20231213 | 171400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 139 | 20231213 | 171300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 140 | 20231213 | 171200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 141 | 20231213 | 171100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 142 | 20231213 | 171000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 143 | 20231213 | 170900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 144 | 20231213 | 170800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 145 | 20231213 | 170700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 146 | 20231213 | 170600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 147 | 20231213 | 170500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 148 | 20231213 | 170400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 149 | 20231213 | 170300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 150 | 20231213 | 170200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 151 | 20231213 | 170100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 152 | 20231213 | 170000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 153 | 20231213 | 165900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 154 | 20231213 | 165800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 155 | 20231213 | 165700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 156 | 20231213 | 165600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 157 | 20231213 | 165500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 158 | 20231213 | 165400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 159 | 20231213 | 165300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 160 | 20231213 | 165200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 161 | 20231213 | 165100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 162 | 20231213 | 165000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 163 | 20231213 | 164900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 164 | 20231213 | 164800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 165 | 20231213 | 164700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 166 | 20231213 | 164600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 167 | 20231213 | 164500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 168 | 20231213 | 164400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 169 | 20231213 | 164300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 170 | 20231213 | 164200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 171 | 20231213 | 164100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 172 | 20231213 | 164000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 173 | 20231213 | 163900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 174 | 20231213 | 163800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 175 | 20231213 | 163700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 176 | 20231213 | 163600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 177 | 20231213 | 163500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 178 | 20231213 | 163400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 179 | 20231213 | 163300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 180 | 20231213 | 163200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 181 | 20231213 | 163100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 182 | 20231213 | 163000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 183 | 20231213 | 162900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 184 | 20231213 | 162800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 185 | 20231213 | 162700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 186 | 20231213 | 162600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 187 | 20231213 | 162500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 188 | 20231213 | 162400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 189 | 20231213 | 162300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 190 | 20231213 | 162200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 191 | 20231213 | 162100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 192 | 20231213 | 162000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 193 | 20231213 | 161900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 194 | 20231213 | 161800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 195 | 20231213 | 161700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 196 | 20231213 | 161600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 197 | 20231213 | 161500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 198 | 20231213 | 161400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 199 | 20231213 | 161300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 200 | 20231213 | 161200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 201 | 20231213 | 161100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 202 | 20231213 | 161000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 203 | 20231213 | 160900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 204 | 20231213 | 160800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 205 | 20231213 | 160700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 206 | 20231213 | 160600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 207 | 20231213 | 160500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 208 | 20231213 | 160400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 209 | 20231213 | 160300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 210 | 20231213 | 160200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 211 | 20231213 | 160100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 212 | 20231213 | 160000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 2373 |
| 213 | 20231213 | 155900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 214 | 20231213 | 155800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 215 | 20231213 | 155700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 216 | 20231213 | 155600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 217 | 20231213 | 155500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 218 | 20231213 | 155400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 219 | 20231213 | 155300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 220 | 20231213 | 155200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 221 | 20231213 | 155100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 222 | 20231213 | 155000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 223 | 20231213 | 154900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 224 | 20231213 | 154800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 225 | 20231213 | 154700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 226 | 20231213 | 154600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 227 | 20231213 | 154500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 228 | 20231213 | 154400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 229 | 20231213 | 154300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 230 | 20231213 | 154200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 231 | 20231213 | 154100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 232 | 20231213 | 154000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 233 | 20231213 | 153900 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 234 | 20231213 | 153800 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 235 | 20231213 | 153700 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 236 | 20231213 | 153600 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 237 | 20231213 | 153500 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 238 | 20231213 | 153400 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 239 | 20231213 | 153300 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 240 | 20231213 | 153200 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 241 | 20231213 | 153100 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 0 |
| 242 | 20231213 | 153000 | 3972948700 | 10190 | 10190 | 10190 | 10190 | 4746 |
| 243 | 20231213 | 152900 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 244 | 20231213 | 152800 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 245 | 20231213 | 152700 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 246 | 20231213 | 152600 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 247 | 20231213 | 152500 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 248 | 20231213 | 152400 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 249 | 20231213 | 152300 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 250 | 20231213 | 152200 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 251 | 20231213 | 152100 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 252 | 20231213 | 152000 | 3948767830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 253 | 20231213 | 151900 | 3948767830 | 10240 | 10240 | 10250 | 10160 | 1716 |
| 254 | 20231213 | 151800 | 3931286930 | 10240 | 10250 | 10250 | 10190 | 2117 |
| 255 | 20231213 | 151700 | 3909693650 | 10260 | 10260 | 10260 | 10260 | 1 |
| 256 | 20231213 | 151600 | 3909683390 | 10180 | 10260 | 10260 | 10180 | 5274 |
| 257 | 20231213 | 151500 | 3855760720 | 10270 | 10250 | 10270 | 10250 | 556 |
| 258 | 20231213 | 151400 | 3850056110 | 10250 | 10260 | 10260 | 10250 | 139 |
| 259 | 20231213 | 151300 | 3848631310 | 10260 | 10250 | 10260 | 10250 | 4 |
| 260 | 20231213 | 151200 | 3848590300 | 10260 | 10250 | 10260 | 10250 | 75 |
| 261 | 20231213 | 151100 | 3847821500 | 10250 | 10260 | 10270 | 10250 | 60 |
| 262 | 20231213 | 151000 | 3847206390 | 10260 | 10250 | 10270 | 10250 | 58 |
| 263 | 20231213 | 150900 | 3846610810 | 10250 | 10250 | 10260 | 10250 | 22 |
| 264 | 20231213 | 150800 | 3846385290 | 10250 | 10240 | 10250 | 10240 | 194 |
| 265 | 20231213 | 150700 | 3844398290 | 10240 | 10240 | 10240 | 10240 | 105 |
| 266 | 20231213 | 150600 | 3843323090 | 10240 | 10240 | 10240 | 10240 | 0 |
| 267 | 20231213 | 150500 | 3843323090 | 10240 | 10250 | 10250 | 10240 | 5 |
| 268 | 20231213 | 150400 | 3843271870 | 10250 | 10250 | 10250 | 10250 | 5 |
| 269 | 20231213 | 150300 | 3843220620 | 10210 | 10210 | 10210 | 10210 | 0 |
| 270 | 20231213 | 150200 | 3843220620 | 10210 | 10250 | 10250 | 10210 | 957 |
| 271 | 20231213 | 150100 | 3833428950 | 10270 | 10270 | 10270 | 10250 | 2001 |
| 272 | 20231213 | 150000 | 3812916990 | 10270 | 10270 | 10270 | 10270 | 410 |
| 273 | 20231213 | 145900 | 3808706290 | 10270 | 10270 | 10280 | 10270 | 304 |
| 274 | 20231213 | 145800 | 3805584180 | 10280 | 10280 | 10280 | 10280 | 652 |
| 275 | 20231213 | 145700 | 3798881620 | 10280 | 10280 | 10290 | 10280 | 1071 |
| 276 | 20231213 | 145600 | 3787871710 | 10290 | 10290 | 10300 | 10280 | 182 |
| 277 | 20231213 | 145500 | 3785999220 | 10290 | 10290 | 10290 | 10280 | 818 |
| 278 | 20231213 | 145400 | 3777582020 | 10290 | 10270 | 10290 | 10270 | 717 |
| 279 | 20231213 | 145300 | 3770210600 | 10260 | 10280 | 10280 | 10260 | 531 |
| 280 | 20231213 | 145200 | 3764758540 | 10280 | 10300 | 10300 | 10260 | 1852 |
| 281 | 20231213 | 145100 | 3745731120 | 10300 | 10260 | 10300 | 10250 | 3906 |
| 282 | 20231213 | 145000 | 3705683200 | 10260 | 10260 | 10260 | 10260 | 0 |
| 283 | 20231213 | 144900 | 3705683200 | 10260 | 10270 | 10270 | 10250 | 4369 |
| 284 | 20231213 | 144800 | 3660893580 | 10250 | 10280 | 10280 | 10250 | 2502 |
| 285 | 20231213 | 144700 | 3635236960 | 10280 | 10280 | 10280 | 10280 | 226 |
| 286 | 20231213 | 144600 | 3632913680 | 10280 | 10280 | 10280 | 10280 | 0 |
| 287 | 20231213 | 144500 | 3632913680 | 10280 | 10280 | 10280 | 10280 | 0 |
| 288 | 20231213 | 144400 | 3632913680 | 10280 | 10290 | 10290 | 10260 | 33 |
| 289 | 20231213 | 144300 | 3632575030 | 10290 | 10280 | 10290 | 10260 | 2589 |
| 290 | 20231213 | 144200 | 3605988520 | 10290 | 10300 | 10300 | 10270 | 54 |
| 291 | 20231213 | 144100 | 3605432360 | 10300 | 10320 | 10320 | 10300 | 735 |
| 292 | 20231213 | 144000 | 3597860600 | 10330 | 10300 | 10330 | 10300 | 480 |
| 293 | 20231213 | 143900 | 3592914920 | 10310 | 10310 | 10310 | 10300 | 314 |
| 294 | 20231213 | 143800 | 3589680700 | 10310 | 10300 | 10320 | 10300 | 4901 |
| 295 | 20231213 | 143700 | 3539154510 | 10320 | 10290 | 10320 | 10290 | 4516 |
| 296 | 20231213 | 143600 | 3492630380 | 10290 | 10270 | 10290 | 10270 | 666 |
| 297 | 20231213 | 143500 | 3485788530 | 10250 | 10250 | 10250 | 10250 | 0 |
| 298 | 20231213 | 143400 | 3485788530 | 10250 | 10260 | 10260 | 10250 | 800 |
| 299 | 20231213 | 143300 | 3477588520 | 10270 | 10260 | 10270 | 10260 | 2 |
| 300 | 20231213 | 143200 | 3477567990 | 10250 | 10260 | 10260 | 10250 | 15 |
| 301 | 20231213 | 143100 | 3477414220 | 10270 | 10260 | 10270 | 10260 | 74 |
| 302 | 20231213 | 143000 | 3476654960 | 10270 | 10260 | 10270 | 10250 | 590 |
| 303 | 20231213 | 142900 | 3470601380 | 10260 | 10220 | 10260 | 10220 | 1332 |
| 304 | 20231213 | 142800 | 3456947230 | 10220 | 10220 | 10230 | 10220 | 128 |
| 305 | 20231213 | 142700 | 3455639060 | 10220 | 10230 | 10230 | 10220 | 114 |
| 306 | 20231213 | 142600 | 3454473780 | 10230 | 10230 | 10230 | 10230 | 0 |
| 307 | 20231213 | 142500 | 3454473780 | 10230 | 10230 | 10230 | 10230 | 1 |
| 308 | 20231213 | 142400 | 3454463550 | 10220 | 10230 | 10230 | 10220 | 25 |
| 309 | 20231213 | 142300 | 3454207830 | 10230 | 10230 | 10230 | 10230 | 60 |
| 310 | 20231213 | 142200 | 3453594030 | 10240 | 10240 | 10240 | 10240 | 1 |
| 311 | 20231213 | 142100 | 3453583790 | 10240 | 10240 | 10240 | 10240 | 0 |
| 312 | 20231213 | 142000 | 3453583790 | 10240 | 10240 | 10240 | 10240 | 0 |
| 313 | 20231213 | 141900 | 3453583790 | 10240 | 10240 | 10240 | 10240 | 15 |
| 314 | 20231213 | 141800 | 3453430190 | 10240 | 10180 | 10250 | 10180 | 665 |
| 315 | 20231213 | 141700 | 3446645150 | 10180 | 10190 | 10190 | 10180 | 136 |
| 316 | 20231213 | 141600 | 3445259370 | 10190 | 10180 | 10190 | 10170 | 564 |
| 317 | 20231213 | 141500 | 3439523140 | 10180 | 10190 | 10190 | 10180 | 4 |
| 318 | 20231213 | 141400 | 3439482410 | 10170 | 10180 | 10180 | 10170 | 1656 |
| 319 | 20231213 | 141300 | 3422640830 | 10200 | 10200 | 10200 | 10200 | 1 |
| 320 | 20231213 | 141200 | 3422630630 | 10210 | 10210 | 10210 | 10210 | 0 |
| 321 | 20231213 | 141100 | 3422630630 | 10210 | 10210 | 10210 | 10170 | 2574 |
| 322 | 20231213 | 141000 | 3396439550 | 10200 | 10230 | 10230 | 10200 | 158 |
| 323 | 20231213 | 140900 | 3394827890 | 10210 | 10190 | 10250 | 10190 | 736 |
| 324 | 20231213 | 140800 | 3387316640 | 10190 | 10190 | 10190 | 10170 | 235 |
| 325 | 20231213 | 140700 | 3384924070 | 10200 | 10190 | 10200 | 10190 | 14 |
| 326 | 20231213 | 140600 | 3384781400 | 10200 | 10200 | 10200 | 10190 | 5 |
| 327 | 20231213 | 140500 | 3384730430 | 10200 | 10170 | 10200 | 10160 | 90 |
| 328 | 20231213 | 140400 | 3383814660 | 10170 | 10160 | 10170 | 10160 | 3 |
| 329 | 20231213 | 140300 | 3383784170 | 10170 | 10160 | 10170 | 10140 | 93 |
| 330 | 20231213 | 140200 | 3382839750 | 10150 | 10130 | 10170 | 10130 | 33 |
| 331 | 20231213 | 140100 | 3382504720 | 10130 | 10130 | 10130 | 10130 | 120 |
| 332 | 20231213 | 140000 | 3381289120 | 10130 | 10190 | 10190 | 10130 | 3839 |
| 333 | 20231213 | 135900 | 3342312320 | 10200 | 10200 | 10200 | 10200 | 0 |
| 334 | 20231213 | 135800 | 3342312320 | 10200 | 10200 | 10200 | 10190 | 69 |
| 335 | 20231213 | 135700 | 3341609130 | 10210 | 10210 | 10210 | 10210 | 20 |
| 336 | 20231213 | 135600 | 3341404930 | 10210 | 10200 | 10210 | 10200 | 48 |
| 337 | 20231213 | 135500 | 3340915260 | 10180 | 10190 | 10190 | 10180 | 250 |
| 338 | 20231213 | 135400 | 3338369150 | 10200 | 10200 | 10200 | 10200 | 98 |
| 339 | 20231213 | 135300 | 3337369550 | 10210 | 10210 | 10210 | 10210 | 9 |
| 340 | 20231213 | 135200 | 3337277660 | 10220 | 10220 | 10220 | 10220 | 1 |
| 341 | 20231213 | 135100 | 3337267440 | 10220 | 10230 | 10230 | 10220 | 4 |
| 342 | 20231213 | 135000 | 3337226540 | 10240 | 10240 | 10240 | 10240 | 1 |
| 343 | 20231213 | 134900 | 3337216300 | 10200 | 10200 | 10200 | 10200 | 400 |
| 344 | 20231213 | 134800 | 3333136300 | 10210 | 10210 | 10210 | 10210 | 100 |
| 345 | 20231213 | 134700 | 3332115300 | 10210 | 10220 | 10220 | 10210 | 26 |
| 346 | 20231213 | 134600 | 3331849790 | 10260 | 10260 | 10260 | 10260 | 562 |
| 347 | 20231213 | 134500 | 3326083670 | 10260 | 10230 | 10260 | 10230 | 1344 |
| 348 | 20231213 | 134400 | 3312316410 | 10230 | 10230 | 10230 | 10230 | 1 |
| 349 | 20231213 | 134300 | 3312306180 | 10220 | 10220 | 10230 | 10220 | 810 |
| 350 | 20231213 | 134200 | 3304019950 | 10230 | 10190 | 10230 | 10190 | 3999 |
| 351 | 20231213 | 134100 | 3263189760 | 10180 | 10180 | 10180 | 10180 | 5 |
| 352 | 20231213 | 134000 | 3263138860 | 10180 | 10160 | 10190 | 10150 | 1305 |
| 353 | 20231213 | 133900 | 3249874230 | 10180 | 10180 | 10180 | 10150 | 824 |
| 354 | 20231213 | 133800 | 3241494390 | 10180 | 10190 | 10190 | 10160 | 753 |
| 355 | 20231213 | 133700 | 3233829250 | 10180 | 10150 | 10180 | 10150 | 1629 |
| 356 | 20231213 | 133600 | 3217283880 | 10150 | 10150 | 10150 | 10150 | 43 |
| 357 | 20231213 | 133500 | 3216847430 | 10150 | 10170 | 10170 | 10150 | 2200 |
| 358 | 20231213 | 133400 | 3194504970 | 10170 | 10170 | 10170 | 10170 | 100 |
| 359 | 20231213 | 133300 | 3193487970 | 10180 | 10180 | 10180 | 10180 | 0 |
| 360 | 20231213 | 133200 | 3193487970 | 10180 | 10180 | 10180 | 10180 | 11 |
| 361 | 20231213 | 133100 | 3193375990 | 10180 | 10180 | 10180 | 10180 | 0 |
| 362 | 20231213 | 133000 | 3193375990 | 10180 | 10180 | 10180 | 10180 | 0 |
| 363 | 20231213 | 132900 | 3193375990 | 10180 | 10190 | 10190 | 10160 | 1778 |
| 364 | 20231213 | 132800 | 3175278180 | 10200 | 10200 | 10200 | 10200 | 1 |
| 365 | 20231213 | 132700 | 3175267980 | 10200 | 10200 | 10200 | 10200 | 10 |
| 366 | 20231213 | 132600 | 3175165980 | 10200 | 10210 | 10210 | 10200 | 1436 |
| 367 | 20231213 | 132500 | 3160514450 | 10220 | 10220 | 10220 | 10220 | 1 |
| 368 | 20231213 | 132400 | 3160504230 | 10220 | 10230 | 10230 | 10220 | 848 |
| 369 | 20231213 | 132300 | 3151835140 | 10240 | 10240 | 10240 | 10240 | 40 |
| 370 | 20231213 | 132200 | 3151425540 | 10230 | 10230 | 10230 | 10230 | 0 |
| 371 | 20231213 | 132100 | 3151425540 | 10230 | 10240 | 10240 | 10230 | 31 |
| 372 | 20231213 | 132000 | 3151108110 | 10230 | 10240 | 10240 | 10230 | 9 |
| 373 | 20231213 | 131900 | 3151016030 | 10240 | 10240 | 10240 | 10240 | 0 |
| 374 | 20231213 | 131800 | 3151016030 | 10240 | 10240 | 10240 | 10240 | 0 |
| 375 | 20231213 | 131700 | 3151016030 | 10240 | 10240 | 10240 | 10240 | 50 |
| 376 | 20231213 | 131600 | 3150504030 | 10240 | 10240 | 10240 | 10240 | 0 |
| 377 | 20231213 | 131500 | 3150504030 | 10240 | 10240 | 10240 | 10230 | 44 |
| 378 | 20231213 | 131400 | 3150053570 | 10240 | 10230 | 10240 | 10230 | 186 |
| 379 | 20231213 | 131300 | 3148150780 | 10220 | 10220 | 10220 | 10220 | 18 |
| 380 | 20231213 | 131200 | 3147966820 | 10230 | 10220 | 10230 | 10220 | 22 |
| 381 | 20231213 | 131100 | 3147741970 | 10230 | 10230 | 10230 | 10230 | 251 |
| 382 | 20231213 | 131000 | 3145174240 | 10230 | 10230 | 10230 | 10230 | 1 |
| 383 | 20231213 | 130900 | 3145164010 | 10210 | 10210 | 10210 | 10210 | 209 |
| 384 | 20231213 | 130800 | 3143030120 | 10220 | 10210 | 10220 | 10210 | 4 |
| 385 | 20231213 | 130700 | 3142989270 | 10220 | 10230 | 10230 | 10220 | 35 |
| 386 | 20231213 | 130600 | 3142631550 | 10230 | 10230 | 10230 | 10220 | 4 |
| 387 | 20231213 | 130500 | 3142590640 | 10230 | 10210 | 10230 | 10210 | 13 |
| 388 | 20231213 | 130400 | 3142457840 | 10240 | 10240 | 10240 | 10240 | 4 |
| 389 | 20231213 | 130300 | 3142416880 | 10210 | 10230 | 10230 | 10210 | 1133 |
| 390 | 20231213 | 130200 | 3130834670 | 10250 | 10250 | 10250 | 10250 | 1 |
| 391 | 20231213 | 130100 | 3130824420 | 10240 | 10280 | 10280 | 10240 | 594 |
| 392 | 20231213 | 130000 | 3124738950 | 10260 | 10270 | 10270 | 10260 | 203 |
| 393 | 20231213 | 125900 | 3122655060 | 10280 | 10280 | 10280 | 10280 | 0 |
| 394 | 20231213 | 125800 | 3122655060 | 10280 | 10280 | 10280 | 10280 | 0 |
| 395 | 20231213 | 125700 | 3122655060 | 10280 | 10270 | 10280 | 10270 | 4 |
| 396 | 20231213 | 125600 | 3122613960 | 10280 | 10280 | 10280 | 10270 | 111 |
| 397 | 20231213 | 125500 | 3121472920 | 10280 | 10280 | 10290 | 10270 | 25 |
| 398 | 20231213 | 125400 | 3121216100 | 10280 | 10270 | 10290 | 10270 | 1788 |
| 399 | 20231213 | 125300 | 3102839560 | 10270 | 10270 | 10270 | 10270 | 4 |
| 400 | 20231213 | 125200 | 3102798480 | 10270 | 10270 | 10270 | 10270 | 927 |
| 401 | 20231213 | 125100 | 3093278190 | 10260 | 10260 | 10260 | 10260 | 40 |
| 402 | 20231213 | 125000 | 3092867790 | 10260 | 10250 | 10260 | 10250 | 36 |
| 403 | 20231213 | 124900 | 3092498730 | 10250 | 10260 | 10260 | 10250 | 50 |
| 404 | 20231213 | 124800 | 3091985880 | 10260 | 10260 | 10260 | 10260 | 40 |
| 405 | 20231213 | 124700 | 3091575480 | 10260 | 10260 | 10260 | 10260 | 0 |
| 406 | 20231213 | 124600 | 3091575480 | 10260 | 10260 | 10260 | 10260 | 0 |
| 407 | 20231213 | 124500 | 3091575480 | 10260 | 10260 | 10260 | 10260 | 0 |
| 408 | 20231213 | 124400 | 3091575480 | 10260 | 10260 | 10260 | 10260 | 240 |
| 409 | 20231213 | 124300 | 3089113080 | 10270 | 10270 | 10270 | 10270 | 36 |
| 410 | 20231213 | 124200 | 3088743360 | 10270 | 10270 | 10270 | 10270 | 0 |
| 411 | 20231213 | 124100 | 3088743360 | 10270 | 10270 | 10270 | 10270 | 1 |
| 412 | 20231213 | 124000 | 3088733090 | 10270 | 10270 | 10270 | 10270 | 1 |
| 413 | 20231213 | 123900 | 3088722820 | 10260 | 10260 | 10260 | 10260 | 71 |
| 414 | 20231213 | 123800 | 3087994360 | 10250 | 10270 | 10270 | 10250 | 130 |
| 415 | 20231213 | 123700 | 3086661840 | 10250 | 10250 | 10250 | 10250 | 90 |
| 416 | 20231213 | 123600 | 3085739340 | 10250 | 10270 | 10270 | 10250 | 60 |
| 417 | 20231213 | 123500 | 3085124140 | 10270 | 10270 | 10270 | 10270 | 0 |
| 418 | 20231213 | 123400 | 3085124140 | 10270 | 10260 | 10270 | 10260 | 411 |
| 419 | 20231213 | 123300 | 3080907260 | 10250 | 10260 | 10260 | 10250 | 779 |
| 420 | 20231213 | 123200 | 3072922390 | 10270 | 10270 | 10270 | 10270 | 10 |
| 421 | 20231213 | 123100 | 3072819690 | 10270 | 10270 | 10270 | 10270 | 1 |
| 422 | 20231213 | 123000 | 3072809420 | 10250 | 10270 | 10270 | 10250 | 114 |
| 423 | 20231213 | 122900 | 3071640390 | 10270 | 10260 | 10270 | 10260 | 681 |
| 424 | 20231213 | 122800 | 3064653280 | 10270 | 10270 | 10270 | 10270 | 351 |
| 425 | 20231213 | 122700 | 3061048510 | 10270 | 10270 | 10270 | 10270 | 0 |
| 426 | 20231213 | 122600 | 3061048510 | 10270 | 10270 | 10270 | 10270 | 20 |
| 427 | 20231213 | 122500 | 3060843110 | 10280 | 10280 | 10280 | 10280 | 2 |
| 428 | 20231213 | 122400 | 3060822550 | 10280 | 10280 | 10290 | 10280 | 142 |
| 429 | 20231213 | 122300 | 3059362770 | 10270 | 10250 | 10270 | 10250 | 419 |
| 430 | 20231213 | 122200 | 3055063020 | 10250 | 10250 | 10250 | 10250 | 81 |
| 431 | 20231213 | 122100 | 3054232770 | 10240 | 10250 | 10250 | 10230 | 810 |
| 432 | 20231213 | 122000 | 3045939200 | 10230 | 10240 | 10240 | 10210 | 4271 |
| 433 | 20231213 | 121900 | 3002276100 | 10240 | 10240 | 10240 | 10230 | 421 |
| 434 | 20231213 | 121800 | 2997965710 | 10240 | 10240 | 10240 | 10240 | 104 |
| 435 | 20231213 | 121700 | 2996900750 | 10250 | 10250 | 10260 | 10250 | 2382 |
| 436 | 20231213 | 121600 | 2972484750 | 10250 | 10260 | 10260 | 10250 | 33 |
| 437 | 20231213 | 121500 | 2972146490 | 10260 | 10260 | 10260 | 10260 | 278 |
| 438 | 20231213 | 121400 | 2969294210 | 10260 | 10260 | 10260 | 10260 | 33 |
| 439 | 20231213 | 121300 | 2968955630 | 10270 | 10270 | 10270 | 10270 | 101 |
| 440 | 20231213 | 121200 | 2967918360 | 10270 | 10260 | 10270 | 10260 | 200 |
| 441 | 20231213 | 121100 | 2965866320 | 10260 | 10260 | 10260 | 10260 | 458 |
| 442 | 20231213 | 121000 | 2961167240 | 10260 | 10260 | 10260 | 10260 | 1 |
| 443 | 20231213 | 120900 | 2961156980 | 10260 | 10280 | 10280 | 10260 | 1123 |
| 444 | 20231213 | 120800 | 2949627920 | 10280 | 10280 | 10280 | 10280 | 1 |
| 445 | 20231213 | 120700 | 2949617640 | 10270 | 10270 | 10270 | 10270 | 50 |
| 446 | 20231213 | 120600 | 2949104140 | 10270 | 10270 | 10270 | 10270 | 350 |
| 447 | 20231213 | 120500 | 2945509640 | 10270 | 10280 | 10280 | 10270 | 1164 |
| 448 | 20231213 | 120400 | 2933551110 | 10290 | 10290 | 10290 | 10290 | 7 |
| 449 | 20231213 | 120300 | 2933479080 | 10290 | 10290 | 10290 | 10290 | 129 |
| 450 | 20231213 | 120200 | 2932151670 | 10290 | 10290 | 10290 | 10290 | 0 |
| 451 | 20231213 | 120100 | 2932151670 | 10290 | 10290 | 10290 | 10290 | 1 |
| 452 | 20231213 | 120000 | 2932141380 | 10290 | 10290 | 10290 | 10290 | 4 |
| 453 | 20231213 | 115900 | 2932100220 | 10290 | 10290 | 10290 | 10290 | 3 |
| 454 | 20231213 | 115800 | 2932069350 | 10280 | 10280 | 10280 | 10280 | 133 |
| 455 | 20231213 | 115700 | 2930702110 | 10290 | 10290 | 10290 | 10290 | 225 |
| 456 | 20231213 | 115600 | 2928386860 | 10290 | 10300 | 10300 | 10290 | 107 |
| 457 | 20231213 | 115500 | 2927284830 | 10300 | 10310 | 10310 | 10300 | 106 |
| 458 | 20231213 | 115400 | 2926192020 | 10320 | 10320 | 10320 | 10320 | 257 |
| 459 | 20231213 | 115300 | 2923539780 | 10330 | 10330 | 10330 | 10330 | 0 |
| 460 | 20231213 | 115200 | 2923539780 | 10330 | 10300 | 10350 | 10300 | 441 |
| 461 | 20231213 | 115100 | 2918985340 | 10300 | 10300 | 10300 | 10300 | 0 |
| 462 | 20231213 | 115000 | 2918985340 | 10300 | 10300 | 10300 | 10300 | 105 |
| 463 | 20231213 | 114900 | 2917903840 | 10300 | 10310 | 10310 | 10300 | 546 |
| 464 | 20231213 | 114800 | 2912279750 | 10310 | 10310 | 10310 | 10310 | 20 |
| 465 | 20231213 | 114700 | 2912073550 | 10300 | 10300 | 10300 | 10300 | 11 |
| 466 | 20231213 | 114600 | 2911960250 | 10300 | 10300 | 10310 | 10300 | 335 |
| 467 | 20231213 | 114500 | 2908509620 | 10300 | 10300 | 10300 | 10300 | 93 |
| 468 | 20231213 | 114400 | 2907551720 | 10300 | 10300 | 10300 | 10300 | 11 |
| 469 | 20231213 | 114300 | 2907438420 | 10300 | 10290 | 10300 | 10290 | 561 |
| 470 | 20231213 | 114200 | 2901662360 | 10290 | 10280 | 10290 | 10260 | 641 |
| 471 | 20231213 | 114100 | 2895078640 | 10290 | 10270 | 10290 | 10270 | 60 |
| 472 | 20231213 | 114000 | 2894462380 | 10290 | 10260 | 10290 | 10260 | 496 |
| 473 | 20231213 | 113900 | 2889364590 | 10260 | 10280 | 10280 | 10260 | 1733 |
| 474 | 20231213 | 113800 | 2871561300 | 10280 | 10290 | 10290 | 10280 | 12 |
| 475 | 20231213 | 113700 | 2871437920 | 10290 | 10290 | 10290 | 10290 | 327 |
| 476 | 20231213 | 113600 | 2868073090 | 10300 | 10300 | 10300 | 10300 | 30 |
| 477 | 20231213 | 113500 | 2867764090 | 10300 | 10290 | 10300 | 10290 | 140 |
| 478 | 20231213 | 113400 | 2866323290 | 10290 | 10300 | 10300 | 10290 | 1182 |
| 479 | 20231213 | 113300 | 2854150100 | 10310 | 10310 | 10310 | 10310 | 0 |
| 480 | 20231213 | 113200 | 2854150100 | 10310 | 10310 | 10310 | 10300 | 686 |
| 481 | 20231213 | 113100 | 2847083880 | 10310 | 10330 | 10330 | 10300 | 690 |
| 482 | 20231213 | 113000 | 2839971350 | 10330 | 10320 | 10330 | 10320 | 208 |
| 483 | 20231213 | 112900 | 2837823730 | 10320 | 10310 | 10320 | 10310 | 27 |
| 484 | 20231213 | 112800 | 2837545340 | 10310 | 10300 | 10310 | 10300 | 351 |
| 485 | 20231213 | 112700 | 2833929900 | 10300 | 10300 | 10300 | 10300 | 752 |
| 486 | 20231213 | 112600 | 2826184300 | 10300 | 10300 | 10310 | 10300 | 966 |
| 487 | 20231213 | 112500 | 2816234490 | 10300 | 10310 | 10310 | 10300 | 174 |
| 488 | 20231213 | 112400 | 2814442250 | 10320 | 10320 | 10330 | 10310 | 932 |
| 489 | 20231213 | 112300 | 2804832740 | 10320 | 10320 | 10320 | 10320 | 117 |
| 490 | 20231213 | 112200 | 2803625300 | 10310 | 10330 | 10330 | 10310 | 719 |
| 491 | 20231213 | 112100 | 2796206270 | 10330 | 10340 | 10340 | 10320 | 387 |
| 492 | 20231213 | 112000 | 2792208010 | 10330 | 10330 | 10340 | 10330 | 19 |
| 493 | 20231213 | 111900 | 2792011730 | 10310 | 10320 | 10320 | 10310 | 775 |
| 494 | 20231213 | 111800 | 2784019720 | 10320 | 10350 | 10350 | 10320 | 1646 |
| 495 | 20231213 | 111700 | 2767009960 | 10360 | 10370 | 10370 | 10350 | 130 |
| 496 | 20231213 | 111600 | 2765664160 | 10370 | 10350 | 10370 | 10350 | 182 |
| 497 | 20231213 | 111500 | 2763780260 | 10350 | 10350 | 10350 | 10350 | 1 |
| 498 | 20231213 | 111400 | 2763769910 | 10350 | 10360 | 10360 | 10350 | 300 |
| 499 | 20231213 | 111300 | 2760661920 | 10370 | 10410 | 10410 | 10370 | 442 |
| 500 | 20231213 | 111200 | 2756064950 | 10410 | 10400 | 10410 | 10390 | 431 |
| 501 | 20231213 | 111100 | 2751581610 | 10390 | 10360 | 10390 | 10360 | 744 |
| 502 | 20231213 | 111000 | 2743870210 | 10370 | 10380 | 10380 | 10370 | 217 |
| 503 | 20231213 | 110900 | 2741619430 | 10380 | 10380 | 10380 | 10380 | 214 |
| 504 | 20231213 | 110800 | 2739398110 | 10380 | 10370 | 10380 | 10370 | 37 |
| 505 | 20231213 | 110700 | 2739014340 | 10370 | 10380 | 10390 | 10370 | 905 |
| 506 | 20231213 | 110600 | 2729626290 | 10390 | 10380 | 10390 | 10380 | 648 |
| 507 | 20231213 | 110500 | 2722899680 | 10400 | 10410 | 10410 | 10390 | 175 |
| 508 | 20231213 | 110400 | 2721080710 | 10410 | 10430 | 10430 | 10410 | 51 |
| 509 | 20231213 | 110300 | 2720549690 | 10430 | 10420 | 10430 | 10420 | 141 |
| 510 | 20231213 | 110200 | 2719079080 | 10410 | 10400 | 10410 | 10390 | 288 |
| 511 | 20231213 | 110100 | 2716083520 | 10400 | 10440 | 10440 | 10400 | 3148 |
| 512 | 20231213 | 110000 | 2683272920 | 10450 | 10440 | 10450 | 10440 | 9 |
| 513 | 20231213 | 105900 | 2683178880 | 10440 | 10440 | 10440 | 10430 | 310 |
| 514 | 20231213 | 105800 | 2679945550 | 10450 | 10450 | 10450 | 10450 | 0 |
| 515 | 20231213 | 105700 | 2679945550 | 10450 | 10430 | 10450 | 10430 | 384 |
| 516 | 20231213 | 105600 | 2675938170 | 10410 | 10420 | 10420 | 10410 | 951 |
| 517 | 20231213 | 105500 | 2666037860 | 10430 | 10420 | 10430 | 10420 | 12 |
| 518 | 20231213 | 105400 | 2665912800 | 10430 | 10430 | 10440 | 10430 | 20 |
| 519 | 20231213 | 105300 | 2665704130 | 10420 | 10410 | 10440 | 10410 | 340 |
| 520 | 20231213 | 105200 | 2662161860 | 10410 | 10400 | 10410 | 10400 | 185 |
| 521 | 20231213 | 105100 | 2660237800 | 10400 | 10390 | 10400 | 10390 | 10 |
| 522 | 20231213 | 105000 | 2660133850 | 10410 | 10390 | 10410 | 10390 | 186 |
| 523 | 20231213 | 104900 | 2658201130 | 10410 | 10410 | 10410 | 10410 | 2 |
| 524 | 20231213 | 104800 | 2658180310 | 10400 | 10410 | 10410 | 10400 | 7 |
| 525 | 20231213 | 104700 | 2658107500 | 10410 | 10390 | 10410 | 10390 | 10 |
| 526 | 20231213 | 104600 | 2658003540 | 10400 | 10410 | 10410 | 10400 | 577 |
| 527 | 20231213 | 104500 | 2652002620 | 10410 | 10420 | 10420 | 10410 | 20 |
| 528 | 20231213 | 104400 | 2651794410 | 10410 | 10410 | 10410 | 10410 | 3 |
| 529 | 20231213 | 104300 | 2651763180 | 10400 | 10410 | 10420 | 10400 | 385 |
| 530 | 20231213 | 104200 | 2647757020 | 10400 | 10400 | 10410 | 10400 | 11 |
| 531 | 20231213 | 104100 | 2647642610 | 10400 | 10410 | 10410 | 10400 | 13 |
| 532 | 20231213 | 104000 | 2647507400 | 10400 | 10410 | 10410 | 10400 | 217 |
| 533 | 20231213 | 103900 | 2645250550 | 10420 | 10410 | 10420 | 10410 | 209 |
| 534 | 20231213 | 103800 | 2643074820 | 10410 | 10410 | 10410 | 10400 | 98 |
| 535 | 20231213 | 103700 | 2642055600 | 10400 | 10430 | 10430 | 10400 | 293 |
| 536 | 20231213 | 103600 | 2639005570 | 10440 | 10400 | 10440 | 10400 | 140 |
| 537 | 20231213 | 103500 | 2637547460 | 10400 | 10380 | 10410 | 10380 | 1580 |
| 538 | 20231213 | 103400 | 2621132330 | 10390 | 10430 | 10430 | 10390 | 290 |
| 539 | 20231213 | 103300 | 2618118460 | 10430 | 10400 | 10470 | 10380 | 3038 |
| 540 | 20231213 | 103200 | 2586518600 | 10410 | 10400 | 10420 | 10390 | 1378 |
| 541 | 20231213 | 103100 | 2572180790 | 10410 | 10420 | 10420 | 10390 | 1246 |
| 542 | 20231213 | 103000 | 2559212000 | 10410 | 10410 | 10420 | 10410 | 16 |
| 543 | 20231213 | 102900 | 2559045430 | 10410 | 10410 | 10420 | 10410 | 63 |
| 544 | 20231213 | 102800 | 2558389580 | 10400 | 10390 | 10410 | 10380 | 795 |
| 545 | 20231213 | 102700 | 2550124600 | 10380 | 10390 | 10390 | 10370 | 62 |
| 546 | 20231213 | 102600 | 2549480750 | 10390 | 10390 | 10390 | 10370 | 208 |
| 547 | 20231213 | 102500 | 2547323050 | 10390 | 10390 | 10390 | 10380 | 731 |
| 548 | 20231213 | 102400 | 2539734600 | 10390 | 10390 | 10390 | 10390 | 1 |
| 549 | 20231213 | 102300 | 2539724210 | 10390 | 10410 | 10410 | 10390 | 1019 |
| 550 | 20231213 | 102200 | 2529133880 | 10410 | 10410 | 10410 | 10410 | 143 |
| 551 | 20231213 | 102100 | 2527645250 | 10400 | 10400 | 10400 | 10400 | 0 |
| 552 | 20231213 | 102000 | 2527645250 | 10400 | 10400 | 10400 | 10400 | 84 |
| 553 | 20231213 | 101900 | 2526771650 | 10400 | 10410 | 10410 | 10400 | 114 |
| 554 | 20231213 | 101800 | 2525585040 | 10410 | 10420 | 10420 | 10410 | 884 |
| 555 | 20231213 | 101700 | 2516375370 | 10400 | 10380 | 10400 | 10380 | 190 |
| 556 | 20231213 | 101600 | 2514400920 | 10380 | 10360 | 10380 | 10360 | 731 |
| 557 | 20231213 | 101500 | 2506827560 | 10360 | 10370 | 10380 | 10360 | 1352 |
| 558 | 20231213 | 101400 | 2492813560 | 10370 | 10380 | 10390 | 10370 | 407 |
| 559 | 20231213 | 101300 | 2488589860 | 10380 | 10400 | 10400 | 10380 | 404 |
| 560 | 20231213 | 101200 | 2484391710 | 10400 | 10440 | 10450 | 10360 | 3891 |
| 561 | 20231213 | 101100 | 2443923520 | 10430 | 10420 | 10480 | 10420 | 1623 |
| 562 | 20231213 | 101000 | 2426981540 | 10420 | 10440 | 10440 | 10420 | 1445 |
| 563 | 20231213 | 100900 | 2411906460 | 10450 | 10480 | 10480 | 10450 | 3089 |
| 564 | 20231213 | 100800 | 2379597900 | 10490 | 10510 | 10510 | 10480 | 17046 |
| 565 | 20231213 | 100700 | 2200539400 | 10510 | 10520 | 10520 | 10510 | 450 |
| 566 | 20231213 | 100600 | 2195809110 | 10520 | 10540 | 10550 | 10520 | 578 |
| 567 | 20231213 | 100500 | 2189724570 | 10540 | 10530 | 10540 | 10520 | 632 |
| 568 | 20231213 | 100400 | 2183064750 | 10550 | 10530 | 10550 | 10520 | 726 |
| 569 | 20231213 | 100300 | 2175415160 | 10520 | 10500 | 10520 | 10500 | 460 |
| 570 | 20231213 | 100200 | 2170579650 | 10500 | 10480 | 10520 | 10470 | 1211 |
| 571 | 20231213 | 100100 | 2157881660 | 10470 | 10490 | 10490 | 10470 | 1066 |
| 572 | 20231213 | 100000 | 2146707050 | 10490 | 10500 | 10500 | 10490 | 6262 |
| 573 | 20231213 | 095900 | 2081005040 | 10490 | 10490 | 10500 | 10490 | 538 |
| 574 | 20231213 | 095800 | 2075361400 | 10500 | 10510 | 10510 | 10500 | 256 |
| 575 | 20231213 | 095700 | 2072673390 | 10520 | 10520 | 10550 | 10500 | 2438 |
| 576 | 20231213 | 095600 | 2047003210 | 10520 | 10510 | 10520 | 10490 | 2377 |
| 577 | 20231213 | 095500 | 2022037430 | 10520 | 10510 | 10520 | 10500 | 866 |
| 578 | 20231213 | 095400 | 2012934050 | 10510 | 10480 | 10510 | 10480 | 2935 |
| 579 | 20231213 | 095300 | 1982120610 | 10480 | 10470 | 10480 | 10460 | 1426 |
| 580 | 20231213 | 095200 | 1967191430 | 10460 | 10490 | 10490 | 10460 | 2059 |
| 581 | 20231213 | 095100 | 1945615620 | 10500 | 10480 | 10510 | 10480 | 1685 |
| 582 | 20231213 | 095000 | 1927920270 | 10480 | 10510 | 10510 | 10470 | 2217 |
| 583 | 20231213 | 094900 | 1904687620 | 10500 | 10550 | 10550 | 10500 | 3120 |
| 584 | 20231213 | 094800 | 1871866790 | 10550 | 10560 | 10560 | 10550 | 1565 |
| 585 | 20231213 | 094700 | 1855351120 | 10560 | 10580 | 10580 | 10550 | 1480 |
| 586 | 20231213 | 094600 | 1839716010 | 10580 | 10580 | 10580 | 10580 | 378 |
| 587 | 20231213 | 094500 | 1835716770 | 10580 | 10590 | 10590 | 10580 | 661 |
| 588 | 20231213 | 094400 | 1828723380 | 10580 | 10580 | 10590 | 10580 | 605 |
| 589 | 20231213 | 094300 | 1822322350 | 10580 | 10620 | 10620 | 10580 | 1421 |
| 590 | 20231213 | 094200 | 1807243710 | 10620 | 10570 | 10620 | 10560 | 1760 |
| 591 | 20231213 | 094100 | 1788599610 | 10570 | 10620 | 10620 | 10560 | 6004 |
| 592 | 20231213 | 094000 | 1724973550 | 10620 | 10650 | 10670 | 10620 | 1511 |
| 593 | 20231213 | 093900 | 1708888590 | 10650 | 10650 | 10670 | 10650 | 813 |
| 594 | 20231213 | 093800 | 1700225150 | 10670 | 10660 | 10680 | 10650 | 2481 |
| 595 | 20231213 | 093700 | 1673752880 | 10650 | 10660 | 10660 | 10620 | 4230 |
| 596 | 20231213 | 093600 | 1628759350 | 10660 | 10660 | 10660 | 10650 | 792 |
| 597 | 20231213 | 093500 | 1620317120 | 10660 | 10660 | 10670 | 10660 | 1106 |
| 598 | 20231213 | 093400 | 1608519230 | 10660 | 10640 | 10660 | 10640 | 1427 |
| 599 | 20231213 | 093300 | 1593318300 | 10640 | 10660 | 10660 | 10620 | 2771 |
| 600 | 20231213 | 093200 | 1563825370 | 10660 | 10680 | 10680 | 10660 | 295 |
| 601 | 20231213 | 093100 | 1560676170 | 10670 | 10660 | 10680 | 10660 | 2065 |
| 602 | 20231213 | 093000 | 1538633970 | 10660 | 10710 | 10730 | 10660 | 2701 |
| 603 | 20231213 | 092900 | 1509737740 | 10720 | 10740 | 10750 | 10710 | 2224 |
| 604 | 20231213 | 092800 | 1485870130 | 10740 | 10750 | 10770 | 10730 | 3669 |
| 605 | 20231213 | 092700 | 1446450480 | 10760 | 10780 | 10820 | 10760 | 13149 |
| 606 | 20231213 | 092600 | 1304710830 | 10780 | 10760 | 10790 | 10750 | 8503 |
| 607 | 20231213 | 092500 | 1213140150 | 10770 | 10730 | 10770 | 10710 | 4654 |
| 608 | 20231213 | 092400 | 1163099360 | 10710 | 10690 | 10720 | 10690 | 3356 |
| 609 | 20231213 | 092300 | 1127190190 | 10690 | 10670 | 10700 | 10610 | 9685 |
| 610 | 20231213 | 092200 | 1023916170 | 10680 | 10680 | 10720 | 10670 | 5117 |
| 611 | 20231213 | 092100 | 969191200 | 10680 | 10690 | 10710 | 10680 | 1385 |
| 612 | 20231213 | 092000 | 954388000 | 10680 | 10720 | 10720 | 10680 | 1027 |
| 613 | 20231213 | 091900 | 943394830 | 10720 | 10800 | 10800 | 10720 | 8496 |
| 614 | 20231213 | 091800 | 851867580 | 10790 | 10750 | 10830 | 10740 | 9422 |
| 615 | 20231213 | 091700 | 750224990 | 10750 | 10690 | 10750 | 10690 | 6502 |
| 616 | 20231213 | 091600 | 680532270 | 10670 | 10710 | 10710 | 10640 | 2168 |
| 617 | 20231213 | 091500 | 657376560 | 10710 | 10610 | 10790 | 10610 | 16965 |
| 618 | 20231213 | 091400 | 475834820 | 10600 | 10610 | 10620 | 10600 | 1114 |
| 619 | 20231213 | 091300 | 464023620 | 10600 | 10580 | 10630 | 10580 | 661 |
| 620 | 20231213 | 091200 | 457011970 | 10610 | 10570 | 10610 | 10570 | 1939 |
| 621 | 20231213 | 091100 | 436485030 | 10570 | 10600 | 10600 | 10560 | 3127 |
| 622 | 20231213 | 091000 | 403391490 | 10600 | 10620 | 10620 | 10530 | 2548 |
| 623 | 20231213 | 090900 | 376417270 | 10610 | 10700 | 10700 | 10560 | 9372 |
| 624 | 20231213 | 090800 | 276719140 | 10700 | 10620 | 10710 | 10610 | 7389 |
| 625 | 20231213 | 090700 | 197877400 | 10610 | 10480 | 10650 | 10480 | 7965 |
| 626 | 20231213 | 090600 | 113743970 | 10470 | 10490 | 10490 | 10460 | 205 |
| 627 | 20231213 | 090500 | 111597110 | 10450 | 10530 | 10530 | 10450 | 3975 |
| 628 | 20231213 | 090400 | 69904490 | 10530 | 10510 | 10570 | 10450 | 4256 |
| 629 | 20231213 | 090300 | 25168600 | 10530 | 10330 | 10530 | 10330 | 2033 |
| 630 | 20231213 | 090200 | 4001090 | 10310 | 10320 | 10320 | 10310 | 99 |
| 631 | 20231213 | 090100 | 2980100 | 10330 | 10320 | 10330 | 10320 | 36 |
| 632 | 20231213 | 090000 | 2608430 | 10310 | 10310 | 10310 | 10310 | 253 |