31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 3 | 20231208 | 193700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 4 | 20231208 | 193600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 5 | 20231208 | 193500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 6 | 20231208 | 193400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 7 | 20231208 | 193300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 8 | 20231208 | 193200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 9 | 20231208 | 193100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 10 | 20231208 | 193000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 11 | 20231208 | 192900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 12 | 20231208 | 192800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 13 | 20231208 | 192700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 14 | 20231208 | 192600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 15 | 20231208 | 192500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 16 | 20231208 | 192400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 17 | 20231208 | 192300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 18 | 20231208 | 192200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 19 | 20231208 | 192100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 20 | 20231208 | 192000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 21 | 20231208 | 191900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 22 | 20231208 | 191800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 23 | 20231208 | 191700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 24 | 20231208 | 191600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 25 | 20231208 | 191500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 26 | 20231208 | 191400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 27 | 20231208 | 191300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 28 | 20231208 | 191200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 29 | 20231208 | 191100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 30 | 20231208 | 191000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 31 | 20231208 | 190900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 32 | 20231208 | 190800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 33 | 20231208 | 190700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 34 | 20231208 | 190600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 35 | 20231208 | 190500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 36 | 20231208 | 190400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 37 | 20231208 | 190300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 38 | 20231208 | 190200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 39 | 20231208 | 190100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 40 | 20231208 | 190000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 41 | 20231208 | 185900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 42 | 20231208 | 185800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 43 | 20231208 | 185700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 44 | 20231208 | 185600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 45 | 20231208 | 185500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 46 | 20231208 | 185400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 47 | 20231208 | 185300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 48 | 20231208 | 185200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 49 | 20231208 | 185100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 50 | 20231208 | 185000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 51 | 20231208 | 184900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 52 | 20231208 | 184800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 53 | 20231208 | 184700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 54 | 20231208 | 184600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 55 | 20231208 | 184500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 56 | 20231208 | 184400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 57 | 20231208 | 184300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 58 | 20231208 | 184200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 59 | 20231208 | 184100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 60 | 20231208 | 184000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 61 | 20231208 | 183900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 62 | 20231208 | 183800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 63 | 20231208 | 183700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 64 | 20231208 | 183600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 65 | 20231208 | 183500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 66 | 20231208 | 183400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 67 | 20231208 | 183300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 68 | 20231208 | 183200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 69 | 20231208 | 183100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 70 | 20231208 | 183000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 71 | 20231208 | 182900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 72 | 20231208 | 182800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 73 | 20231208 | 182700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 74 | 20231208 | 182600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 75 | 20231208 | 182500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 76 | 20231208 | 182400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 77 | 20231208 | 182300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 78 | 20231208 | 182200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 79 | 20231208 | 182100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 80 | 20231208 | 182000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 81 | 20231208 | 181900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 82 | 20231208 | 181800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 83 | 20231208 | 181700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 84 | 20231208 | 181600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 85 | 20231208 | 181500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 86 | 20231208 | 181400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 87 | 20231208 | 181300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 88 | 20231208 | 181200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 89 | 20231208 | 181100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 90 | 20231208 | 181000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 91 | 20231208 | 180900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 92 | 20231208 | 180800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 93 | 20231208 | 180700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 94 | 20231208 | 180600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 95 | 20231208 | 180500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 96 | 20231208 | 180400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 97 | 20231208 | 180300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 98 | 20231208 | 180200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 99 | 20231208 | 180100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 100 | 20231208 | 180000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 101 | 20231208 | 175900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 102 | 20231208 | 175800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 103 | 20231208 | 175700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 104 | 20231208 | 175600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 105 | 20231208 | 175500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 106 | 20231208 | 175400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 107 | 20231208 | 175300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 108 | 20231208 | 175200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 109 | 20231208 | 175100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 110 | 20231208 | 175000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 111 | 20231208 | 174900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 112 | 20231208 | 174800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 113 | 20231208 | 174700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 114 | 20231208 | 174600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 115 | 20231208 | 174500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 116 | 20231208 | 174400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 117 | 20231208 | 174300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 118 | 20231208 | 174200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 119 | 20231208 | 174100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 120 | 20231208 | 174000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 121 | 20231208 | 173900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 122 | 20231208 | 173800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 123 | 20231208 | 173700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 124 | 20231208 | 173600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 125 | 20231208 | 173500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 126 | 20231208 | 173400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 127 | 20231208 | 173300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 128 | 20231208 | 173200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 129 | 20231208 | 173100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 130 | 20231208 | 173000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 131 | 20231208 | 172900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 132 | 20231208 | 172800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 133 | 20231208 | 172700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 134 | 20231208 | 172600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 135 | 20231208 | 172500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 136 | 20231208 | 172400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 137 | 20231208 | 172300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 138 | 20231208 | 172200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 139 | 20231208 | 172100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 140 | 20231208 | 172000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 141 | 20231208 | 171900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 142 | 20231208 | 171800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 143 | 20231208 | 171700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 144 | 20231208 | 171600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 145 | 20231208 | 171500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 146 | 20231208 | 171400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 147 | 20231208 | 171300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 148 | 20231208 | 171200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 149 | 20231208 | 171100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 150 | 20231208 | 171000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 151 | 20231208 | 170900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 152 | 20231208 | 170800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 153 | 20231208 | 170700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 154 | 20231208 | 170600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 155 | 20231208 | 170500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 156 | 20231208 | 170400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 157 | 20231208 | 170300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 158 | 20231208 | 170200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 159 | 20231208 | 170100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 160 | 20231208 | 170000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 161 | 20231208 | 165900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 162 | 20231208 | 165800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 163 | 20231208 | 165700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 164 | 20231208 | 165600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 165 | 20231208 | 165500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 166 | 20231208 | 165400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 167 | 20231208 | 165300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 168 | 20231208 | 165200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 169 | 20231208 | 165100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 170 | 20231208 | 165000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 171 | 20231208 | 164900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 172 | 20231208 | 164800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 173 | 20231208 | 164700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 174 | 20231208 | 164600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 175 | 20231208 | 164500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 176 | 20231208 | 164400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 177 | 20231208 | 164300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 178 | 20231208 | 164200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 179 | 20231208 | 164100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 180 | 20231208 | 164000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 181 | 20231208 | 163900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 182 | 20231208 | 163800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 183 | 20231208 | 163700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 184 | 20231208 | 163600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 185 | 20231208 | 163500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 186 | 20231208 | 163400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 187 | 20231208 | 163300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 188 | 20231208 | 163200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 189 | 20231208 | 163100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 190 | 20231208 | 163000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 191 | 20231208 | 162900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 192 | 20231208 | 162800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 193 | 20231208 | 162700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 194 | 20231208 | 162600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 195 | 20231208 | 162500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 196 | 20231208 | 162400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 197 | 20231208 | 162300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 198 | 20231208 | 162200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 199 | 20231208 | 162100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 200 | 20231208 | 162000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 201 | 20231208 | 161900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 202 | 20231208 | 161800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 203 | 20231208 | 161700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 204 | 20231208 | 161600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 205 | 20231208 | 161500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 206 | 20231208 | 161400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 207 | 20231208 | 161300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 208 | 20231208 | 161200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 209 | 20231208 | 161100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 210 | 20231208 | 161000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 211 | 20231208 | 160900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 212 | 20231208 | 160800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 213 | 20231208 | 160700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 214 | 20231208 | 160600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 215 | 20231208 | 160500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 216 | 20231208 | 160400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 217 | 20231208 | 160300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 218 | 20231208 | 160200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 219 | 20231208 | 160100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 220 | 20231208 | 160000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 221 | 20231208 | 155900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 222 | 20231208 | 155800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 223 | 20231208 | 155700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20231208 | 155600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20231208 | 155500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20231208 | 155400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20231208 | 155300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20231208 | 155200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20231208 | 155100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20231208 | 155000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20231208 | 154900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 232 | 20231208 | 154800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 233 | 20231208 | 154700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 234 | 20231208 | 154600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 235 | 20231208 | 154500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 236 | 20231208 | 154400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 237 | 20231208 | 154300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 238 | 20231208 | 154200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 239 | 20231208 | 154100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 240 | 20231208 | 154000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 241 | 20231208 | 153900 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 242 | 20231208 | 153800 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 243 | 20231208 | 153700 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 244 | 20231208 | 153600 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 245 | 20231208 | 153500 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 246 | 20231208 | 153400 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 247 | 20231208 | 153300 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 248 | 20231208 | 153200 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 249 | 20231208 | 153100 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 0 |
| 250 | 20231208 | 153000 | 1716879040 | 7410 | 7410 | 7410 | 7410 | 4909 |
| 251 | 20231208 | 152900 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 252 | 20231208 | 152800 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 253 | 20231208 | 152700 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 254 | 20231208 | 152600 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 255 | 20231208 | 152500 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 256 | 20231208 | 152400 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 257 | 20231208 | 152300 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 258 | 20231208 | 152200 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 259 | 20231208 | 152100 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 260 | 20231208 | 152000 | 1680503350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 261 | 20231208 | 151900 | 1680503350 | 7410 | 7420 | 7420 | 7400 | 1196 |
| 262 | 20231208 | 151800 | 1671630420 | 7400 | 7420 | 7420 | 7400 | 181 |
| 263 | 20231208 | 151700 | 1670287800 | 7420 | 7400 | 7420 | 7400 | 1106 |
| 264 | 20231208 | 151600 | 1662083790 | 7410 | 7400 | 7410 | 7400 | 59 |
| 265 | 20231208 | 151500 | 1661646630 | 7410 | 7390 | 7410 | 7390 | 608 |
| 266 | 20231208 | 151400 | 1657148390 | 7390 | 7400 | 7400 | 7390 | 104 |
| 267 | 20231208 | 151300 | 1656379130 | 7400 | 7400 | 7400 | 7400 | 185 |
| 268 | 20231208 | 151200 | 1655010130 | 7400 | 7400 | 7400 | 7400 | 1257 |
| 269 | 20231208 | 151100 | 1645708330 | 7420 | 7420 | 7420 | 7420 | 200 |
| 270 | 20231208 | 151000 | 1644224330 | 7420 | 7420 | 7420 | 7420 | 0 |
| 271 | 20231208 | 150900 | 1644224330 | 7420 | 7420 | 7420 | 7410 | 1201 |
| 272 | 20231208 | 150800 | 1635314500 | 7420 | 7410 | 7420 | 7410 | 478 |
| 273 | 20231208 | 150700 | 1631772480 | 7410 | 7410 | 7410 | 7410 | 198 |
| 274 | 20231208 | 150600 | 1630305300 | 7400 | 7400 | 7400 | 7400 | 305 |
| 275 | 20231208 | 150500 | 1628048300 | 7400 | 7400 | 7400 | 7400 | 466 |
| 276 | 20231208 | 150400 | 1624599900 | 7400 | 7400 | 7400 | 7400 | 166 |
| 277 | 20231208 | 150300 | 1623371500 | 7400 | 7400 | 7400 | 7390 | 1057 |
| 278 | 20231208 | 150200 | 1615554560 | 7400 | 7410 | 7410 | 7400 | 311 |
| 279 | 20231208 | 150100 | 1613253120 | 7410 | 7410 | 7410 | 7410 | 13 |
| 280 | 20231208 | 150000 | 1613156790 | 7410 | 7410 | 7410 | 7400 | 7 |
| 281 | 20231208 | 145900 | 1613104930 | 7400 | 7400 | 7400 | 7400 | 304 |
| 282 | 20231208 | 145800 | 1610855330 | 7390 | 7390 | 7390 | 7390 | 0 |
| 283 | 20231208 | 145700 | 1610855330 | 7390 | 7410 | 7410 | 7390 | 37 |
| 284 | 20231208 | 145600 | 1610581600 | 7420 | 7400 | 7420 | 7400 | 1771 |
| 285 | 20231208 | 145500 | 1597461810 | 7400 | 7400 | 7400 | 7400 | 161 |
| 286 | 20231208 | 145400 | 1596270410 | 7400 | 7400 | 7410 | 7400 | 364 |
| 287 | 20231208 | 145300 | 1593576620 | 7410 | 7410 | 7420 | 7410 | 1047 |
| 288 | 20231208 | 145200 | 1585816730 | 7410 | 7410 | 7410 | 7410 | 403 |
| 289 | 20231208 | 145100 | 1582830500 | 7410 | 7410 | 7410 | 7410 | 172 |
| 290 | 20231208 | 145000 | 1581555980 | 7420 | 7420 | 7420 | 7420 | 160 |
| 291 | 20231208 | 144900 | 1580368780 | 7430 | 7420 | 7430 | 7420 | 431 |
| 292 | 20231208 | 144800 | 1577167410 | 7420 | 7430 | 7430 | 7420 | 953 |
| 293 | 20231208 | 144700 | 1570090710 | 7420 | 7420 | 7420 | 7420 | 116 |
| 294 | 20231208 | 144600 | 1569229990 | 7420 | 7420 | 7430 | 7420 | 279 |
| 295 | 20231208 | 144500 | 1567159310 | 7420 | 7420 | 7420 | 7420 | 302 |
| 296 | 20231208 | 144400 | 1564918470 | 7420 | 7420 | 7420 | 7420 | 263 |
| 297 | 20231208 | 144300 | 1562967010 | 7420 | 7430 | 7430 | 7420 | 599 |
| 298 | 20231208 | 144200 | 1558521930 | 7430 | 7420 | 7430 | 7420 | 674 |
| 299 | 20231208 | 144100 | 1553520840 | 7420 | 7420 | 7420 | 7420 | 77 |
| 300 | 20231208 | 144000 | 1552949500 | 7420 | 7420 | 7420 | 7420 | 0 |
| 301 | 20231208 | 143900 | 1552949500 | 7420 | 7420 | 7420 | 7420 | 2 |
| 302 | 20231208 | 143800 | 1552934660 | 7420 | 7420 | 7420 | 7410 | 262 |
| 303 | 20231208 | 143700 | 1550992720 | 7420 | 7420 | 7420 | 7410 | 205 |
| 304 | 20231208 | 143600 | 1549471790 | 7430 | 7430 | 7430 | 7430 | 225 |
| 305 | 20231208 | 143500 | 1547800040 | 7420 | 7430 | 7430 | 7420 | 108 |
| 306 | 20231208 | 143400 | 1546998300 | 7430 | 7430 | 7430 | 7430 | 14 |
| 307 | 20231208 | 143300 | 1546894280 | 7440 | 7420 | 7440 | 7420 | 1274 |
| 308 | 20231208 | 143200 | 1537419980 | 7430 | 7430 | 7430 | 7430 | 13 |
| 309 | 20231208 | 143100 | 1537323390 | 7430 | 7430 | 7430 | 7430 | 410 |
| 310 | 20231208 | 143000 | 1534277090 | 7430 | 7420 | 7430 | 7420 | 428 |
| 311 | 20231208 | 142900 | 1531099960 | 7420 | 7430 | 7430 | 7420 | 1127 |
| 312 | 20231208 | 142800 | 1522731350 | 7430 | 7430 | 7430 | 7430 | 117 |
| 313 | 20231208 | 142700 | 1521862040 | 7430 | 7430 | 7430 | 7430 | 72 |
| 314 | 20231208 | 142600 | 1521327080 | 7420 | 7430 | 7430 | 7420 | 25 |
| 315 | 20231208 | 142500 | 1521141520 | 7430 | 7420 | 7430 | 7420 | 481 |
| 316 | 20231208 | 142400 | 1517570580 | 7420 | 7420 | 7420 | 7420 | 57 |
| 317 | 20231208 | 142300 | 1517147640 | 7400 | 7420 | 7420 | 7400 | 205 |
| 318 | 20231208 | 142200 | 1515628540 | 7420 | 7420 | 7420 | 7420 | 0 |
| 319 | 20231208 | 142100 | 1515628540 | 7420 | 7420 | 7420 | 7420 | 12 |
| 320 | 20231208 | 142000 | 1515539500 | 7430 | 7420 | 7430 | 7420 | 156 |
| 321 | 20231208 | 141900 | 1514381250 | 7430 | 7410 | 7430 | 7410 | 2097 |
| 322 | 20231208 | 141800 | 1498819820 | 7410 | 7410 | 7410 | 7410 | 40 |
| 323 | 20231208 | 141700 | 1498523420 | 7410 | 7420 | 7420 | 7380 | 521 |
| 324 | 20231208 | 141600 | 1494668990 | 7420 | 7420 | 7420 | 7420 | 17 |
| 325 | 20231208 | 141500 | 1494542850 | 7420 | 7420 | 7420 | 7420 | 310 |
| 326 | 20231208 | 141400 | 1492242650 | 7410 | 7410 | 7410 | 7410 | 157 |
| 327 | 20231208 | 141300 | 1491079280 | 7400 | 7400 | 7400 | 7400 | 10 |
| 328 | 20231208 | 141200 | 1491005280 | 7410 | 7410 | 7410 | 7410 | 155 |
| 329 | 20231208 | 141100 | 1489856730 | 7410 | 7410 | 7410 | 7410 | 199 |
| 330 | 20231208 | 141000 | 1488382140 | 7410 | 7410 | 7410 | 7410 | 136 |
| 331 | 20231208 | 140900 | 1487374380 | 7390 | 7400 | 7400 | 7390 | 20 |
| 332 | 20231208 | 140800 | 1487226540 | 7390 | 7390 | 7400 | 7390 | 22502 |
| 333 | 20231208 | 140700 | 1320713420 | 7400 | 7450 | 7450 | 7400 | 9065 |
| 334 | 20231208 | 140600 | 1253493150 | 7440 | 7430 | 7440 | 7430 | 2045 |
| 335 | 20231208 | 140500 | 1238278630 | 7430 | 7430 | 7430 | 7430 | 316 |
| 336 | 20231208 | 140400 | 1235930750 | 7430 | 7440 | 7440 | 7430 | 21 |
| 337 | 20231208 | 140300 | 1235774520 | 7430 | 7420 | 7430 | 7420 | 135 |
| 338 | 20231208 | 140200 | 1234772470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 339 | 20231208 | 140100 | 1234772470 | 7420 | 7420 | 7430 | 7420 | 518 |
| 340 | 20231208 | 140000 | 1230926050 | 7410 | 7410 | 7410 | 7410 | 51 |
| 341 | 20231208 | 135900 | 1230548140 | 7420 | 7430 | 7440 | 7420 | 2821 |
| 342 | 20231208 | 135800 | 1209611210 | 7450 | 7440 | 7450 | 7440 | 1005 |
| 343 | 20231208 | 135700 | 1202129750 | 7440 | 7440 | 7450 | 7440 | 1586 |
| 344 | 20231208 | 135600 | 1190329410 | 7430 | 7430 | 7430 | 7430 | 0 |
| 345 | 20231208 | 135500 | 1190329410 | 7430 | 7430 | 7430 | 7430 | 20 |
| 346 | 20231208 | 135400 | 1190180810 | 7430 | 7440 | 7440 | 7430 | 476 |
| 347 | 20231208 | 135300 | 1186640300 | 7430 | 7400 | 7440 | 7400 | 3431 |
| 348 | 20231208 | 135200 | 1161169830 | 7400 | 7400 | 7400 | 7400 | 858 |
| 349 | 20231208 | 135100 | 1154820630 | 7400 | 7400 | 7400 | 7400 | 1 |
| 350 | 20231208 | 135000 | 1154813230 | 7400 | 7390 | 7400 | 7380 | 4001 |
| 351 | 20231208 | 134900 | 1125285400 | 7390 | 7390 | 7390 | 7390 | 26 |
| 352 | 20231208 | 134800 | 1125093260 | 7390 | 7390 | 7390 | 7390 | 72 |
| 353 | 20231208 | 134700 | 1124561180 | 7380 | 7400 | 7400 | 7380 | 1246 |
| 354 | 20231208 | 134600 | 1115347420 | 7400 | 7400 | 7400 | 7400 | 60 |
| 355 | 20231208 | 134500 | 1114903420 | 7400 | 7400 | 7400 | 7400 | 30 |
| 356 | 20231208 | 134400 | 1114681420 | 7400 | 7400 | 7400 | 7400 | 0 |
| 357 | 20231208 | 134300 | 1114681420 | 7400 | 7400 | 7400 | 7400 | 1089 |
| 358 | 20231208 | 134200 | 1106622820 | 7400 | 7400 | 7400 | 7400 | 92 |
| 359 | 20231208 | 134100 | 1105942020 | 7400 | 7400 | 7400 | 7400 | 348 |
| 360 | 20231208 | 134000 | 1103366820 | 7400 | 7400 | 7400 | 7400 | 0 |
| 361 | 20231208 | 133900 | 1103366820 | 7400 | 7390 | 7400 | 7390 | 184 |
| 362 | 20231208 | 133800 | 1102006530 | 7380 | 7380 | 7380 | 7380 | 14 |
| 363 | 20231208 | 133700 | 1101903210 | 7380 | 7390 | 7390 | 7380 | 23 |
| 364 | 20231208 | 133600 | 1101733340 | 7390 | 7380 | 7390 | 7380 | 1013 |
| 365 | 20231208 | 133500 | 1094256000 | 7380 | 7400 | 7400 | 7380 | 1077 |
| 366 | 20231208 | 133400 | 1086293590 | 7400 | 7400 | 7400 | 7400 | 1 |
| 367 | 20231208 | 133300 | 1086286190 | 7400 | 7400 | 7400 | 7400 | 0 |
| 368 | 20231208 | 133200 | 1086286190 | 7400 | 7400 | 7400 | 7400 | 955 |
| 369 | 20231208 | 133100 | 1079219190 | 7400 | 7400 | 7400 | 7400 | 250 |
| 370 | 20231208 | 133000 | 1077369190 | 7410 | 7410 | 7410 | 7400 | 770 |
| 371 | 20231208 | 132900 | 1071664590 | 7410 | 7410 | 7410 | 7410 | 200 |
| 372 | 20231208 | 132800 | 1070182590 | 7420 | 7420 | 7420 | 7420 | 3 |
| 373 | 20231208 | 132700 | 1070160330 | 7420 | 7420 | 7420 | 7420 | 1 |
| 374 | 20231208 | 132600 | 1070152910 | 7410 | 7410 | 7410 | 7410 | 10 |
| 375 | 20231208 | 132500 | 1070078810 | 7410 | 7420 | 7420 | 7410 | 191 |
| 376 | 20231208 | 132400 | 1068662070 | 7410 | 7420 | 7420 | 7410 | 118 |
| 377 | 20231208 | 132300 | 1067786610 | 7420 | 7430 | 7430 | 7410 | 148 |
| 378 | 20231208 | 132200 | 1066687660 | 7420 | 7410 | 7420 | 7410 | 153 |
| 379 | 20231208 | 132100 | 1065552500 | 7410 | 7420 | 7420 | 7410 | 3 |
| 380 | 20231208 | 132000 | 1065530250 | 7440 | 7410 | 7440 | 7410 | 2497 |
| 381 | 20231208 | 131900 | 1046974190 | 7420 | 7410 | 7420 | 7410 | 604 |
| 382 | 20231208 | 131800 | 1042496510 | 7410 | 7400 | 7410 | 7400 | 338 |
| 383 | 20231208 | 131700 | 1039995160 | 7400 | 7400 | 7400 | 7400 | 0 |
| 384 | 20231208 | 131600 | 1039995160 | 7400 | 7400 | 7400 | 7400 | 0 |
| 385 | 20231208 | 131500 | 1039995160 | 7400 | 7400 | 7400 | 7400 | 1 |
| 386 | 20231208 | 131400 | 1039987760 | 7390 | 7390 | 7390 | 7390 | 1 |
| 387 | 20231208 | 131300 | 1039980370 | 7400 | 7400 | 7400 | 7400 | 501 |
| 388 | 20231208 | 131200 | 1036272970 | 7400 | 7400 | 7400 | 7400 | 0 |
| 389 | 20231208 | 131100 | 1036272970 | 7400 | 7400 | 7400 | 7400 | 270 |
| 390 | 20231208 | 131000 | 1034274970 | 7400 | 7400 | 7400 | 7400 | 80 |
| 391 | 20231208 | 130900 | 1033682970 | 7400 | 7400 | 7400 | 7400 | 149 |
| 392 | 20231208 | 130800 | 1032580370 | 7390 | 7390 | 7390 | 7390 | 214 |
| 393 | 20231208 | 130700 | 1030998910 | 7390 | 7390 | 7390 | 7390 | 0 |
| 394 | 20231208 | 130600 | 1030998910 | 7390 | 7390 | 7390 | 7390 | 197 |
| 395 | 20231208 | 130500 | 1029543080 | 7390 | 7400 | 7400 | 7390 | 823 |
| 396 | 20231208 | 130400 | 1023453220 | 7390 | 7380 | 7390 | 7380 | 259 |
| 397 | 20231208 | 130300 | 1021539220 | 7380 | 7380 | 7380 | 7380 | 145 |
| 398 | 20231208 | 130200 | 1020469120 | 7390 | 7390 | 7390 | 7390 | 0 |
| 399 | 20231208 | 130100 | 1020469120 | 7390 | 7390 | 7390 | 7390 | 153 |
| 400 | 20231208 | 130000 | 1019338450 | 7390 | 7390 | 7400 | 7390 | 1182 |
| 401 | 20231208 | 125900 | 1010593880 | 7390 | 7380 | 7390 | 7380 | 353 |
| 402 | 20231208 | 125800 | 1007988580 | 7380 | 7380 | 7380 | 7380 | 0 |
| 403 | 20231208 | 125700 | 1007988580 | 7380 | 7380 | 7380 | 7380 | 13 |
| 404 | 20231208 | 125600 | 1007892640 | 7380 | 7380 | 7380 | 7380 | 0 |
| 405 | 20231208 | 125500 | 1007892640 | 7380 | 7370 | 7380 | 7370 | 129 |
| 406 | 20231208 | 125400 | 1006941220 | 7360 | 7360 | 7360 | 7360 | 20 |
| 407 | 20231208 | 125300 | 1006794020 | 7380 | 7380 | 7380 | 7380 | 0 |
| 408 | 20231208 | 125200 | 1006794020 | 7380 | 7380 | 7380 | 7380 | 0 |
| 409 | 20231208 | 125100 | 1006794020 | 7380 | 7380 | 7380 | 7380 | 95 |
| 410 | 20231208 | 125000 | 1006092920 | 7380 | 7380 | 7380 | 7380 | 21 |
| 411 | 20231208 | 124900 | 1005937940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 412 | 20231208 | 124800 | 1005937940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 413 | 20231208 | 124700 | 1005937940 | 7370 | 7370 | 7370 | 7370 | 118 |
| 414 | 20231208 | 124600 | 1005068280 | 7370 | 7370 | 7370 | 7370 | 0 |
| 415 | 20231208 | 124500 | 1005068280 | 7370 | 7370 | 7370 | 7370 | 0 |
| 416 | 20231208 | 124400 | 1005068280 | 7370 | 7370 | 7370 | 7370 | 35 |
| 417 | 20231208 | 124300 | 1004810330 | 7370 | 7370 | 7370 | 7370 | 163 |
| 418 | 20231208 | 124200 | 1003609020 | 7370 | 7380 | 7380 | 7370 | 37 |
| 419 | 20231208 | 124100 | 1003336140 | 7380 | 7380 | 7380 | 7380 | 138 |
| 420 | 20231208 | 124000 | 1002317700 | 7380 | 7380 | 7380 | 7380 | 14 |
| 421 | 20231208 | 123900 | 1002214380 | 7390 | 7390 | 7390 | 7390 | 0 |
| 422 | 20231208 | 123800 | 1002214380 | 7390 | 7380 | 7400 | 7380 | 267 |
| 423 | 20231208 | 123700 | 1000241640 | 7380 | 7380 | 7380 | 7380 | 6 |
| 424 | 20231208 | 123600 | 1000197360 | 7380 | 7380 | 7380 | 7380 | 0 |
| 425 | 20231208 | 123500 | 1000197360 | 7380 | 7380 | 7380 | 7380 | 40 |
| 426 | 20231208 | 123400 | 999902160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 427 | 20231208 | 123300 | 999902160 | 7380 | 7370 | 7380 | 7370 | 526 |
| 428 | 20231208 | 123200 | 996024680 | 7360 | 7360 | 7360 | 7360 | 0 |
| 429 | 20231208 | 123100 | 996024680 | 7360 | 7360 | 7360 | 7360 | 0 |
| 430 | 20231208 | 123000 | 996024680 | 7360 | 7360 | 7360 | 7360 | 216 |
| 431 | 20231208 | 122900 | 994434920 | 7370 | 7370 | 7370 | 7370 | 535 |
| 432 | 20231208 | 122800 | 990491970 | 7370 | 7370 | 7370 | 7370 | 130 |
| 433 | 20231208 | 122700 | 989533870 | 7370 | 7370 | 7370 | 7370 | 456 |
| 434 | 20231208 | 122600 | 986173150 | 7370 | 7370 | 7370 | 7370 | 0 |
| 435 | 20231208 | 122500 | 986173150 | 7370 | 7360 | 7370 | 7360 | 407 |
| 436 | 20231208 | 122400 | 983173630 | 7380 | 7380 | 7380 | 7380 | 16 |
| 437 | 20231208 | 122300 | 983055550 | 7370 | 7370 | 7370 | 7370 | 1 |
| 438 | 20231208 | 122200 | 983048180 | 7370 | 7360 | 7370 | 7360 | 1186 |
| 439 | 20231208 | 122100 | 974307430 | 7360 | 7350 | 7360 | 7350 | 511 |
| 440 | 20231208 | 122000 | 970551440 | 7360 | 7360 | 7360 | 7360 | 18 |
| 441 | 20231208 | 121900 | 970418960 | 7360 | 7360 | 7360 | 7360 | 2 |
| 442 | 20231208 | 121800 | 970404240 | 7350 | 7350 | 7350 | 7350 | 189 |
| 443 | 20231208 | 121700 | 969015090 | 7350 | 7360 | 7360 | 7350 | 181 |
| 444 | 20231208 | 121600 | 967682960 | 7360 | 7360 | 7360 | 7360 | 313 |
| 445 | 20231208 | 121500 | 965379280 | 7370 | 7380 | 7380 | 7370 | 415 |
| 446 | 20231208 | 121400 | 962318220 | 7380 | 7380 | 7380 | 7380 | 0 |
| 447 | 20231208 | 121300 | 962318220 | 7380 | 7380 | 7380 | 7380 | 130 |
| 448 | 20231208 | 121200 | 961358820 | 7380 | 7380 | 7380 | 7380 | 95 |
| 449 | 20231208 | 121100 | 960657720 | 7380 | 7380 | 7380 | 7380 | 0 |
| 450 | 20231208 | 121000 | 960657720 | 7380 | 7390 | 7390 | 7380 | 7 |
| 451 | 20231208 | 120900 | 960606010 | 7390 | 7390 | 7390 | 7390 | 6 |
| 452 | 20231208 | 120800 | 960561670 | 7370 | 7370 | 7370 | 7370 | 174 |
| 453 | 20231208 | 120700 | 959279290 | 7360 | 7370 | 7370 | 7360 | 340 |
| 454 | 20231208 | 120600 | 956775410 | 7370 | 7390 | 7390 | 7370 | 4030 |
| 455 | 20231208 | 120500 | 927061470 | 7390 | 7380 | 7390 | 7380 | 78 |
| 456 | 20231208 | 120400 | 926485250 | 7380 | 7390 | 7390 | 7380 | 2723 |
| 457 | 20231208 | 120300 | 906389230 | 7390 | 7390 | 7390 | 7390 | 180 |
| 458 | 20231208 | 120200 | 905059030 | 7390 | 7390 | 7390 | 7390 | 10 |
| 459 | 20231208 | 120100 | 904985130 | 7390 | 7390 | 7390 | 7390 | 10 |
| 460 | 20231208 | 120000 | 904911230 | 7400 | 7400 | 7400 | 7400 | 0 |
| 461 | 20231208 | 115900 | 904911230 | 7400 | 7400 | 7400 | 7400 | 235 |
| 462 | 20231208 | 115800 | 903172230 | 7390 | 7400 | 7400 | 7390 | 650 |
| 463 | 20231208 | 115700 | 898368290 | 7400 | 7400 | 7400 | 7390 | 344 |
| 464 | 20231208 | 115600 | 895825150 | 7400 | 7400 | 7400 | 7400 | 67 |
| 465 | 20231208 | 115500 | 895329350 | 7410 | 7410 | 7410 | 7390 | 1511 |
| 466 | 20231208 | 115400 | 884152710 | 7420 | 7420 | 7420 | 7420 | 1 |
| 467 | 20231208 | 115300 | 884145290 | 7420 | 7420 | 7420 | 7420 | 2 |
| 468 | 20231208 | 115200 | 884130450 | 7410 | 7410 | 7410 | 7410 | 413 |
| 469 | 20231208 | 115100 | 881070120 | 7410 | 7410 | 7410 | 7410 | 1 |
| 470 | 20231208 | 115000 | 881062710 | 7410 | 7420 | 7420 | 7410 | 641 |
| 471 | 20231208 | 114900 | 876312280 | 7410 | 7410 | 7410 | 7410 | 0 |
| 472 | 20231208 | 114800 | 876312280 | 7410 | 7420 | 7420 | 7400 | 588 |
| 473 | 20231208 | 114700 | 871959100 | 7420 | 7410 | 7420 | 7410 | 553 |
| 474 | 20231208 | 114600 | 867861170 | 7410 | 7410 | 7410 | 7410 | 0 |
| 475 | 20231208 | 114500 | 867861170 | 7410 | 7410 | 7410 | 7410 | 24 |
| 476 | 20231208 | 114400 | 867683330 | 7410 | 7410 | 7410 | 7410 | 80 |
| 477 | 20231208 | 114300 | 867090530 | 7410 | 7400 | 7410 | 7400 | 263 |
| 478 | 20231208 | 114200 | 865143830 | 7410 | 7410 | 7410 | 7410 | 127 |
| 479 | 20231208 | 114100 | 864202760 | 7410 | 7410 | 7410 | 7410 | 0 |
| 480 | 20231208 | 114000 | 864202760 | 7410 | 7410 | 7410 | 7410 | 0 |
| 481 | 20231208 | 113900 | 864202760 | 7410 | 7420 | 7420 | 7410 | 2015 |
| 482 | 20231208 | 113800 | 849271460 | 7420 | 7420 | 7430 | 7420 | 1013 |
| 483 | 20231208 | 113700 | 841754980 | 7430 | 7430 | 7430 | 7430 | 0 |
| 484 | 20231208 | 113600 | 841754980 | 7430 | 7430 | 7430 | 7430 | 41 |
| 485 | 20231208 | 113500 | 841450350 | 7430 | 7430 | 7430 | 7430 | 190 |
| 486 | 20231208 | 113400 | 840038650 | 7430 | 7430 | 7430 | 7430 | 60 |
| 487 | 20231208 | 113300 | 839592850 | 7430 | 7430 | 7430 | 7430 | 63 |
| 488 | 20231208 | 113200 | 839124760 | 7430 | 7430 | 7430 | 7430 | 227 |
| 489 | 20231208 | 113100 | 837438150 | 7430 | 7430 | 7430 | 7430 | 500 |
| 490 | 20231208 | 113000 | 833723150 | 7430 | 7440 | 7440 | 7430 | 472 |
| 491 | 20231208 | 112900 | 830211740 | 7430 | 7420 | 7430 | 7420 | 2980 |
| 492 | 20231208 | 112800 | 808089080 | 7420 | 7420 | 7420 | 7410 | 582 |
| 493 | 20231208 | 112700 | 803770840 | 7430 | 7430 | 7430 | 7430 | 293 |
| 494 | 20231208 | 112600 | 801593850 | 7430 | 7420 | 7430 | 7420 | 1500 |
| 495 | 20231208 | 112500 | 790454200 | 7420 | 7410 | 7420 | 7410 | 346 |
| 496 | 20231208 | 112400 | 787889500 | 7420 | 7420 | 7420 | 7420 | 584 |
| 497 | 20231208 | 112300 | 783556220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 498 | 20231208 | 112200 | 783556220 | 7420 | 7420 | 7420 | 7420 | 83 |
| 499 | 20231208 | 112100 | 782940360 | 7420 | 7430 | 7430 | 7420 | 95 |
| 500 | 20231208 | 112000 | 782235450 | 7410 | 7420 | 7420 | 7410 | 265 |
| 501 | 20231208 | 111900 | 780270630 | 7430 | 7430 | 7430 | 7430 | 83 |
| 502 | 20231208 | 111800 | 779653940 | 7410 | 7420 | 7430 | 7410 | 275 |
| 503 | 20231208 | 111700 | 777612600 | 7430 | 7430 | 7430 | 7430 | 5 |
| 504 | 20231208 | 111600 | 777575450 | 7430 | 7420 | 7430 | 7420 | 913 |
| 505 | 20231208 | 111500 | 770796170 | 7420 | 7430 | 7430 | 7420 | 195 |
| 506 | 20231208 | 111400 | 769347430 | 7410 | 7430 | 7430 | 7410 | 700 |
| 507 | 20231208 | 111300 | 764153680 | 7430 | 7420 | 7430 | 7420 | 85 |
| 508 | 20231208 | 111200 | 763522140 | 7420 | 7420 | 7430 | 7420 | 205 |
| 509 | 20231208 | 111100 | 762001020 | 7420 | 7410 | 7420 | 7410 | 131 |
| 510 | 20231208 | 111000 | 761030260 | 7410 | 7410 | 7410 | 7410 | 802 |
| 511 | 20231208 | 110900 | 755087440 | 7410 | 7410 | 7410 | 7410 | 83 |
| 512 | 20231208 | 110800 | 754472410 | 7400 | 7400 | 7400 | 7400 | 20 |
| 513 | 20231208 | 110700 | 754324410 | 7400 | 7400 | 7400 | 7400 | 49 |
| 514 | 20231208 | 110600 | 753961810 | 7400 | 7400 | 7400 | 7400 | 135 |
| 515 | 20231208 | 110500 | 752962810 | 7390 | 7400 | 7410 | 7390 | 1034 |
| 516 | 20231208 | 110400 | 745316940 | 7400 | 7410 | 7410 | 7400 | 1241 |
| 517 | 20231208 | 110300 | 736133500 | 7410 | 7410 | 7410 | 7410 | 84 |
| 518 | 20231208 | 110200 | 735511060 | 7410 | 7410 | 7410 | 7410 | 83 |
| 519 | 20231208 | 110100 | 734896030 | 7400 | 7400 | 7400 | 7400 | 0 |
| 520 | 20231208 | 110000 | 734896030 | 7400 | 7390 | 7400 | 7390 | 393 |
| 521 | 20231208 | 105900 | 731990920 | 7390 | 7400 | 7400 | 7390 | 155 |
| 522 | 20231208 | 105800 | 730843980 | 7400 | 7400 | 7400 | 7390 | 151 |
| 523 | 20231208 | 105700 | 729727260 | 7410 | 7400 | 7410 | 7400 | 134 |
| 524 | 20231208 | 105600 | 728734820 | 7410 | 7400 | 7410 | 7400 | 166 |
| 525 | 20231208 | 105500 | 727505560 | 7400 | 7410 | 7410 | 7400 | 1374 |
| 526 | 20231208 | 105400 | 717335220 | 7420 | 7410 | 7420 | 7410 | 94 |
| 527 | 20231208 | 105300 | 716637840 | 7400 | 7410 | 7410 | 7400 | 172 |
| 528 | 20231208 | 105200 | 715363470 | 7400 | 7410 | 7410 | 7400 | 510 |
| 529 | 20231208 | 105100 | 711589370 | 7410 | 7400 | 7410 | 7400 | 92 |
| 530 | 20231208 | 105000 | 710907740 | 7400 | 7400 | 7400 | 7400 | 69 |
| 531 | 20231208 | 104900 | 710397140 | 7390 | 7400 | 7400 | 7390 | 84 |
| 532 | 20231208 | 104800 | 709775550 | 7400 | 7400 | 7400 | 7400 | 155 |
| 533 | 20231208 | 104700 | 708628550 | 7400 | 7410 | 7410 | 7400 | 1620 |
| 534 | 20231208 | 104600 | 696639350 | 7410 | 7410 | 7410 | 7410 | 84 |
| 535 | 20231208 | 104500 | 696016910 | 7410 | 7410 | 7410 | 7410 | 0 |
| 536 | 20231208 | 104400 | 696016910 | 7410 | 7410 | 7410 | 7410 | 83 |
| 537 | 20231208 | 104300 | 695401880 | 7400 | 7410 | 7410 | 7400 | 113 |
| 538 | 20231208 | 104200 | 694564840 | 7400 | 7410 | 7410 | 7400 | 219 |
| 539 | 20231208 | 104100 | 692942180 | 7410 | 7410 | 7410 | 7410 | 416 |
| 540 | 20231208 | 104000 | 689859620 | 7420 | 7420 | 7420 | 7420 | 84 |
| 541 | 20231208 | 103900 | 689236340 | 7410 | 7410 | 7410 | 7410 | 193 |
| 542 | 20231208 | 103800 | 687806210 | 7410 | 7420 | 7420 | 7410 | 134 |
| 543 | 20231208 | 103700 | 686812430 | 7420 | 7420 | 7420 | 7420 | 153 |
| 544 | 20231208 | 103600 | 685677170 | 7410 | 7410 | 7410 | 7410 | 176 |
| 545 | 20231208 | 103500 | 684373010 | 7410 | 7410 | 7410 | 7410 | 234 |
| 546 | 20231208 | 103400 | 682639070 | 7410 | 7400 | 7410 | 7400 | 146 |
| 547 | 20231208 | 103300 | 681557840 | 7400 | 7400 | 7400 | 7400 | 154 |
| 548 | 20231208 | 103200 | 680418240 | 7410 | 7400 | 7410 | 7400 | 249 |
| 549 | 20231208 | 103100 | 678574800 | 7400 | 7410 | 7410 | 7400 | 298 |
| 550 | 20231208 | 103000 | 676366840 | 7410 | 7410 | 7410 | 7410 | 256 |
| 551 | 20231208 | 102900 | 674469880 | 7400 | 7410 | 7410 | 7400 | 174 |
| 552 | 20231208 | 102800 | 673180640 | 7410 | 7410 | 7410 | 7410 | 83 |
| 553 | 20231208 | 102700 | 672565610 | 7400 | 7390 | 7400 | 7390 | 44 |
| 554 | 20231208 | 102600 | 672240420 | 7380 | 7400 | 7400 | 7380 | 247 |
| 555 | 20231208 | 102500 | 670414110 | 7400 | 7410 | 7410 | 7400 | 1382 |
| 556 | 20231208 | 102400 | 660175640 | 7420 | 7420 | 7420 | 7420 | 83 |
| 557 | 20231208 | 102300 | 659559780 | 7420 | 7420 | 7430 | 7420 | 1125 |
| 558 | 20231208 | 102200 | 651212250 | 7420 | 7430 | 7430 | 7420 | 114 |
| 559 | 20231208 | 102100 | 650365430 | 7420 | 7430 | 7430 | 7420 | 133 |
| 560 | 20231208 | 102000 | 649377740 | 7430 | 7430 | 7430 | 7420 | 835 |
| 561 | 20231208 | 101900 | 643173740 | 7440 | 7440 | 7440 | 7440 | 84 |
| 562 | 20231208 | 101800 | 642548780 | 7430 | 7440 | 7440 | 7430 | 135 |
| 563 | 20231208 | 101700 | 641544900 | 7440 | 7450 | 7450 | 7440 | 116 |
| 564 | 20231208 | 101600 | 640681360 | 7450 | 7440 | 7450 | 7440 | 175 |
| 565 | 20231208 | 101500 | 639378140 | 7450 | 7450 | 7460 | 7450 | 1309 |
| 566 | 20231208 | 101400 | 629625240 | 7450 | 7460 | 7460 | 7450 | 876 |
| 567 | 20231208 | 101300 | 623090410 | 7460 | 7440 | 7460 | 7440 | 7021 |
| 568 | 20231208 | 101200 | 570802710 | 7430 | 7440 | 7440 | 7430 | 118 |
| 569 | 20231208 | 101100 | 569925250 | 7440 | 7430 | 7440 | 7430 | 1340 |
| 570 | 20231208 | 101000 | 559967700 | 7420 | 7420 | 7420 | 7410 | 290 |
| 571 | 20231208 | 100900 | 557815910 | 7420 | 7420 | 7420 | 7420 | 88 |
| 572 | 20231208 | 100800 | 557162950 | 7420 | 7410 | 7420 | 7410 | 12 |
| 573 | 20231208 | 100700 | 557074020 | 7410 | 7420 | 7420 | 7410 | 398 |
| 574 | 20231208 | 100600 | 554124760 | 7410 | 7420 | 7430 | 7410 | 2406 |
| 575 | 20231208 | 100500 | 536271410 | 7420 | 7420 | 7420 | 7420 | 89 |
| 576 | 20231208 | 100400 | 535611030 | 7410 | 7410 | 7410 | 7410 | 100 |
| 577 | 20231208 | 100300 | 534870030 | 7420 | 7410 | 7420 | 7410 | 133 |
| 578 | 20231208 | 100200 | 533883670 | 7410 | 7420 | 7430 | 7410 | 1588 |
| 579 | 20231208 | 100100 | 522104980 | 7420 | 7420 | 7420 | 7420 | 201 |
| 580 | 20231208 | 100000 | 520613560 | 7430 | 7420 | 7430 | 7420 | 423 |
| 581 | 20231208 | 095900 | 517474070 | 7420 | 7420 | 7430 | 7420 | 509 |
| 582 | 20231208 | 095800 | 513696450 | 7420 | 7410 | 7420 | 7410 | 70 |
| 583 | 20231208 | 095700 | 513177550 | 7410 | 7430 | 7430 | 7410 | 310 |
| 584 | 20231208 | 095600 | 510876680 | 7430 | 7430 | 7440 | 7430 | 292 |
| 585 | 20231208 | 095500 | 508705360 | 7430 | 7430 | 7430 | 7430 | 860 |
| 586 | 20231208 | 095400 | 502315560 | 7430 | 7430 | 7440 | 7430 | 201 |
| 587 | 20231208 | 095300 | 500821290 | 7430 | 7420 | 7430 | 7420 | 4269 |
| 588 | 20231208 | 095200 | 469114030 | 7410 | 7420 | 7420 | 7410 | 127 |
| 589 | 20231208 | 095100 | 468171840 | 7410 | 7400 | 7420 | 7400 | 3300 |
| 590 | 20231208 | 095000 | 443731530 | 7400 | 7390 | 7400 | 7390 | 183 |
| 591 | 20231208 | 094900 | 442378330 | 7390 | 7400 | 7400 | 7390 | 117 |
| 592 | 20231208 | 094800 | 441512850 | 7390 | 7390 | 7390 | 7390 | 100 |
| 593 | 20231208 | 094700 | 440773850 | 7390 | 7400 | 7400 | 7390 | 1354 |
| 594 | 20231208 | 094600 | 430759410 | 7410 | 7410 | 7420 | 7410 | 741 |
| 595 | 20231208 | 094500 | 425267770 | 7410 | 7420 | 7420 | 7410 | 322 |
| 596 | 20231208 | 094400 | 422879150 | 7420 | 7420 | 7420 | 7420 | 266 |
| 597 | 20231208 | 094300 | 420905430 | 7420 | 7420 | 7420 | 7420 | 165 |
| 598 | 20231208 | 094200 | 419681130 | 7420 | 7430 | 7430 | 7420 | 443 |
| 599 | 20231208 | 094100 | 416393580 | 7430 | 7430 | 7430 | 7430 | 690 |
| 600 | 20231208 | 094000 | 411266880 | 7420 | 7420 | 7420 | 7410 | 622 |
| 601 | 20231208 | 093900 | 406651940 | 7420 | 7420 | 7420 | 7420 | 304 |
| 602 | 20231208 | 093800 | 404396260 | 7420 | 7420 | 7420 | 7420 | 1258 |
| 603 | 20231208 | 093700 | 395061900 | 7410 | 7400 | 7410 | 7400 | 402 |
| 604 | 20231208 | 093600 | 392084870 | 7390 | 7400 | 7400 | 7390 | 1090 |
| 605 | 20231208 | 093500 | 384029470 | 7390 | 7390 | 7390 | 7380 | 510 |
| 606 | 20231208 | 093400 | 380261570 | 7380 | 7370 | 7380 | 7370 | 42 |
| 607 | 20231208 | 093300 | 379951630 | 7370 | 7380 | 7390 | 7370 | 507 |
| 608 | 20231208 | 093200 | 376209290 | 7380 | 7380 | 7380 | 7370 | 856 |
| 609 | 20231208 | 093100 | 369892510 | 7390 | 7390 | 7390 | 7390 | 523 |
| 610 | 20231208 | 093000 | 366027540 | 7390 | 7390 | 7400 | 7390 | 1633 |
| 611 | 20231208 | 092900 | 353944740 | 7390 | 7380 | 7390 | 7380 | 532 |
| 612 | 20231208 | 092800 | 350013930 | 7390 | 7370 | 7390 | 7370 | 157 |
| 613 | 20231208 | 092700 | 348854080 | 7380 | 7380 | 7380 | 7380 | 27 |
| 614 | 20231208 | 092600 | 348654820 | 7380 | 7370 | 7380 | 7370 | 75 |
| 615 | 20231208 | 092500 | 348101720 | 7380 | 7350 | 7380 | 7350 | 751 |
| 616 | 20231208 | 092400 | 342569230 | 7350 | 7380 | 7390 | 7340 | 1779 |
| 617 | 20231208 | 092300 | 329481680 | 7390 | 7360 | 7400 | 7360 | 3059 |
| 618 | 20231208 | 092200 | 306908550 | 7360 | 7350 | 7360 | 7340 | 627 |
| 619 | 20231208 | 092100 | 302304350 | 7340 | 7350 | 7350 | 7340 | 437 |
| 620 | 20231208 | 092000 | 299092410 | 7350 | 7350 | 7350 | 7350 | 15 |
| 621 | 20231208 | 091900 | 298982160 | 7350 | 7350 | 7350 | 7340 | 334 |
| 622 | 20231208 | 091800 | 296527580 | 7350 | 7340 | 7350 | 7340 | 406 |
| 623 | 20231208 | 091700 | 293545560 | 7330 | 7370 | 7370 | 7330 | 2074 |
| 624 | 20231208 | 091600 | 278297140 | 7370 | 7370 | 7370 | 7370 | 28 |
| 625 | 20231208 | 091500 | 278090780 | 7380 | 7370 | 7380 | 7370 | 455 |
| 626 | 20231208 | 091400 | 274736920 | 7370 | 7360 | 7380 | 7360 | 963 |
| 627 | 20231208 | 091300 | 267640010 | 7380 | 7380 | 7380 | 7380 | 410 |
| 628 | 20231208 | 091200 | 264614210 | 7380 | 7380 | 7380 | 7370 | 928 |
| 629 | 20231208 | 091100 | 257774780 | 7380 | 7400 | 7400 | 7380 | 441 |
| 630 | 20231208 | 091000 | 254517020 | 7400 | 7410 | 7410 | 7390 | 582 |
| 631 | 20231208 | 090900 | 250208750 | 7410 | 7420 | 7420 | 7410 | 155 |
| 632 | 20231208 | 090800 | 249059180 | 7420 | 7420 | 7430 | 7420 | 213 |
| 633 | 20231208 | 090700 | 247478700 | 7420 | 7400 | 7420 | 7400 | 4758 |
| 634 | 20231208 | 090600 | 212221340 | 7410 | 7410 | 7420 | 7400 | 1677 |
| 635 | 20231208 | 090500 | 199797540 | 7410 | 7420 | 7420 | 7410 | 1518 |
| 636 | 20231208 | 090400 | 188544080 | 7430 | 7440 | 7440 | 7410 | 3689 |
| 637 | 20231208 | 090300 | 161151120 | 7440 | 7400 | 7440 | 7390 | 4667 |
| 638 | 20231208 | 090200 | 126502120 | 7390 | 7390 | 7440 | 7380 | 7829 |
| 639 | 20231208 | 090100 | 68434310 | 7410 | 7380 | 7410 | 7360 | 4216 |
| 640 | 20231208 | 090000 | 37325360 | 7380 | 7370 | 7390 | 7360 | 5064 |