32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 3 | 20231212 | 190200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 4 | 20231212 | 190100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 5 | 20231212 | 190000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 6 | 20231212 | 185900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 7 | 20231212 | 185800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 8 | 20231212 | 185700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 9 | 20231212 | 185600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 10 | 20231212 | 185500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 11 | 20231212 | 185400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 12 | 20231212 | 185300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 13 | 20231212 | 185200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 14 | 20231212 | 185100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 15 | 20231212 | 185000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 16 | 20231212 | 184900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 17 | 20231212 | 184800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 18 | 20231212 | 184700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 19 | 20231212 | 184600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 20 | 20231212 | 184500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 21 | 20231212 | 184400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 22 | 20231212 | 184300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 23 | 20231212 | 184200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 24 | 20231212 | 184100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 25 | 20231212 | 184000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 26 | 20231212 | 183900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 27 | 20231212 | 183800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 28 | 20231212 | 183700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 29 | 20231212 | 183600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 30 | 20231212 | 183500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 31 | 20231212 | 183400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 32 | 20231212 | 183300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 33 | 20231212 | 183200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 34 | 20231212 | 183100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 35 | 20231212 | 183000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 36 | 20231212 | 182900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 37 | 20231212 | 182800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 38 | 20231212 | 182700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 39 | 20231212 | 182600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 40 | 20231212 | 182500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 41 | 20231212 | 182400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 42 | 20231212 | 182300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 43 | 20231212 | 182200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 44 | 20231212 | 182100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 45 | 20231212 | 182000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 46 | 20231212 | 181900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 47 | 20231212 | 181800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 48 | 20231212 | 181700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 49 | 20231212 | 181600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 50 | 20231212 | 181500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 51 | 20231212 | 181400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 52 | 20231212 | 181300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 53 | 20231212 | 181200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 54 | 20231212 | 181100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 55 | 20231212 | 181000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 56 | 20231212 | 180900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 57 | 20231212 | 180800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 58 | 20231212 | 180700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 59 | 20231212 | 180600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 60 | 20231212 | 180500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 61 | 20231212 | 180400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 62 | 20231212 | 180300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 63 | 20231212 | 180200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 64 | 20231212 | 180100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 65 | 20231212 | 180000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 66 | 20231212 | 175900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 67 | 20231212 | 175800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 68 | 20231212 | 175700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 69 | 20231212 | 175600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 70 | 20231212 | 175500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 71 | 20231212 | 175400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 72 | 20231212 | 175300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 73 | 20231212 | 175200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 74 | 20231212 | 175100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 75 | 20231212 | 175000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 76 | 20231212 | 174900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 77 | 20231212 | 174800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 78 | 20231212 | 174700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 79 | 20231212 | 174600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 80 | 20231212 | 174500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 81 | 20231212 | 174400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 82 | 20231212 | 174300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 83 | 20231212 | 174200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 84 | 20231212 | 174100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 85 | 20231212 | 174000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 86 | 20231212 | 173900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 87 | 20231212 | 173800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 88 | 20231212 | 173700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 89 | 20231212 | 173600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 90 | 20231212 | 173500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 91 | 20231212 | 173400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 92 | 20231212 | 173300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 93 | 20231212 | 173200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 94 | 20231212 | 173100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 95 | 20231212 | 173000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 96 | 20231212 | 172900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 97 | 20231212 | 172800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 98 | 20231212 | 172700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 99 | 20231212 | 172600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 100 | 20231212 | 172500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 101 | 20231212 | 172400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 102 | 20231212 | 172300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 103 | 20231212 | 172200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 104 | 20231212 | 172100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 105 | 20231212 | 172000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 106 | 20231212 | 171900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 107 | 20231212 | 171800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 108 | 20231212 | 171700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 109 | 20231212 | 171600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 110 | 20231212 | 171500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 111 | 20231212 | 171400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 112 | 20231212 | 171300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 113 | 20231212 | 171200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 114 | 20231212 | 171100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 115 | 20231212 | 171000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 116 | 20231212 | 170900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 117 | 20231212 | 170800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 118 | 20231212 | 170700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 119 | 20231212 | 170600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 120 | 20231212 | 170500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 121 | 20231212 | 170400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 122 | 20231212 | 170300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 123 | 20231212 | 170200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 124 | 20231212 | 170100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 125 | 20231212 | 170000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 126 | 20231212 | 165900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 127 | 20231212 | 165800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 128 | 20231212 | 165700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 129 | 20231212 | 165600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 130 | 20231212 | 165500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 131 | 20231212 | 165400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 132 | 20231212 | 165300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 133 | 20231212 | 165200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 134 | 20231212 | 165100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 135 | 20231212 | 165000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 136 | 20231212 | 164900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 137 | 20231212 | 164800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 138 | 20231212 | 164700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 139 | 20231212 | 164600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 140 | 20231212 | 164500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 141 | 20231212 | 164400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 142 | 20231212 | 164300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 143 | 20231212 | 164200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 144 | 20231212 | 164100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 145 | 20231212 | 164000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 146 | 20231212 | 163900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 147 | 20231212 | 163800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 148 | 20231212 | 163700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 149 | 20231212 | 163600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 150 | 20231212 | 163500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 151 | 20231212 | 163400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 152 | 20231212 | 163300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 153 | 20231212 | 163200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 154 | 20231212 | 163100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 155 | 20231212 | 163000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 156 | 20231212 | 162900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 157 | 20231212 | 162800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 158 | 20231212 | 162700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 159 | 20231212 | 162600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 160 | 20231212 | 162500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 161 | 20231212 | 162400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 162 | 20231212 | 162300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 163 | 20231212 | 162200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 164 | 20231212 | 162100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 165 | 20231212 | 162000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 166 | 20231212 | 161900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 167 | 20231212 | 161800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 168 | 20231212 | 161700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 169 | 20231212 | 161600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 170 | 20231212 | 161500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 171 | 20231212 | 161400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 172 | 20231212 | 161300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 173 | 20231212 | 161200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 174 | 20231212 | 161100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 175 | 20231212 | 161000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 176 | 20231212 | 160900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 177 | 20231212 | 160800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 178 | 20231212 | 160700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 179 | 20231212 | 160600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 180 | 20231212 | 160500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 181 | 20231212 | 160400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 182 | 20231212 | 160300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 183 | 20231212 | 160200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 184 | 20231212 | 160100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 185 | 20231212 | 160000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 186 | 20231212 | 155900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 187 | 20231212 | 155800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 188 | 20231212 | 155700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 189 | 20231212 | 155600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 190 | 20231212 | 155500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 191 | 20231212 | 155400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 192 | 20231212 | 155300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 193 | 20231212 | 155200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 194 | 20231212 | 155100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 195 | 20231212 | 155000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 196 | 20231212 | 154900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 197 | 20231212 | 154800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 198 | 20231212 | 154700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 199 | 20231212 | 154600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 200 | 20231212 | 154500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 201 | 20231212 | 154400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 202 | 20231212 | 154300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 203 | 20231212 | 154200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 204 | 20231212 | 154100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 205 | 20231212 | 154000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 206 | 20231212 | 153900 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 207 | 20231212 | 153800 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 208 | 20231212 | 153700 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 209 | 20231212 | 153600 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 210 | 20231212 | 153500 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 211 | 20231212 | 153400 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 212 | 20231212 | 153300 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 213 | 20231212 | 153200 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 214 | 20231212 | 153100 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 0 |
| 215 | 20231212 | 153000 | 1443384280 | 13120 | 13120 | 13120 | 13120 | 4412 |
| 216 | 20231212 | 152900 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 217 | 20231212 | 152800 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 218 | 20231212 | 152700 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 219 | 20231212 | 152600 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 220 | 20231212 | 152500 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 221 | 20231212 | 152400 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 222 | 20231212 | 152300 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 223 | 20231212 | 152200 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 224 | 20231212 | 152100 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 225 | 20231212 | 152000 | 1385498840 | 13140 | 13140 | 13140 | 13140 | 0 |
| 226 | 20231212 | 151900 | 1385498840 | 13140 | 13130 | 13140 | 13130 | 295 |
| 227 | 20231212 | 151800 | 1381625440 | 13130 | 13140 | 13150 | 13130 | 2989 |
| 228 | 20231212 | 151700 | 1342357330 | 13140 | 13170 | 13170 | 13140 | 418 |
| 229 | 20231212 | 151600 | 1336860610 | 13170 | 13170 | 13170 | 13170 | 2 |
| 230 | 20231212 | 151500 | 1336834270 | 13170 | 13170 | 13180 | 13170 | 216 |
| 231 | 20231212 | 151400 | 1333989540 | 13170 | 13170 | 13170 | 13170 | 126 |
| 232 | 20231212 | 151300 | 1332330120 | 13180 | 13180 | 13180 | 13170 | 70 |
| 233 | 20231212 | 151200 | 1331407540 | 13180 | 13170 | 13180 | 13170 | 160 |
| 234 | 20231212 | 151100 | 1329300120 | 13170 | 13160 | 13180 | 13160 | 440 |
| 235 | 20231212 | 151000 | 1323505330 | 13160 | 13160 | 13160 | 13160 | 159 |
| 236 | 20231212 | 150900 | 1321412890 | 13150 | 13140 | 13160 | 13140 | 229 |
| 237 | 20231212 | 150800 | 1318400480 | 13150 | 13140 | 13150 | 13140 | 84 |
| 238 | 20231212 | 150700 | 1317296180 | 13140 | 13160 | 13160 | 13140 | 905 |
| 239 | 20231212 | 150600 | 1305401290 | 13160 | 13150 | 13170 | 13150 | 267 |
| 240 | 20231212 | 150500 | 1301888050 | 13160 | 13160 | 13170 | 13160 | 255 |
| 241 | 20231212 | 150400 | 1298532230 | 13160 | 13160 | 13170 | 13160 | 258 |
| 242 | 20231212 | 150300 | 1295136880 | 13160 | 13160 | 13160 | 13160 | 55 |
| 243 | 20231212 | 150200 | 1294413080 | 13160 | 13160 | 13170 | 13160 | 64 |
| 244 | 20231212 | 150100 | 1293570740 | 13160 | 13170 | 13170 | 13160 | 257 |
| 245 | 20231212 | 150000 | 1290188600 | 13160 | 13160 | 13160 | 13160 | 162 |
| 246 | 20231212 | 145900 | 1288056680 | 13160 | 13160 | 13170 | 13150 | 3648 |
| 247 | 20231212 | 145800 | 1240056580 | 13160 | 13160 | 13170 | 13160 | 31 |
| 248 | 20231212 | 145700 | 1239648570 | 13160 | 13160 | 13160 | 13160 | 260 |
| 249 | 20231212 | 145600 | 1236226970 | 13160 | 13160 | 13160 | 13160 | 1 |
| 250 | 20231212 | 145500 | 1236213810 | 13170 | 13170 | 13170 | 13160 | 438 |
| 251 | 20231212 | 145400 | 1230445380 | 13170 | 13170 | 13170 | 13160 | 362 |
| 252 | 20231212 | 145300 | 1225677920 | 13160 | 13170 | 13170 | 13160 | 6 |
| 253 | 20231212 | 145200 | 1225598910 | 13160 | 13170 | 13170 | 13160 | 550 |
| 254 | 20231212 | 145100 | 1218355520 | 13170 | 13180 | 13180 | 13170 | 843 |
| 255 | 20231212 | 145000 | 1207252960 | 13170 | 13170 | 13170 | 13170 | 1 |
| 256 | 20231212 | 144900 | 1207239790 | 13180 | 13170 | 13180 | 13170 | 572 |
| 257 | 20231212 | 144800 | 1199701760 | 13170 | 13170 | 13170 | 13170 | 50 |
| 258 | 20231212 | 144700 | 1199043260 | 13170 | 13170 | 13170 | 13170 | 4 |
| 259 | 20231212 | 144600 | 1198990580 | 13180 | 13170 | 13180 | 13170 | 137 |
| 260 | 20231212 | 144500 | 1197185690 | 13160 | 13170 | 13170 | 13160 | 514 |
| 261 | 20231212 | 144400 | 1190416390 | 13170 | 13170 | 13170 | 13170 | 457 |
| 262 | 20231212 | 144300 | 1184397700 | 13170 | 13170 | 13180 | 13170 | 41 |
| 263 | 20231212 | 144200 | 1183857720 | 13180 | 13170 | 13180 | 13170 | 719 |
| 264 | 20231212 | 144100 | 1174388480 | 13170 | 13160 | 13170 | 13160 | 77 |
| 265 | 20231212 | 144000 | 1173374410 | 13170 | 13170 | 13170 | 13170 | 325 |
| 266 | 20231212 | 143900 | 1169094160 | 13170 | 13180 | 13180 | 13170 | 348 |
| 267 | 20231212 | 143800 | 1164508780 | 13180 | 13180 | 13180 | 13180 | 310 |
| 268 | 20231212 | 143700 | 1160422980 | 13180 | 13180 | 13180 | 13180 | 5 |
| 269 | 20231212 | 143600 | 1160357080 | 13170 | 13170 | 13170 | 13170 | 1 |
| 270 | 20231212 | 143500 | 1160343910 | 13190 | 13170 | 13190 | 13170 | 4 |
| 271 | 20231212 | 143400 | 1160291210 | 13170 | 13170 | 13170 | 13170 | 84 |
| 272 | 20231212 | 143300 | 1159184930 | 13170 | 13170 | 13180 | 13170 | 314 |
| 273 | 20231212 | 143200 | 1155047150 | 13170 | 13170 | 13170 | 13170 | 18 |
| 274 | 20231212 | 143100 | 1154810090 | 13160 | 13160 | 13160 | 13160 | 1 |
| 275 | 20231212 | 143000 | 1154796930 | 13160 | 13170 | 13170 | 13160 | 287 |
| 276 | 20231212 | 142900 | 1151017150 | 13170 | 13160 | 13170 | 13160 | 65 |
| 277 | 20231212 | 142800 | 1150161730 | 13170 | 13170 | 13170 | 13160 | 323 |
| 278 | 20231212 | 142700 | 1145907830 | 13160 | 13160 | 13160 | 13160 | 4 |
| 279 | 20231212 | 142600 | 1145855190 | 13160 | 13150 | 13160 | 13150 | 313 |
| 280 | 20231212 | 142500 | 1141736710 | 13160 | 13160 | 13160 | 13160 | 50 |
| 281 | 20231212 | 142400 | 1141078710 | 13150 | 13150 | 13150 | 13150 | 3 |
| 282 | 20231212 | 142300 | 1141039260 | 13150 | 13150 | 13150 | 13150 | 4 |
| 283 | 20231212 | 142200 | 1140986660 | 13150 | 13150 | 13150 | 13150 | 68 |
| 284 | 20231212 | 142100 | 1140092460 | 13150 | 13150 | 13150 | 13150 | 87 |
| 285 | 20231212 | 142000 | 1138948410 | 13150 | 13150 | 13150 | 13150 | 40 |
| 286 | 20231212 | 141900 | 1138422410 | 13150 | 13150 | 13150 | 13150 | 63 |
| 287 | 20231212 | 141800 | 1137593960 | 13170 | 13170 | 13170 | 13170 | 1 |
| 288 | 20231212 | 141700 | 1137580790 | 13170 | 13180 | 13180 | 13170 | 81 |
| 289 | 20231212 | 141600 | 1136514010 | 13180 | 13160 | 13180 | 13160 | 13 |
| 290 | 20231212 | 141500 | 1136342870 | 13180 | 13180 | 13180 | 13180 | 74 |
| 291 | 20231212 | 141400 | 1135367550 | 13180 | 13180 | 13180 | 13180 | 260 |
| 292 | 20231212 | 141300 | 1131940750 | 13150 | 13150 | 13150 | 13150 | 114 |
| 293 | 20231212 | 141200 | 1130441650 | 13150 | 13140 | 13150 | 13140 | 293 |
| 294 | 20231212 | 141100 | 1126588740 | 13140 | 13140 | 13140 | 13140 | 0 |
| 295 | 20231212 | 141000 | 1126588740 | 13140 | 13140 | 13140 | 13140 | 84 |
| 296 | 20231212 | 140900 | 1125484980 | 13140 | 13140 | 13140 | 13140 | 51 |
| 297 | 20231212 | 140800 | 1124814840 | 13140 | 13140 | 13140 | 13140 | 141 |
| 298 | 20231212 | 140700 | 1122962100 | 13140 | 13140 | 13140 | 13140 | 3 |
| 299 | 20231212 | 140600 | 1122922680 | 13140 | 13150 | 13150 | 13140 | 159 |
| 300 | 20231212 | 140500 | 1120832830 | 13140 | 13140 | 13140 | 13140 | 273 |
| 301 | 20231212 | 140400 | 1117245610 | 13140 | 13140 | 13150 | 13140 | 218 |
| 302 | 20231212 | 140300 | 1114381080 | 13150 | 13160 | 13160 | 13150 | 312 |
| 303 | 20231212 | 140200 | 1110278100 | 13160 | 13160 | 13160 | 13160 | 0 |
| 304 | 20231212 | 140100 | 1110278100 | 13160 | 13170 | 13170 | 13160 | 29 |
| 305 | 20231212 | 140000 | 1109896420 | 13170 | 13170 | 13190 | 13170 | 72 |
| 306 | 20231212 | 135900 | 1108947940 | 13170 | 13170 | 13170 | 13170 | 11 |
| 307 | 20231212 | 135800 | 1108803070 | 13170 | 13170 | 13170 | 13170 | 58 |
| 308 | 20231212 | 135700 | 1108039210 | 13170 | 13180 | 13180 | 13170 | 189 |
| 309 | 20231212 | 135600 | 1105548650 | 13170 | 13200 | 13200 | 13170 | 1000 |
| 310 | 20231212 | 135500 | 1092368820 | 13200 | 13200 | 13200 | 13200 | 60 |
| 311 | 20231212 | 135400 | 1091576820 | 13200 | 13200 | 13200 | 13200 | 89 |
| 312 | 20231212 | 135300 | 1090402020 | 13210 | 13200 | 13210 | 13200 | 54 |
| 313 | 20231212 | 135200 | 1089688840 | 13200 | 13200 | 13210 | 13200 | 446 |
| 314 | 20231212 | 135100 | 1083798310 | 13200 | 13200 | 13200 | 13200 | 51 |
| 315 | 20231212 | 135000 | 1083125110 | 13200 | 13210 | 13210 | 13200 | 232 |
| 316 | 20231212 | 134900 | 1080062320 | 13200 | 13190 | 13200 | 13190 | 266 |
| 317 | 20231212 | 134800 | 1076551270 | 13190 | 13200 | 13200 | 13180 | 49 |
| 318 | 20231212 | 134700 | 1075904750 | 13200 | 13190 | 13200 | 13180 | 51 |
| 319 | 20231212 | 134600 | 1075232100 | 13200 | 13200 | 13200 | 13200 | 229 |
| 320 | 20231212 | 134500 | 1072209300 | 13190 | 13190 | 13190 | 13190 | 551 |
| 321 | 20231212 | 134400 | 1064941610 | 13190 | 13190 | 13190 | 13190 | 135 |
| 322 | 20231212 | 134300 | 1063160960 | 13190 | 13190 | 13190 | 13190 | 1 |
| 323 | 20231212 | 134200 | 1063147770 | 13220 | 13220 | 13220 | 13220 | 23 |
| 324 | 20231212 | 134100 | 1062843710 | 13220 | 13220 | 13230 | 13220 | 195 |
| 325 | 20231212 | 134000 | 1060265800 | 13220 | 13200 | 13220 | 13200 | 168 |
| 326 | 20231212 | 133900 | 1058045840 | 13220 | 13220 | 13220 | 13220 | 30 |
| 327 | 20231212 | 133800 | 1057649240 | 13230 | 13240 | 13240 | 13230 | 378 |
| 328 | 20231212 | 133700 | 1052648210 | 13240 | 13240 | 13240 | 13230 | 12 |
| 329 | 20231212 | 133600 | 1052489410 | 13230 | 13230 | 13240 | 13230 | 27 |
| 330 | 20231212 | 133500 | 1052132190 | 13230 | 13230 | 13240 | 13230 | 42 |
| 331 | 20231212 | 133400 | 1051576480 | 13230 | 13190 | 13230 | 13190 | 1010 |
| 332 | 20231212 | 133300 | 1038245170 | 13190 | 13190 | 13190 | 13190 | 0 |
| 333 | 20231212 | 133200 | 1038245170 | 13190 | 13190 | 13190 | 13190 | 250 |
| 334 | 20231212 | 133100 | 1034947670 | 13190 | 13190 | 13190 | 13190 | 205 |
| 335 | 20231212 | 133000 | 1032243720 | 13190 | 13190 | 13190 | 13190 | 50 |
| 336 | 20231212 | 132900 | 1031584220 | 13190 | 13200 | 13200 | 13190 | 38 |
| 337 | 20231212 | 132800 | 1031082800 | 13200 | 13190 | 13200 | 13190 | 151 |
| 338 | 20231212 | 132700 | 1029090110 | 13200 | 13190 | 13200 | 13190 | 61 |
| 339 | 20231212 | 132600 | 1028285490 | 13190 | 13200 | 13200 | 13190 | 308 |
| 340 | 20231212 | 132500 | 1024219920 | 13200 | 13190 | 13200 | 13190 | 5 |
| 341 | 20231212 | 132400 | 1024153930 | 13200 | 13190 | 13200 | 13190 | 10 |
| 342 | 20231212 | 132300 | 1024022000 | 13170 | 13170 | 13170 | 13170 | 0 |
| 343 | 20231212 | 132200 | 1024022000 | 13170 | 13180 | 13190 | 13170 | 311 |
| 344 | 20231212 | 132100 | 1019923900 | 13170 | 13170 | 13170 | 13170 | 3 |
| 345 | 20231212 | 132000 | 1019884390 | 13170 | 13170 | 13170 | 13170 | 154 |
| 346 | 20231212 | 131900 | 1017856210 | 13160 | 13160 | 13160 | 13160 | 258 |
| 347 | 20231212 | 131800 | 1014460930 | 13160 | 13150 | 13160 | 13150 | 139 |
| 348 | 20231212 | 131700 | 1012633050 | 13150 | 13150 | 13150 | 13150 | 100 |
| 349 | 20231212 | 131600 | 1011318050 | 13150 | 13160 | 13160 | 13150 | 4 |
| 350 | 20231212 | 131500 | 1011265430 | 13160 | 13160 | 13160 | 13160 | 101 |
| 351 | 20231212 | 131400 | 1009936270 | 13150 | 13160 | 13160 | 13150 | 273 |
| 352 | 20231212 | 131300 | 1006344690 | 13160 | 13160 | 13170 | 13160 | 322 |
| 353 | 20231212 | 131200 | 1002106900 | 13170 | 13170 | 13170 | 13170 | 0 |
| 354 | 20231212 | 131100 | 1002106900 | 13170 | 13160 | 13170 | 13160 | 8 |
| 355 | 20231212 | 131000 | 1002001590 | 13160 | 13160 | 13160 | 13160 | 20 |
| 356 | 20231212 | 130900 | 1001738390 | 13150 | 13170 | 13170 | 13150 | 61 |
| 357 | 20231212 | 130800 | 1000935720 | 13170 | 13150 | 13170 | 13150 | 54 |
| 358 | 20231212 | 130700 | 1000225600 | 13150 | 13150 | 13150 | 13150 | 105 |
| 359 | 20231212 | 130600 | 998844850 | 13160 | 13160 | 13160 | 13160 | 217 |
| 360 | 20231212 | 130500 | 995989130 | 13150 | 13160 | 13160 | 13150 | 6 |
| 361 | 20231212 | 130400 | 995910220 | 13160 | 13170 | 13170 | 13160 | 478 |
| 362 | 20231212 | 130300 | 989619730 | 13160 | 13160 | 13160 | 13160 | 5 |
| 363 | 20231212 | 130200 | 989553930 | 13160 | 13160 | 13160 | 13160 | 58 |
| 364 | 20231212 | 130100 | 988790650 | 13150 | 13170 | 13170 | 13150 | 345 |
| 365 | 20231212 | 130000 | 984251210 | 13180 | 13180 | 13180 | 13180 | 141 |
| 366 | 20231212 | 125900 | 982392830 | 13160 | 13160 | 13160 | 13160 | 127 |
| 367 | 20231212 | 125800 | 980721510 | 13160 | 13170 | 13170 | 13160 | 313 |
| 368 | 20231212 | 125700 | 976602250 | 13170 | 13170 | 13170 | 13170 | 59 |
| 369 | 20231212 | 125600 | 975825220 | 13180 | 13180 | 13180 | 13180 | 5 |
| 370 | 20231212 | 125500 | 975759320 | 13170 | 13170 | 13170 | 13170 | 76 |
| 371 | 20231212 | 125400 | 974758400 | 13190 | 13190 | 13190 | 13190 | 50 |
| 372 | 20231212 | 125300 | 974098900 | 13190 | 13190 | 13190 | 13190 | 0 |
| 373 | 20231212 | 125200 | 974098900 | 13190 | 13190 | 13190 | 13190 | 0 |
| 374 | 20231212 | 125100 | 974098900 | 13190 | 13190 | 13190 | 13190 | 246 |
| 375 | 20231212 | 125000 | 970854160 | 13200 | 13200 | 13200 | 13200 | 0 |
| 376 | 20231212 | 124900 | 970854160 | 13200 | 13200 | 13200 | 13200 | 322 |
| 377 | 20231212 | 124800 | 966603760 | 13200 | 13200 | 13200 | 13200 | 0 |
| 378 | 20231212 | 124700 | 966603760 | 13200 | 13200 | 13200 | 13200 | 55 |
| 379 | 20231212 | 124600 | 965877760 | 13210 | 13200 | 13210 | 13200 | 475 |
| 380 | 20231212 | 124500 | 959603510 | 13210 | 13210 | 13210 | 13210 | 0 |
| 381 | 20231212 | 124400 | 959603510 | 13210 | 13210 | 13210 | 13210 | 0 |
| 382 | 20231212 | 124300 | 959603510 | 13210 | 13210 | 13210 | 13210 | 32 |
| 383 | 20231212 | 124200 | 959180790 | 13210 | 13210 | 13210 | 13210 | 2 |
| 384 | 20231212 | 124100 | 959154370 | 13200 | 13200 | 13200 | 13200 | 79 |
| 385 | 20231212 | 124000 | 958111570 | 13200 | 13200 | 13200 | 13200 | 0 |
| 386 | 20231212 | 123900 | 958111570 | 13200 | 13200 | 13200 | 13200 | 1 |
| 387 | 20231212 | 123800 | 958098370 | 13200 | 13200 | 13200 | 13200 | 170 |
| 388 | 20231212 | 123700 | 955854370 | 13200 | 13200 | 13200 | 13200 | 150 |
| 389 | 20231212 | 123600 | 953874370 | 13200 | 13200 | 13200 | 13200 | 190 |
| 390 | 20231212 | 123500 | 951366370 | 13200 | 13200 | 13200 | 13200 | 170 |
| 391 | 20231212 | 123400 | 949122370 | 13200 | 13210 | 13210 | 13200 | 2 |
| 392 | 20231212 | 123300 | 949095960 | 13210 | 13230 | 13230 | 13210 | 267 |
| 393 | 20231212 | 123200 | 945566470 | 13220 | 13220 | 13220 | 13220 | 0 |
| 394 | 20231212 | 123100 | 945566470 | 13220 | 13230 | 13230 | 13220 | 80 |
| 395 | 20231212 | 123000 | 944508600 | 13230 | 13230 | 13240 | 13230 | 327 |
| 396 | 20231212 | 122900 | 940181850 | 13230 | 13230 | 13230 | 13230 | 0 |
| 397 | 20231212 | 122800 | 940181850 | 13230 | 13230 | 13230 | 13230 | 15 |
| 398 | 20231212 | 122700 | 939983400 | 13170 | 13180 | 13180 | 13170 | 101 |
| 399 | 20231212 | 122600 | 938653150 | 13240 | 13240 | 13240 | 13240 | 0 |
| 400 | 20231212 | 122500 | 938653150 | 13240 | 13190 | 13250 | 13190 | 160 |
| 401 | 20231212 | 122400 | 936537050 | 13170 | 13210 | 13210 | 13170 | 88 |
| 402 | 20231212 | 122300 | 935374870 | 13210 | 13210 | 13210 | 13210 | 0 |
| 403 | 20231212 | 122200 | 935374870 | 13210 | 13210 | 13210 | 13210 | 53 |
| 404 | 20231212 | 122100 | 934674740 | 13200 | 13170 | 13200 | 13170 | 643 |
| 405 | 20231212 | 122000 | 926199260 | 13170 | 13170 | 13170 | 13170 | 0 |
| 406 | 20231212 | 121900 | 926199260 | 13170 | 13170 | 13170 | 13170 | 0 |
| 407 | 20231212 | 121800 | 926199260 | 13170 | 13170 | 13170 | 13170 | 33 |
| 408 | 20231212 | 121700 | 925764650 | 13200 | 13200 | 13200 | 13200 | 169 |
| 409 | 20231212 | 121600 | 923533850 | 13180 | 13180 | 13180 | 13180 | 102 |
| 410 | 20231212 | 121500 | 922189490 | 13180 | 13180 | 13180 | 13180 | 5 |
| 411 | 20231212 | 121400 | 922123590 | 13180 | 13180 | 13180 | 13180 | 10 |
| 412 | 20231212 | 121300 | 921991790 | 13160 | 13160 | 13160 | 13160 | 17 |
| 413 | 20231212 | 121200 | 921768070 | 13150 | 13150 | 13150 | 13150 | 22 |
| 414 | 20231212 | 121100 | 921478770 | 13150 | 13140 | 13150 | 13140 | 509 |
| 415 | 20231212 | 121000 | 914789420 | 13130 | 13130 | 13140 | 13130 | 560 |
| 416 | 20231212 | 120900 | 907436120 | 13140 | 13150 | 13150 | 13130 | 329 |
| 417 | 20231212 | 120800 | 903114110 | 13150 | 13170 | 13170 | 13150 | 1427 |
| 418 | 20231212 | 120700 | 884343850 | 13180 | 13180 | 13180 | 13180 | 10 |
| 419 | 20231212 | 120600 | 884212050 | 13180 | 13180 | 13180 | 13180 | 0 |
| 420 | 20231212 | 120500 | 884212050 | 13180 | 13180 | 13180 | 13180 | 0 |
| 421 | 20231212 | 120400 | 884212050 | 13180 | 13180 | 13180 | 13180 | 0 |
| 422 | 20231212 | 120300 | 884212050 | 13180 | 13180 | 13180 | 13180 | 18 |
| 423 | 20231212 | 120200 | 883974810 | 13180 | 13180 | 13180 | 13180 | 1 |
| 424 | 20231212 | 120100 | 883961630 | 13170 | 13170 | 13170 | 13160 | 20 |
| 425 | 20231212 | 120000 | 883698380 | 13180 | 13180 | 13200 | 13180 | 161 |
| 426 | 20231212 | 115900 | 881576360 | 13180 | 13170 | 13180 | 13160 | 860 |
| 427 | 20231212 | 115800 | 870250080 | 13170 | 13170 | 13170 | 13170 | 100 |
| 428 | 20231212 | 115700 | 868933080 | 13180 | 13180 | 13180 | 13180 | 0 |
| 429 | 20231212 | 115600 | 868933080 | 13180 | 13180 | 13180 | 13180 | 37 |
| 430 | 20231212 | 115500 | 868445420 | 13180 | 13180 | 13180 | 13180 | 260 |
| 431 | 20231212 | 115400 | 865018620 | 13180 | 13180 | 13180 | 13180 | 0 |
| 432 | 20231212 | 115300 | 865018620 | 13180 | 13180 | 13180 | 13180 | 145 |
| 433 | 20231212 | 115200 | 863107520 | 13180 | 13180 | 13190 | 13180 | 36 |
| 434 | 20231212 | 115100 | 862632920 | 13180 | 13200 | 13200 | 13180 | 8 |
| 435 | 20231212 | 115000 | 862527430 | 13200 | 13200 | 13200 | 13200 | 0 |
| 436 | 20231212 | 114900 | 862527430 | 13200 | 13200 | 13200 | 13200 | 1 |
| 437 | 20231212 | 114800 | 862514230 | 13210 | 13220 | 13220 | 13210 | 38 |
| 438 | 20231212 | 114700 | 862012150 | 13220 | 13220 | 13220 | 13220 | 0 |
| 439 | 20231212 | 114600 | 862012150 | 13220 | 13220 | 13220 | 13220 | 0 |
| 440 | 20231212 | 114500 | 862012150 | 13220 | 13220 | 13220 | 13220 | 1 |
| 441 | 20231212 | 114400 | 861998930 | 13220 | 13160 | 13220 | 13160 | 65 |
| 442 | 20231212 | 114300 | 861140290 | 13220 | 13190 | 13220 | 13190 | 89 |
| 443 | 20231212 | 114200 | 859964460 | 13240 | 13240 | 13240 | 13240 | 1 |
| 444 | 20231212 | 114100 | 859951220 | 13150 | 13190 | 13190 | 13150 | 2356 |
| 445 | 20231212 | 114000 | 828951690 | 13190 | 13210 | 13210 | 13180 | 289 |
| 446 | 20231212 | 113900 | 825139760 | 13190 | 13190 | 13190 | 13190 | 0 |
| 447 | 20231212 | 113800 | 825139760 | 13190 | 13190 | 13190 | 13190 | 725 |
| 448 | 20231212 | 113700 | 815577010 | 13190 | 13210 | 13240 | 13190 | 3050 |
| 449 | 20231212 | 113600 | 775201610 | 13210 | 13210 | 13210 | 13210 | 100 |
| 450 | 20231212 | 113500 | 773880610 | 13210 | 13190 | 13210 | 13190 | 600 |
| 451 | 20231212 | 113400 | 765966410 | 13190 | 13190 | 13190 | 13190 | 71 |
| 452 | 20231212 | 113300 | 765029920 | 13190 | 13190 | 13190 | 13190 | 6 |
| 453 | 20231212 | 113200 | 764950780 | 13190 | 13190 | 13190 | 13190 | 4 |
| 454 | 20231212 | 113100 | 764898020 | 13210 | 13210 | 13210 | 13210 | 1 |
| 455 | 20231212 | 113000 | 764884810 | 13190 | 13200 | 13200 | 13190 | 100 |
| 456 | 20231212 | 112900 | 763565790 | 13200 | 13200 | 13200 | 13200 | 44 |
| 457 | 20231212 | 112800 | 762984990 | 13200 | 13210 | 13210 | 13200 | 802 |
| 458 | 20231212 | 112700 | 752393870 | 13220 | 13220 | 13220 | 13220 | 1 |
| 459 | 20231212 | 112600 | 752380650 | 13210 | 13210 | 13210 | 13210 | 1 |
| 460 | 20231212 | 112500 | 752367440 | 13220 | 13240 | 13240 | 13220 | 514 |
| 461 | 20231212 | 112400 | 745565720 | 13230 | 13230 | 13230 | 13230 | 220 |
| 462 | 20231212 | 112300 | 742655120 | 13220 | 13210 | 13220 | 13210 | 109 |
| 463 | 20231212 | 112200 | 741214840 | 13220 | 13210 | 13220 | 13210 | 30 |
| 464 | 20231212 | 112100 | 740818340 | 13210 | 13210 | 13210 | 13210 | 291 |
| 465 | 20231212 | 112000 | 736974230 | 13210 | 13220 | 13220 | 13210 | 174 |
| 466 | 20231212 | 111900 | 734674990 | 13240 | 13220 | 13240 | 13220 | 55 |
| 467 | 20231212 | 111800 | 733947850 | 13220 | 13230 | 13230 | 13220 | 188 |
| 468 | 20231212 | 111700 | 731462480 | 13220 | 13220 | 13220 | 13220 | 225 |
| 469 | 20231212 | 111600 | 728487980 | 13230 | 13240 | 13240 | 13230 | 729 |
| 470 | 20231212 | 111500 | 718837020 | 13240 | 13240 | 13240 | 13240 | 0 |
| 471 | 20231212 | 111400 | 718837020 | 13240 | 13240 | 13240 | 13240 | 27 |
| 472 | 20231212 | 111300 | 718479540 | 13230 | 13230 | 13240 | 13230 | 187 |
| 473 | 20231212 | 111200 | 716005340 | 13230 | 13230 | 13230 | 13230 | 55 |
| 474 | 20231212 | 111100 | 715277690 | 13230 | 13230 | 13230 | 13230 | 570 |
| 475 | 20231212 | 111000 | 707736590 | 13230 | 13230 | 13230 | 13230 | 0 |
| 476 | 20231212 | 110900 | 707736590 | 13230 | 13170 | 13230 | 13170 | 111 |
| 477 | 20231212 | 110800 | 706270520 | 13170 | 13210 | 13230 | 13170 | 137 |
| 478 | 20231212 | 110700 | 704460380 | 13170 | 13180 | 13180 | 13170 | 108 |
| 479 | 20231212 | 110600 | 703037170 | 13180 | 13190 | 13190 | 13180 | 460 |
| 480 | 20231212 | 110500 | 696971520 | 13190 | 13210 | 13210 | 13190 | 97 |
| 481 | 20231212 | 110400 | 695690750 | 13230 | 13230 | 13230 | 13230 | 0 |
| 482 | 20231212 | 110300 | 695690750 | 13230 | 13230 | 13230 | 13230 | 0 |
| 483 | 20231212 | 110200 | 695690750 | 13230 | 13210 | 13230 | 13210 | 16 |
| 484 | 20231212 | 110100 | 695479270 | 13210 | 13220 | 13240 | 13210 | 348 |
| 485 | 20231212 | 110000 | 690878830 | 13220 | 13230 | 13230 | 13220 | 179 |
| 486 | 20231212 | 105900 | 688510770 | 13230 | 13230 | 13240 | 13230 | 7 |
| 487 | 20231212 | 105800 | 688418140 | 13230 | 13230 | 13230 | 13230 | 1 |
| 488 | 20231212 | 105700 | 688404910 | 13230 | 13240 | 13240 | 13230 | 211 |
| 489 | 20231212 | 105600 | 685612910 | 13240 | 13250 | 13250 | 13240 | 107 |
| 490 | 20231212 | 105500 | 684195170 | 13250 | 13250 | 13250 | 13250 | 112 |
| 491 | 20231212 | 105400 | 682711170 | 13250 | 13250 | 13260 | 13250 | 18 |
| 492 | 20231212 | 105300 | 682472620 | 13250 | 13250 | 13250 | 13250 | 47 |
| 493 | 20231212 | 105200 | 681849870 | 13250 | 13240 | 13250 | 13240 | 109 |
| 494 | 20231212 | 105100 | 680405640 | 13240 | 13230 | 13240 | 13230 | 20 |
| 495 | 20231212 | 105000 | 680140870 | 13230 | 13250 | 13250 | 13230 | 855 |
| 496 | 20231212 | 104900 | 668812660 | 13250 | 13240 | 13250 | 13240 | 99 |
| 497 | 20231212 | 104800 | 667501820 | 13230 | 13230 | 13230 | 13230 | 24 |
| 498 | 20231212 | 104700 | 667184300 | 13220 | 13220 | 13230 | 13220 | 208 |
| 499 | 20231212 | 104600 | 664434000 | 13220 | 13220 | 13220 | 13220 | 27 |
| 500 | 20231212 | 104500 | 664077060 | 13220 | 13220 | 13220 | 13220 | 14 |
| 501 | 20231212 | 104400 | 663891980 | 13220 | 13240 | 13240 | 13220 | 3 |
| 502 | 20231212 | 104300 | 663852300 | 13260 | 13210 | 13260 | 13210 | 7 |
| 503 | 20231212 | 104200 | 663759780 | 13200 | 13190 | 13200 | 13190 | 195 |
| 504 | 20231212 | 104100 | 661187010 | 13190 | 13190 | 13200 | 13180 | 704 |
| 505 | 20231212 | 104000 | 651901200 | 13200 | 13200 | 13200 | 13200 | 421 |
| 506 | 20231212 | 103900 | 646344000 | 13200 | 13230 | 13290 | 13180 | 795 |
| 507 | 20231212 | 103800 | 635833230 | 13230 | 13210 | 13230 | 13210 | 543 |
| 508 | 20231212 | 103700 | 628650830 | 13210 | 13200 | 13210 | 13200 | 124 |
| 509 | 20231212 | 103600 | 627013500 | 13190 | 13200 | 13200 | 13190 | 32 |
| 510 | 20231212 | 103500 | 626591150 | 13190 | 13200 | 13200 | 13190 | 1049 |
| 511 | 20231212 | 103400 | 612744830 | 13200 | 13200 | 13200 | 13200 | 20 |
| 512 | 20231212 | 103300 | 612480830 | 13190 | 13190 | 13190 | 13190 | 154 |
| 513 | 20231212 | 103200 | 610449570 | 13180 | 13180 | 13200 | 13180 | 23 |
| 514 | 20231212 | 103100 | 610146040 | 13200 | 13200 | 13200 | 13200 | 385 |
| 515 | 20231212 | 103000 | 605064040 | 13200 | 13200 | 13200 | 13200 | 5 |
| 516 | 20231212 | 102900 | 604998040 | 13200 | 13210 | 13210 | 13200 | 14 |
| 517 | 20231212 | 102800 | 604813230 | 13210 | 13210 | 13210 | 13210 | 291 |
| 518 | 20231212 | 102700 | 600969120 | 13210 | 13210 | 13210 | 13200 | 395 |
| 519 | 20231212 | 102600 | 595753360 | 13200 | 13180 | 13200 | 13180 | 129 |
| 520 | 20231212 | 102500 | 594052710 | 13180 | 13180 | 13180 | 13180 | 10 |
| 521 | 20231212 | 102400 | 593920910 | 13180 | 13180 | 13190 | 13180 | 108 |
| 522 | 20231212 | 102300 | 592497420 | 13190 | 13190 | 13190 | 13180 | 543 |
| 523 | 20231212 | 102200 | 585340280 | 13190 | 13180 | 13190 | 13180 | 18 |
| 524 | 20231212 | 102100 | 585102970 | 13180 | 13190 | 13190 | 13180 | 181 |
| 525 | 20231212 | 102000 | 582717100 | 13210 | 13200 | 13210 | 13200 | 1418 |
| 526 | 20231212 | 101900 | 563998420 | 13200 | 13200 | 13200 | 13200 | 248 |
| 527 | 20231212 | 101800 | 560724820 | 13200 | 13210 | 13210 | 13200 | 70 |
| 528 | 20231212 | 101700 | 559800150 | 13220 | 13220 | 13220 | 13210 | 35 |
| 529 | 20231212 | 101600 | 559337540 | 13220 | 13210 | 13220 | 13210 | 3 |
| 530 | 20231212 | 101500 | 559297890 | 13210 | 13230 | 13230 | 13210 | 54 |
| 531 | 20231212 | 101400 | 558584240 | 13220 | 13210 | 13220 | 13210 | 15 |
| 532 | 20231212 | 101300 | 558385960 | 13210 | 13210 | 13220 | 13210 | 827 |
| 533 | 20231212 | 101200 | 547459580 | 13210 | 13230 | 13230 | 13200 | 67 |
| 534 | 20231212 | 101100 | 546573880 | 13220 | 13230 | 13230 | 13200 | 80 |
| 535 | 20231212 | 101000 | 545516290 | 13220 | 13200 | 13240 | 13200 | 142 |
| 536 | 20231212 | 100900 | 543636950 | 13230 | 13240 | 13250 | 13230 | 205 |
| 537 | 20231212 | 100800 | 540923730 | 13240 | 13230 | 13240 | 13230 | 507 |
| 538 | 20231212 | 100700 | 534211060 | 13230 | 13200 | 13230 | 13200 | 354 |
| 539 | 20231212 | 100600 | 529527680 | 13220 | 13220 | 13220 | 13220 | 158 |
| 540 | 20231212 | 100500 | 527438920 | 13220 | 13220 | 13230 | 13220 | 19 |
| 541 | 20231212 | 100400 | 527187610 | 13230 | 13200 | 13230 | 13200 | 512 |
| 542 | 20231212 | 100300 | 520414030 | 13200 | 13210 | 13220 | 13190 | 856 |
| 543 | 20231212 | 100200 | 509114450 | 13220 | 13220 | 13230 | 13220 | 367 |
| 544 | 20231212 | 100100 | 504262190 | 13220 | 13220 | 13240 | 13220 | 44 |
| 545 | 20231212 | 100000 | 503679710 | 13220 | 13230 | 13250 | 13220 | 212 |
| 546 | 20231212 | 095900 | 500876490 | 13260 | 13260 | 13260 | 13260 | 56 |
| 547 | 20231212 | 095800 | 500133930 | 13260 | 13260 | 13260 | 13260 | 6 |
| 548 | 20231212 | 095700 | 500054370 | 13300 | 13290 | 13300 | 13290 | 80 |
| 549 | 20231212 | 095600 | 498990910 | 13300 | 13290 | 13300 | 13290 | 111 |
| 550 | 20231212 | 095500 | 497515710 | 13290 | 13310 | 13330 | 13290 | 1058 |
| 551 | 20231212 | 095400 | 483435730 | 13310 | 13260 | 13310 | 13260 | 2418 |
| 552 | 20231212 | 095300 | 451305220 | 13260 | 13260 | 13260 | 13260 | 360 |
| 553 | 20231212 | 095200 | 446531620 | 13270 | 13230 | 13270 | 13230 | 685 |
| 554 | 20231212 | 095100 | 437458470 | 13230 | 13250 | 13250 | 13230 | 809 |
| 555 | 20231212 | 095000 | 426746650 | 13260 | 13270 | 13270 | 13260 | 826 |
| 556 | 20231212 | 094900 | 415792650 | 13270 | 13260 | 13270 | 13260 | 428 |
| 557 | 20231212 | 094800 | 410114070 | 13260 | 13260 | 13260 | 13260 | 64 |
| 558 | 20231212 | 094700 | 409265430 | 13260 | 13250 | 13260 | 13250 | 277 |
| 559 | 20231212 | 094600 | 405593600 | 13250 | 13250 | 13250 | 13250 | 123 |
| 560 | 20231212 | 094500 | 403963850 | 13250 | 13260 | 13260 | 13250 | 612 |
| 561 | 20231212 | 094400 | 395849270 | 13260 | 13270 | 13270 | 13260 | 597 |
| 562 | 20231212 | 094300 | 387932590 | 13270 | 13270 | 13280 | 13270 | 346 |
| 563 | 20231212 | 094200 | 383340850 | 13280 | 13280 | 13280 | 13270 | 284 |
| 564 | 20231212 | 094100 | 379572100 | 13280 | 13260 | 13280 | 13260 | 85 |
| 565 | 20231212 | 094000 | 378443950 | 13270 | 13270 | 13280 | 13270 | 134 |
| 566 | 20231212 | 093900 | 376665250 | 13270 | 13260 | 13270 | 13260 | 238 |
| 567 | 20231212 | 093800 | 373509060 | 13260 | 13270 | 13270 | 13260 | 81 |
| 568 | 20231212 | 093700 | 372434920 | 13260 | 13280 | 13280 | 13260 | 390 |
| 569 | 20231212 | 093600 | 367260410 | 13270 | 13280 | 13280 | 13270 | 220 |
| 570 | 20231212 | 093500 | 364339760 | 13280 | 13280 | 13280 | 13260 | 106 |
| 571 | 20231212 | 093400 | 362932180 | 13250 | 13240 | 13280 | 13240 | 11 |
| 572 | 20231212 | 093300 | 362786200 | 13240 | 13280 | 13290 | 13240 | 132 |
| 573 | 20231212 | 093200 | 361033630 | 13280 | 13240 | 13280 | 13230 | 791 |
| 574 | 20231212 | 093100 | 350560050 | 13240 | 13240 | 13240 | 13230 | 258 |
| 575 | 20231212 | 093000 | 347146540 | 13240 | 13240 | 13240 | 13230 | 104 |
| 576 | 20231212 | 092900 | 345769670 | 13240 | 13240 | 13240 | 13240 | 143 |
| 577 | 20231212 | 092800 | 343876350 | 13240 | 13250 | 13270 | 13240 | 1099 |
| 578 | 20231212 | 092700 | 329317710 | 13270 | 13290 | 13300 | 13270 | 941 |
| 579 | 20231212 | 092600 | 316812190 | 13290 | 13300 | 13300 | 13290 | 627 |
| 580 | 20231212 | 092500 | 308477680 | 13310 | 13300 | 13310 | 13300 | 662 |
| 581 | 20231212 | 092400 | 299672280 | 13310 | 13310 | 13310 | 13300 | 702 |
| 582 | 20231212 | 092300 | 290330860 | 13310 | 13300 | 13310 | 13300 | 1506 |
| 583 | 20231212 | 092200 | 270298790 | 13300 | 13290 | 13300 | 13290 | 1200 |
| 584 | 20231212 | 092100 | 254344370 | 13290 | 13280 | 13290 | 13270 | 1219 |
| 585 | 20231212 | 092000 | 238158130 | 13250 | 13300 | 13310 | 13250 | 399 |
| 586 | 20231212 | 091900 | 232851790 | 13250 | 13240 | 13320 | 13240 | 3580 |
| 587 | 20231212 | 091800 | 185366120 | 13240 | 13230 | 13240 | 13230 | 987 |
| 588 | 20231212 | 091700 | 172302010 | 13230 | 13230 | 13230 | 13230 | 396 |
| 589 | 20231212 | 091600 | 167062930 | 13200 | 13200 | 13230 | 13200 | 1171 |
| 590 | 20231212 | 091500 | 151581390 | 13200 | 13180 | 13200 | 13180 | 5 |
| 591 | 20231212 | 091400 | 151515410 | 13180 | 13170 | 13180 | 13170 | 939 |
| 592 | 20231212 | 091300 | 139144870 | 13170 | 13170 | 13180 | 13170 | 532 |
| 593 | 20231212 | 091200 | 132138420 | 13170 | 13220 | 13220 | 13170 | 688 |
| 594 | 20231212 | 091100 | 123059140 | 13220 | 13210 | 13230 | 13210 | 417 |
| 595 | 20231212 | 091000 | 117545490 | 13210 | 13230 | 13230 | 13210 | 297 |
| 596 | 20231212 | 090900 | 113619820 | 13220 | 13220 | 13240 | 13220 | 864 |
| 597 | 20231212 | 090800 | 102193040 | 13220 | 13220 | 13220 | 13210 | 382 |
| 598 | 20231212 | 090700 | 97143250 | 13210 | 13230 | 13230 | 13200 | 182 |
| 599 | 20231212 | 090600 | 94738280 | 13230 | 13200 | 13230 | 13200 | 734 |
| 600 | 20231212 | 090500 | 85038880 | 13200 | 13160 | 13200 | 13140 | 1954 |
| 601 | 20231212 | 090400 | 59318120 | 13160 | 13120 | 13160 | 13110 | 653 |
| 602 | 20231212 | 090300 | 50751580 | 13120 | 13130 | 13140 | 13120 | 167 |
| 603 | 20231212 | 090200 | 48558360 | 13060 | 13070 | 13070 | 13050 | 517 |
| 604 | 20231212 | 090100 | 41809480 | 13080 | 13160 | 13160 | 13080 | 1374 |
| 605 | 20231212 | 090000 | 23802600 | 13160 | 13150 | 13160 | 13140 | 1760 |