31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 3 | 20231213 | 183800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 4 | 20231213 | 183700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 5 | 20231213 | 183600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 6 | 20231213 | 183500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 7 | 20231213 | 183400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 8 | 20231213 | 183300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 9 | 20231213 | 183200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 10 | 20231213 | 183100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 11 | 20231213 | 183000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 12 | 20231213 | 182900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 13 | 20231213 | 182800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 14 | 20231213 | 182700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 15 | 20231213 | 182600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 16 | 20231213 | 182500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 17 | 20231213 | 182400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 18 | 20231213 | 182300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 19 | 20231213 | 182200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 20 | 20231213 | 182100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 21 | 20231213 | 182000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 22 | 20231213 | 181900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 23 | 20231213 | 181800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 24 | 20231213 | 181700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 25 | 20231213 | 181600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 26 | 20231213 | 181500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 27 | 20231213 | 181400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 28 | 20231213 | 181300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 29 | 20231213 | 181200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 30 | 20231213 | 181100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 31 | 20231213 | 181000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 32 | 20231213 | 180900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 33 | 20231213 | 180800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 34 | 20231213 | 180700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 35 | 20231213 | 180600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 36 | 20231213 | 180500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 37 | 20231213 | 180400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 38 | 20231213 | 180300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 39 | 20231213 | 180200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 40 | 20231213 | 180100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 41 | 20231213 | 180000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 42 | 20231213 | 175900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 43 | 20231213 | 175800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 44 | 20231213 | 175700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 45 | 20231213 | 175600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 46 | 20231213 | 175500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 47 | 20231213 | 175400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 48 | 20231213 | 175300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 49 | 20231213 | 175200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 50 | 20231213 | 175100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 51 | 20231213 | 175000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 52 | 20231213 | 174900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 53 | 20231213 | 174800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 54 | 20231213 | 174700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 55 | 20231213 | 174600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 56 | 20231213 | 174500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 57 | 20231213 | 174400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 58 | 20231213 | 174300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 59 | 20231213 | 174200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 60 | 20231213 | 174100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 61 | 20231213 | 174000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 62 | 20231213 | 173900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 63 | 20231213 | 173800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 64 | 20231213 | 173700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 65 | 20231213 | 173600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 66 | 20231213 | 173500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 67 | 20231213 | 173400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 68 | 20231213 | 173300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 69 | 20231213 | 173200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 70 | 20231213 | 173100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 71 | 20231213 | 173000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 72 | 20231213 | 172900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 73 | 20231213 | 172800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 74 | 20231213 | 172700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 75 | 20231213 | 172600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 76 | 20231213 | 172500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 77 | 20231213 | 172400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 78 | 20231213 | 172300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 79 | 20231213 | 172200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 80 | 20231213 | 172100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 81 | 20231213 | 172000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 82 | 20231213 | 171900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 83 | 20231213 | 171800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 84 | 20231213 | 171700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 85 | 20231213 | 171600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 86 | 20231213 | 171500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 87 | 20231213 | 171400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 88 | 20231213 | 171300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 89 | 20231213 | 171200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 90 | 20231213 | 171100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 91 | 20231213 | 171000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 92 | 20231213 | 170900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 93 | 20231213 | 170800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 94 | 20231213 | 170700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 95 | 20231213 | 170600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 96 | 20231213 | 170500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 97 | 20231213 | 170400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 98 | 20231213 | 170300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 99 | 20231213 | 170200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 100 | 20231213 | 170100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 101 | 20231213 | 170000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 102 | 20231213 | 165900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 103 | 20231213 | 165800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 104 | 20231213 | 165700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 105 | 20231213 | 165600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 106 | 20231213 | 165500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 107 | 20231213 | 165400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 108 | 20231213 | 165300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 109 | 20231213 | 165200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 110 | 20231213 | 165100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 111 | 20231213 | 165000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 112 | 20231213 | 164900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 113 | 20231213 | 164800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 114 | 20231213 | 164700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 115 | 20231213 | 164600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 116 | 20231213 | 164500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 117 | 20231213 | 164400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 118 | 20231213 | 164300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 119 | 20231213 | 164200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 120 | 20231213 | 164100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 121 | 20231213 | 164000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 122 | 20231213 | 163900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 123 | 20231213 | 163800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 124 | 20231213 | 163700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 125 | 20231213 | 163600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 126 | 20231213 | 163500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 127 | 20231213 | 163400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 128 | 20231213 | 163300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 129 | 20231213 | 163200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 130 | 20231213 | 163100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 131 | 20231213 | 163000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 132 | 20231213 | 162900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 133 | 20231213 | 162800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 134 | 20231213 | 162700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 135 | 20231213 | 162600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 136 | 20231213 | 162500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 137 | 20231213 | 162400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 138 | 20231213 | 162300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 139 | 20231213 | 162200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 140 | 20231213 | 162100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 141 | 20231213 | 162000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 142 | 20231213 | 161900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 143 | 20231213 | 161800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 144 | 20231213 | 161700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 145 | 20231213 | 161600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 146 | 20231213 | 161500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 147 | 20231213 | 161400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 148 | 20231213 | 161300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 149 | 20231213 | 161200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 150 | 20231213 | 161100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 151 | 20231213 | 161000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 152 | 20231213 | 160900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 153 | 20231213 | 160800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 154 | 20231213 | 160700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 155 | 20231213 | 160600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 156 | 20231213 | 160500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 157 | 20231213 | 160400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 158 | 20231213 | 160300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 159 | 20231213 | 160200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 160 | 20231213 | 160100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 161 | 20231213 | 160000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 162 | 20231213 | 155900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 163 | 20231213 | 155800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 164 | 20231213 | 155700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 165 | 20231213 | 155600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 166 | 20231213 | 155500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 167 | 20231213 | 155400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 168 | 20231213 | 155300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 169 | 20231213 | 155200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 170 | 20231213 | 155100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 171 | 20231213 | 155000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 172 | 20231213 | 154900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 173 | 20231213 | 154800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 174 | 20231213 | 154700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 175 | 20231213 | 154600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 176 | 20231213 | 154500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 177 | 20231213 | 154400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 178 | 20231213 | 154300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 179 | 20231213 | 154200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 180 | 20231213 | 154100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 181 | 20231213 | 154000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 182 | 20231213 | 153900 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 183 | 20231213 | 153800 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 184 | 20231213 | 153700 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 185 | 20231213 | 153600 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 186 | 20231213 | 153500 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 187 | 20231213 | 153400 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 188 | 20231213 | 153300 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 189 | 20231213 | 153200 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 190 | 20231213 | 153100 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 0 |
| 191 | 20231213 | 153000 | 1736825450 | 12110 | 12110 | 12110 | 12110 | 4306 |
| 192 | 20231213 | 152900 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 193 | 20231213 | 152800 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 194 | 20231213 | 152700 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 195 | 20231213 | 152600 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 196 | 20231213 | 152500 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 197 | 20231213 | 152400 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 198 | 20231213 | 152300 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 199 | 20231213 | 152200 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 200 | 20231213 | 152100 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 201 | 20231213 | 152000 | 1684679790 | 12070 | 12070 | 12070 | 12070 | 0 |
| 202 | 20231213 | 151900 | 1684679790 | 12070 | 12070 | 12070 | 12060 | 152 |
| 203 | 20231213 | 151800 | 1682845450 | 12050 | 12070 | 12070 | 12050 | 92 |
| 204 | 20231213 | 151700 | 1681736810 | 12050 | 12050 | 12050 | 12050 | 57 |
| 205 | 20231213 | 151600 | 1681049960 | 12040 | 12040 | 12040 | 12020 | 179 |
| 206 | 20231213 | 151500 | 1678896440 | 12030 | 12030 | 12030 | 12020 | 960 |
| 207 | 20231213 | 151400 | 1667352610 | 12030 | 12050 | 12050 | 12030 | 379 |
| 208 | 20231213 | 151300 | 1662790890 | 12050 | 12050 | 12050 | 12050 | 1137 |
| 209 | 20231213 | 151200 | 1649090040 | 12050 | 12060 | 12060 | 12050 | 75 |
| 210 | 20231213 | 151100 | 1648185790 | 12070 | 12060 | 12070 | 12060 | 330 |
| 211 | 20231213 | 151000 | 1644203170 | 12060 | 12060 | 12070 | 12060 | 25 |
| 212 | 20231213 | 150900 | 1643901650 | 12070 | 12060 | 12070 | 12060 | 152 |
| 213 | 20231213 | 150800 | 1642068030 | 12070 | 12060 | 12070 | 12060 | 158 |
| 214 | 20231213 | 150700 | 1640161730 | 12070 | 12080 | 12080 | 12060 | 1628 |
| 215 | 20231213 | 150600 | 1620518520 | 12090 | 12090 | 12090 | 12090 | 1 |
| 216 | 20231213 | 150500 | 1620506430 | 12090 | 12090 | 12090 | 12090 | 22 |
| 217 | 20231213 | 150400 | 1620240450 | 12070 | 12080 | 12090 | 12060 | 308 |
| 218 | 20231213 | 150300 | 1616521910 | 12080 | 12080 | 12080 | 12080 | 456 |
| 219 | 20231213 | 150200 | 1611013430 | 12070 | 12070 | 12070 | 12070 | 72 |
| 220 | 20231213 | 150100 | 1610144390 | 12070 | 12060 | 12070 | 12060 | 48 |
| 221 | 20231213 | 150000 | 1609565100 | 12060 | 12060 | 12070 | 12060 | 436 |
| 222 | 20231213 | 145900 | 1604306890 | 12070 | 12070 | 12070 | 12070 | 874 |
| 223 | 20231213 | 145800 | 1593757710 | 12070 | 12070 | 12070 | 12070 | 25 |
| 224 | 20231213 | 145700 | 1593455960 | 12070 | 12060 | 12080 | 12060 | 22 |
| 225 | 20231213 | 145600 | 1593190610 | 12060 | 12060 | 12060 | 12060 | 683 |
| 226 | 20231213 | 145500 | 1584953630 | 12080 | 12060 | 12080 | 12060 | 426 |
| 227 | 20231213 | 145400 | 1579814180 | 12050 | 12070 | 12080 | 12050 | 607 |
| 228 | 20231213 | 145300 | 1572491480 | 12060 | 12040 | 12060 | 12030 | 364 |
| 229 | 20231213 | 145200 | 1568109090 | 12050 | 12040 | 12050 | 12040 | 3 |
| 230 | 20231213 | 145100 | 1568072960 | 12040 | 12050 | 12050 | 12040 | 554 |
| 231 | 20231213 | 145000 | 1561402530 | 12060 | 12070 | 12070 | 12060 | 11 |
| 232 | 20231213 | 144900 | 1561269860 | 12070 | 12070 | 12070 | 12070 | 50 |
| 233 | 20231213 | 144800 | 1560666360 | 12070 | 12050 | 12070 | 12050 | 158 |
| 234 | 20231213 | 144700 | 1558759790 | 12050 | 12050 | 12050 | 12050 | 79 |
| 235 | 20231213 | 144600 | 1557807840 | 12050 | 12050 | 12050 | 12040 | 425 |
| 236 | 20231213 | 144500 | 1552689590 | 12050 | 12050 | 12060 | 12040 | 128 |
| 237 | 20231213 | 144400 | 1551147480 | 12050 | 12060 | 12060 | 12050 | 341 |
| 238 | 20231213 | 144300 | 1547038420 | 12060 | 12070 | 12070 | 12060 | 12 |
| 239 | 20231213 | 144200 | 1546893680 | 12060 | 12040 | 12060 | 12040 | 258 |
| 240 | 20231213 | 144100 | 1543786210 | 12040 | 12050 | 12060 | 12040 | 242 |
| 241 | 20231213 | 144000 | 1540871300 | 12050 | 12050 | 12050 | 12050 | 151 |
| 242 | 20231213 | 143900 | 1539051750 | 12060 | 12050 | 12060 | 12050 | 109 |
| 243 | 20231213 | 143800 | 1537738250 | 12050 | 12060 | 12060 | 12050 | 31 |
| 244 | 20231213 | 143700 | 1537364690 | 12050 | 12060 | 12060 | 12050 | 110 |
| 245 | 20231213 | 143600 | 1536039090 | 12060 | 12060 | 12060 | 12060 | 10 |
| 246 | 20231213 | 143500 | 1535918490 | 12050 | 12050 | 12060 | 12050 | 41 |
| 247 | 20231213 | 143400 | 1535424340 | 12060 | 12070 | 12070 | 12060 | 239 |
| 248 | 20231213 | 143300 | 1532541500 | 12070 | 12060 | 12070 | 12060 | 101 |
| 249 | 20231213 | 143200 | 1531323430 | 12060 | 12060 | 12060 | 12060 | 0 |
| 250 | 20231213 | 143100 | 1531323430 | 12060 | 12080 | 12080 | 12060 | 123 |
| 251 | 20231213 | 143000 | 1529839690 | 12080 | 12080 | 12080 | 12080 | 0 |
| 252 | 20231213 | 142900 | 1529839690 | 12080 | 12080 | 12080 | 12080 | 10 |
| 253 | 20231213 | 142800 | 1529718890 | 12080 | 12080 | 12090 | 12070 | 1871 |
| 254 | 20231213 | 142700 | 1507122560 | 12080 | 12080 | 12080 | 12080 | 32 |
| 255 | 20231213 | 142600 | 1506736000 | 12080 | 12080 | 12080 | 12080 | 30 |
| 256 | 20231213 | 142500 | 1506373600 | 12080 | 12090 | 12090 | 12080 | 244 |
| 257 | 20231213 | 142400 | 1503425860 | 12090 | 12100 | 12110 | 12080 | 2544 |
| 258 | 20231213 | 142300 | 1472657790 | 12110 | 12110 | 12110 | 12110 | 5 |
| 259 | 20231213 | 142200 | 1472597240 | 12110 | 12130 | 12130 | 12110 | 74 |
| 260 | 20231213 | 142100 | 1471701080 | 12110 | 12110 | 12110 | 12110 | 4 |
| 261 | 20231213 | 142000 | 1471652640 | 12110 | 12130 | 12130 | 12110 | 109 |
| 262 | 20231213 | 141900 | 1470332500 | 12130 | 12130 | 12130 | 12130 | 1 |
| 263 | 20231213 | 141800 | 1470320370 | 12100 | 12120 | 12130 | 12100 | 244 |
| 264 | 20231213 | 141700 | 1467365070 | 12120 | 12120 | 12120 | 12120 | 0 |
| 265 | 20231213 | 141600 | 1467365070 | 12120 | 12120 | 12120 | 12120 | 1 |
| 266 | 20231213 | 141500 | 1467352950 | 12100 | 12100 | 12100 | 12100 | 0 |
| 267 | 20231213 | 141400 | 1467352950 | 12100 | 12100 | 12100 | 12100 | 507 |
| 268 | 20231213 | 141300 | 1461218250 | 12090 | 12090 | 12090 | 12090 | 200 |
| 269 | 20231213 | 141200 | 1458800250 | 12090 | 12090 | 12100 | 12090 | 263 |
| 270 | 20231213 | 141100 | 1455620530 | 12090 | 12100 | 12100 | 12090 | 10 |
| 271 | 20231213 | 141000 | 1455499610 | 12100 | 12090 | 12100 | 12090 | 98 |
| 272 | 20231213 | 140900 | 1454314780 | 12080 | 12080 | 12080 | 12080 | 24 |
| 273 | 20231213 | 140800 | 1454024860 | 12080 | 12080 | 12080 | 12080 | 72 |
| 274 | 20231213 | 140700 | 1453155100 | 12080 | 12080 | 12080 | 12080 | 4 |
| 275 | 20231213 | 140600 | 1453106780 | 12090 | 12090 | 12090 | 12090 | 1 |
| 276 | 20231213 | 140500 | 1453094690 | 12080 | 12080 | 12080 | 12080 | 0 |
| 277 | 20231213 | 140400 | 1453094690 | 12080 | 12080 | 12080 | 12080 | 2 |
| 278 | 20231213 | 140300 | 1453070530 | 12080 | 12080 | 12080 | 12080 | 1 |
| 279 | 20231213 | 140200 | 1453058450 | 12090 | 12090 | 12090 | 12090 | 23 |
| 280 | 20231213 | 140100 | 1452780380 | 12090 | 12090 | 12090 | 12080 | 90 |
| 281 | 20231213 | 140000 | 1451693110 | 12080 | 12090 | 12090 | 12080 | 16 |
| 282 | 20231213 | 135900 | 1451499680 | 12090 | 12090 | 12090 | 12090 | 6 |
| 283 | 20231213 | 135800 | 1451427140 | 12090 | 12090 | 12090 | 12090 | 0 |
| 284 | 20231213 | 135700 | 1451427140 | 12090 | 12090 | 12090 | 12090 | 0 |
| 285 | 20231213 | 135600 | 1451427140 | 12090 | 12090 | 12090 | 12090 | 121 |
| 286 | 20231213 | 135500 | 1449964250 | 12090 | 12090 | 12090 | 12090 | 2 |
| 287 | 20231213 | 135400 | 1449940070 | 12090 | 12080 | 12090 | 12080 | 15 |
| 288 | 20231213 | 135300 | 1449758820 | 12090 | 12090 | 12090 | 12090 | 1 |
| 289 | 20231213 | 135200 | 1449746730 | 12090 | 12090 | 12090 | 12090 | 82 |
| 290 | 20231213 | 135100 | 1448755350 | 12090 | 12090 | 12090 | 12090 | 2 |
| 291 | 20231213 | 135000 | 1448731170 | 12080 | 12090 | 12090 | 12080 | 6 |
| 292 | 20231213 | 134900 | 1448658680 | 12090 | 12090 | 12090 | 12070 | 13 |
| 293 | 20231213 | 134800 | 1448501670 | 12090 | 12080 | 12090 | 12070 | 110 |
| 294 | 20231213 | 134700 | 1447173700 | 12080 | 12090 | 12090 | 12080 | 4 |
| 295 | 20231213 | 134600 | 1447125360 | 12090 | 12080 | 12090 | 12070 | 666 |
| 296 | 20231213 | 134500 | 1439083520 | 12080 | 12080 | 12090 | 12080 | 440 |
| 297 | 20231213 | 134400 | 1433768210 | 12080 | 12090 | 12090 | 12080 | 106 |
| 298 | 20231213 | 134300 | 1432487670 | 12090 | 12090 | 12090 | 12090 | 29 |
| 299 | 20231213 | 134200 | 1432137060 | 12080 | 12090 | 12090 | 12080 | 175 |
| 300 | 20231213 | 134100 | 1430022310 | 12090 | 12090 | 12090 | 12090 | 236 |
| 301 | 20231213 | 134000 | 1427169070 | 12090 | 12100 | 12100 | 12090 | 5 |
| 302 | 20231213 | 133900 | 1427108610 | 12090 | 12090 | 12100 | 12090 | 394 |
| 303 | 20231213 | 133800 | 1422345120 | 12090 | 12100 | 12100 | 12090 | 46 |
| 304 | 20231213 | 133700 | 1421788940 | 12100 | 12090 | 12100 | 12090 | 166 |
| 305 | 20231213 | 133600 | 1419781980 | 12100 | 12100 | 12100 | 12100 | 10 |
| 306 | 20231213 | 133500 | 1419660980 | 12100 | 12100 | 12100 | 12100 | 555 |
| 307 | 20231213 | 133400 | 1412945480 | 12100 | 12100 | 12100 | 12100 | 88 |
| 308 | 20231213 | 133300 | 1411880680 | 12110 | 12110 | 12110 | 12110 | 2 |
| 309 | 20231213 | 133200 | 1411856460 | 12120 | 12120 | 12120 | 12120 | 155 |
| 310 | 20231213 | 133100 | 1409977860 | 12120 | 12120 | 12120 | 12120 | 10 |
| 311 | 20231213 | 133000 | 1409856660 | 12100 | 12110 | 12120 | 12100 | 151 |
| 312 | 20231213 | 132900 | 1408028480 | 12100 | 12110 | 12110 | 12100 | 350 |
| 313 | 20231213 | 132800 | 1403792280 | 12130 | 12130 | 12130 | 12130 | 0 |
| 314 | 20231213 | 132700 | 1403792280 | 12130 | 12130 | 12130 | 12100 | 501 |
| 315 | 20231213 | 132600 | 1397723030 | 12120 | 12130 | 12130 | 12120 | 26 |
| 316 | 20231213 | 132500 | 1397407900 | 12130 | 12110 | 12130 | 12100 | 51 |
| 317 | 20231213 | 132400 | 1396790760 | 12100 | 12130 | 12130 | 12100 | 834 |
| 318 | 20231213 | 132300 | 1386686920 | 12130 | 12140 | 12140 | 12130 | 100 |
| 319 | 20231213 | 132200 | 1385473030 | 12140 | 12130 | 12140 | 12120 | 1024 |
| 320 | 20231213 | 132100 | 1373059940 | 12140 | 12140 | 12140 | 12140 | 0 |
| 321 | 20231213 | 132000 | 1373059940 | 12140 | 12140 | 12140 | 12140 | 1 |
| 322 | 20231213 | 131900 | 1373047800 | 12140 | 12120 | 12140 | 12120 | 178 |
| 323 | 20231213 | 131800 | 1370890380 | 12120 | 12120 | 12120 | 12120 | 14 |
| 324 | 20231213 | 131700 | 1370720700 | 12120 | 12130 | 12130 | 12120 | 417 |
| 325 | 20231213 | 131600 | 1365665460 | 12120 | 12120 | 12140 | 12120 | 659 |
| 326 | 20231213 | 131500 | 1357676160 | 12120 | 12120 | 12120 | 12120 | 11 |
| 327 | 20231213 | 131400 | 1357542840 | 12120 | 12120 | 12120 | 12110 | 97 |
| 328 | 20231213 | 131300 | 1356368020 | 12120 | 12120 | 12120 | 12120 | 23 |
| 329 | 20231213 | 131200 | 1356089260 | 12110 | 12120 | 12120 | 12110 | 135 |
| 330 | 20231213 | 131100 | 1354454310 | 12120 | 12120 | 12120 | 12120 | 11 |
| 331 | 20231213 | 131000 | 1354320990 | 12120 | 12120 | 12120 | 12120 | 124 |
| 332 | 20231213 | 130900 | 1352818110 | 12120 | 12120 | 12120 | 12120 | 21 |
| 333 | 20231213 | 130800 | 1352563590 | 12110 | 12110 | 12110 | 12100 | 166 |
| 334 | 20231213 | 130700 | 1350553340 | 12110 | 12110 | 12110 | 12110 | 274 |
| 335 | 20231213 | 130600 | 1347235200 | 12110 | 12110 | 12110 | 12110 | 82 |
| 336 | 20231213 | 130500 | 1346242180 | 12110 | 12120 | 12120 | 12110 | 398 |
| 337 | 20231213 | 130400 | 1341422210 | 12120 | 12120 | 12120 | 12120 | 11 |
| 338 | 20231213 | 130300 | 1341288890 | 12120 | 12120 | 12130 | 12120 | 119 |
| 339 | 20231213 | 130200 | 1339846510 | 12120 | 12130 | 12130 | 12120 | 40 |
| 340 | 20231213 | 130100 | 1339361610 | 12130 | 12130 | 12130 | 12130 | 10 |
| 341 | 20231213 | 130000 | 1339240310 | 12130 | 12130 | 12130 | 12130 | 3 |
| 342 | 20231213 | 125900 | 1339203920 | 12130 | 12130 | 12130 | 12130 | 84 |
| 343 | 20231213 | 125800 | 1338185000 | 12130 | 12130 | 12130 | 12130 | 10 |
| 344 | 20231213 | 125700 | 1338063700 | 12130 | 12140 | 12140 | 12120 | 529 |
| 345 | 20231213 | 125600 | 1331649310 | 12150 | 12150 | 12150 | 12150 | 0 |
| 346 | 20231213 | 125500 | 1331649310 | 12150 | 12150 | 12150 | 12150 | 9 |
| 347 | 20231213 | 125400 | 1331539960 | 12150 | 12150 | 12150 | 12150 | 6 |
| 348 | 20231213 | 125300 | 1331467060 | 12140 | 12140 | 12140 | 12140 | 76 |
| 349 | 20231213 | 125200 | 1330544420 | 12150 | 12140 | 12150 | 12140 | 211 |
| 350 | 20231213 | 125100 | 1327981770 | 12150 | 12150 | 12150 | 12150 | 24 |
| 351 | 20231213 | 125000 | 1327690170 | 12150 | 12150 | 12150 | 12140 | 63 |
| 352 | 20231213 | 124900 | 1326924740 | 12150 | 12140 | 12150 | 12140 | 123 |
| 353 | 20231213 | 124800 | 1325431420 | 12140 | 12140 | 12140 | 12140 | 40 |
| 354 | 20231213 | 124700 | 1324945820 | 12140 | 12140 | 12140 | 12140 | 103 |
| 355 | 20231213 | 124600 | 1323695400 | 12150 | 12150 | 12150 | 12150 | 31 |
| 356 | 20231213 | 124500 | 1323318750 | 12150 | 12150 | 12160 | 12150 | 131 |
| 357 | 20231213 | 124400 | 1321727090 | 12150 | 12160 | 12160 | 12150 | 26 |
| 358 | 20231213 | 124300 | 1321411030 | 12160 | 12160 | 12160 | 12160 | 0 |
| 359 | 20231213 | 124200 | 1321411030 | 12160 | 12160 | 12160 | 12160 | 5 |
| 360 | 20231213 | 124100 | 1321350230 | 12160 | 12160 | 12160 | 12150 | 6 |
| 361 | 20231213 | 124000 | 1321277310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 362 | 20231213 | 123900 | 1321277310 | 12160 | 12160 | 12160 | 12160 | 2 |
| 363 | 20231213 | 123800 | 1321252990 | 12170 | 12160 | 12170 | 12160 | 15 |
| 364 | 20231213 | 123700 | 1321070570 | 12170 | 12160 | 12170 | 12160 | 31 |
| 365 | 20231213 | 123600 | 1320693560 | 12160 | 12160 | 12160 | 12160 | 61 |
| 366 | 20231213 | 123500 | 1319951800 | 12150 | 12150 | 12150 | 12150 | 27 |
| 367 | 20231213 | 123400 | 1319623750 | 12150 | 12150 | 12150 | 12140 | 67 |
| 368 | 20231213 | 123300 | 1318809810 | 12150 | 12160 | 12160 | 12150 | 42 |
| 369 | 20231213 | 123200 | 1318299410 | 12160 | 12160 | 12160 | 12160 | 107 |
| 370 | 20231213 | 123100 | 1316998290 | 12160 | 12150 | 12160 | 12150 | 167 |
| 371 | 20231213 | 123000 | 1314969030 | 12140 | 12140 | 12140 | 12140 | 7 |
| 372 | 20231213 | 122900 | 1314884050 | 12130 | 12150 | 12150 | 12130 | 131 |
| 373 | 20231213 | 122800 | 1313294220 | 12150 | 12160 | 12160 | 12150 | 309 |
| 374 | 20231213 | 122700 | 1309539770 | 12160 | 12160 | 12160 | 12160 | 1 |
| 375 | 20231213 | 122600 | 1309527610 | 12160 | 12160 | 12160 | 12160 | 121 |
| 376 | 20231213 | 122500 | 1308056250 | 12160 | 12160 | 12160 | 12160 | 45 |
| 377 | 20231213 | 122400 | 1307509050 | 12160 | 12160 | 12160 | 12160 | 31 |
| 378 | 20231213 | 122300 | 1307132090 | 12150 | 12150 | 12150 | 12150 | 316 |
| 379 | 20231213 | 122200 | 1303292690 | 12150 | 12150 | 12150 | 12150 | 27 |
| 380 | 20231213 | 122100 | 1302964640 | 12140 | 12140 | 12140 | 12140 | 80 |
| 381 | 20231213 | 122000 | 1301993440 | 12150 | 12170 | 12170 | 12150 | 235 |
| 382 | 20231213 | 121900 | 1299138110 | 12150 | 12160 | 12160 | 12150 | 12 |
| 383 | 20231213 | 121800 | 1298992250 | 12160 | 12160 | 12160 | 12160 | 50 |
| 384 | 20231213 | 121700 | 1298384250 | 12160 | 12160 | 12160 | 12160 | 10 |
| 385 | 20231213 | 121600 | 1298262650 | 12160 | 12160 | 12160 | 12160 | 47 |
| 386 | 20231213 | 121500 | 1297691130 | 12160 | 12160 | 12160 | 12160 | 37 |
| 387 | 20231213 | 121400 | 1297241210 | 12170 | 12170 | 12170 | 12170 | 20 |
| 388 | 20231213 | 121300 | 1296997810 | 12170 | 12160 | 12170 | 12160 | 92 |
| 389 | 20231213 | 121200 | 1295879070 | 12160 | 12140 | 12160 | 12140 | 398 |
| 390 | 20231213 | 121100 | 1291046210 | 12140 | 12130 | 12140 | 12130 | 25 |
| 391 | 20231213 | 121000 | 1290742860 | 12140 | 12140 | 12140 | 12140 | 8 |
| 392 | 20231213 | 120900 | 1290645740 | 12140 | 12140 | 12140 | 12140 | 11 |
| 393 | 20231213 | 120800 | 1290512200 | 12140 | 12140 | 12140 | 12140 | 59 |
| 394 | 20231213 | 120700 | 1289795940 | 12140 | 12140 | 12140 | 12140 | 22 |
| 395 | 20231213 | 120600 | 1289528860 | 12130 | 12120 | 12130 | 12120 | 109 |
| 396 | 20231213 | 120500 | 1288207140 | 12120 | 12110 | 12120 | 12110 | 12 |
| 397 | 20231213 | 120400 | 1288061710 | 12110 | 12110 | 12110 | 12110 | 11 |
| 398 | 20231213 | 120300 | 1287928500 | 12110 | 12100 | 12110 | 12100 | 170 |
| 399 | 20231213 | 120200 | 1285871400 | 12100 | 12120 | 12120 | 12100 | 300 |
| 400 | 20231213 | 120100 | 1282240800 | 12130 | 12130 | 12130 | 12130 | 20 |
| 401 | 20231213 | 120000 | 1281998200 | 12120 | 12130 | 12130 | 12120 | 11 |
| 402 | 20231213 | 115900 | 1281864780 | 12130 | 12130 | 12130 | 12130 | 12 |
| 403 | 20231213 | 115800 | 1281719220 | 12130 | 12140 | 12140 | 12130 | 258 |
| 404 | 20231213 | 115700 | 1278589570 | 12140 | 12130 | 12140 | 12130 | 12 |
| 405 | 20231213 | 115600 | 1278443900 | 12130 | 12130 | 12130 | 12130 | 42 |
| 406 | 20231213 | 115500 | 1277934440 | 12120 | 12120 | 12120 | 12120 | 21 |
| 407 | 20231213 | 115400 | 1277679920 | 12120 | 12110 | 12120 | 12110 | 44 |
| 408 | 20231213 | 115300 | 1277146960 | 12110 | 12110 | 12110 | 12110 | 10 |
| 409 | 20231213 | 115200 | 1277025860 | 12110 | 12120 | 12120 | 12110 | 268 |
| 410 | 20231213 | 115100 | 1273778700 | 12130 | 12130 | 12130 | 12130 | 94 |
| 411 | 20231213 | 115000 | 1272638480 | 12130 | 12130 | 12130 | 12130 | 1 |
| 412 | 20231213 | 114900 | 1272626350 | 12130 | 12120 | 12140 | 12120 | 240 |
| 413 | 20231213 | 114800 | 1269715920 | 12120 | 12120 | 12120 | 12120 | 10 |
| 414 | 20231213 | 114700 | 1269594720 | 12120 | 12120 | 12120 | 12120 | 19 |
| 415 | 20231213 | 114600 | 1269364440 | 12120 | 12110 | 12120 | 12110 | 2 |
| 416 | 20231213 | 114500 | 1269340210 | 12120 | 12120 | 12120 | 12120 | 35 |
| 417 | 20231213 | 114400 | 1268916010 | 12120 | 12120 | 12120 | 12120 | 0 |
| 418 | 20231213 | 114300 | 1268916010 | 12120 | 12120 | 12120 | 12120 | 67 |
| 419 | 20231213 | 114200 | 1268103970 | 12120 | 12120 | 12120 | 12120 | 52 |
| 420 | 20231213 | 114100 | 1267473730 | 12120 | 12120 | 12120 | 12120 | 1 |
| 421 | 20231213 | 114000 | 1267461610 | 12110 | 12100 | 12110 | 12100 | 71 |
| 422 | 20231213 | 113900 | 1266602090 | 12100 | 12110 | 12110 | 12100 | 7 |
| 423 | 20231213 | 113800 | 1266517330 | 12100 | 12100 | 12100 | 12100 | 30 |
| 424 | 20231213 | 113700 | 1266154330 | 12110 | 12100 | 12110 | 12100 | 58 |
| 425 | 20231213 | 113600 | 1265452520 | 12100 | 12100 | 12100 | 12100 | 238 |
| 426 | 20231213 | 113500 | 1262572720 | 12110 | 12100 | 12110 | 12100 | 19 |
| 427 | 20231213 | 113400 | 1262342720 | 12100 | 12090 | 12100 | 12090 | 102 |
| 428 | 20231213 | 113300 | 1261109220 | 12090 | 12090 | 12090 | 12090 | 363 |
| 429 | 20231213 | 113200 | 1256720550 | 12090 | 12090 | 12090 | 12090 | 0 |
| 430 | 20231213 | 113100 | 1256720550 | 12090 | 12090 | 12090 | 12060 | 29 |
| 431 | 20231213 | 113000 | 1256370750 | 12060 | 12080 | 12080 | 12060 | 59 |
| 432 | 20231213 | 112900 | 1255659110 | 12090 | 12090 | 12090 | 12090 | 6 |
| 433 | 20231213 | 112800 | 1255586570 | 12100 | 12100 | 12100 | 12100 | 0 |
| 434 | 20231213 | 112700 | 1255586570 | 12100 | 12090 | 12100 | 12040 | 630 |
| 435 | 20231213 | 112600 | 1247986300 | 12090 | 12090 | 12090 | 12090 | 0 |
| 436 | 20231213 | 112500 | 1247986300 | 12090 | 12100 | 12100 | 12090 | 863 |
| 437 | 20231213 | 112400 | 1237548030 | 12110 | 12120 | 12120 | 12110 | 189 |
| 438 | 20231213 | 112300 | 1235257780 | 12120 | 12130 | 12130 | 12120 | 35 |
| 439 | 20231213 | 112200 | 1234833440 | 12140 | 12140 | 12140 | 12120 | 54 |
| 440 | 20231213 | 112100 | 1234178880 | 12140 | 12140 | 12140 | 12120 | 132 |
| 441 | 20231213 | 112000 | 1232579000 | 12130 | 12120 | 12150 | 12120 | 403 |
| 442 | 20231213 | 111900 | 1227690880 | 12120 | 12120 | 12120 | 12120 | 661 |
| 443 | 20231213 | 111800 | 1219679560 | 12120 | 12120 | 12130 | 12120 | 361 |
| 444 | 20231213 | 111700 | 1215304230 | 12100 | 12080 | 12100 | 12080 | 1107 |
| 445 | 20231213 | 111600 | 1201925750 | 12080 | 12070 | 12080 | 12070 | 93 |
| 446 | 20231213 | 111500 | 1200802730 | 12060 | 12060 | 12070 | 12060 | 26 |
| 447 | 20231213 | 111400 | 1200489150 | 12070 | 12070 | 12070 | 12070 | 131 |
| 448 | 20231213 | 111300 | 1198907980 | 12070 | 12070 | 12070 | 12070 | 370 |
| 449 | 20231213 | 111200 | 1194442080 | 12070 | 12070 | 12070 | 12070 | 63 |
| 450 | 20231213 | 111100 | 1193681670 | 12060 | 12060 | 12060 | 12060 | 121 |
| 451 | 20231213 | 111000 | 1192222410 | 12060 | 12040 | 12060 | 12040 | 973 |
| 452 | 20231213 | 110900 | 1180496140 | 12050 | 12050 | 12050 | 12050 | 86 |
| 453 | 20231213 | 110800 | 1179459840 | 12050 | 12030 | 12050 | 12030 | 11 |
| 454 | 20231213 | 110700 | 1179327380 | 12030 | 12030 | 12030 | 12030 | 0 |
| 455 | 20231213 | 110600 | 1179327380 | 12030 | 12030 | 12030 | 12030 | 0 |
| 456 | 20231213 | 110500 | 1179327380 | 12030 | 12030 | 12030 | 12030 | 0 |
| 457 | 20231213 | 110400 | 1179327380 | 12030 | 12030 | 12030 | 12030 | 477 |
| 458 | 20231213 | 110300 | 1173589070 | 12030 | 12020 | 12030 | 12020 | 21 |
| 459 | 20231213 | 110200 | 1173336640 | 12020 | 12020 | 12020 | 12020 | 0 |
| 460 | 20231213 | 110100 | 1173336640 | 12020 | 12030 | 12030 | 12020 | 250 |
| 461 | 20231213 | 110000 | 1170331600 | 12030 | 12030 | 12030 | 12030 | 10 |
| 462 | 20231213 | 105900 | 1170211300 | 12030 | 12030 | 12030 | 12030 | 40 |
| 463 | 20231213 | 105800 | 1169730100 | 12030 | 12020 | 12030 | 12020 | 330 |
| 464 | 20231213 | 105700 | 1165763490 | 12020 | 12020 | 12020 | 12020 | 0 |
| 465 | 20231213 | 105600 | 1165763490 | 12020 | 12020 | 12020 | 12020 | 65 |
| 466 | 20231213 | 105500 | 1164982190 | 12020 | 12030 | 12030 | 12020 | 326 |
| 467 | 20231213 | 105400 | 1161061770 | 12020 | 12020 | 12020 | 12020 | 3 |
| 468 | 20231213 | 105300 | 1161025710 | 12020 | 12020 | 12020 | 12020 | 0 |
| 469 | 20231213 | 105200 | 1161025710 | 12020 | 12000 | 12020 | 12000 | 694 |
| 470 | 20231213 | 105100 | 1152695090 | 12020 | 12010 | 12020 | 12000 | 933 |
| 471 | 20231213 | 105000 | 1141492770 | 12010 | 12020 | 12030 | 12010 | 329 |
| 472 | 20231213 | 104900 | 1137539460 | 12020 | 12050 | 12050 | 12020 | 100 |
| 473 | 20231213 | 104800 | 1136335990 | 12050 | 12050 | 12050 | 12050 | 182 |
| 474 | 20231213 | 104700 | 1134142890 | 12050 | 12040 | 12050 | 12040 | 79 |
| 475 | 20231213 | 104600 | 1133191710 | 12040 | 12040 | 12040 | 12040 | 0 |
| 476 | 20231213 | 104500 | 1133191710 | 12040 | 12040 | 12040 | 12040 | 11 |
| 477 | 20231213 | 104400 | 1133059270 | 12040 | 12010 | 12040 | 12010 | 128 |
| 478 | 20231213 | 104300 | 1131521960 | 12000 | 12040 | 12050 | 12000 | 865 |
| 479 | 20231213 | 104200 | 1121126970 | 12050 | 12040 | 12050 | 12040 | 283 |
| 480 | 20231213 | 104100 | 1117717210 | 12040 | 12040 | 12040 | 12040 | 110 |
| 481 | 20231213 | 104000 | 1116392810 | 12040 | 12030 | 12040 | 12030 | 4 |
| 482 | 20231213 | 103900 | 1116344680 | 12030 | 12020 | 12030 | 12020 | 1033 |
| 483 | 20231213 | 103800 | 1103925620 | 12010 | 12010 | 12010 | 12010 | 0 |
| 484 | 20231213 | 103700 | 1103925620 | 12010 | 12010 | 12010 | 12010 | 0 |
| 485 | 20231213 | 103600 | 1103925620 | 12010 | 12010 | 12010 | 12010 | 110 |
| 486 | 20231213 | 103500 | 1102604520 | 12010 | 12010 | 12010 | 12010 | 220 |
| 487 | 20231213 | 103400 | 1099962320 | 12010 | 12010 | 12010 | 12010 | 499 |
| 488 | 20231213 | 103300 | 1093969330 | 12010 | 12000 | 12010 | 12000 | 115 |
| 489 | 20231213 | 103200 | 1092588250 | 12000 | 12010 | 12010 | 12000 | 112 |
| 490 | 20231213 | 103100 | 1091244130 | 12010 | 12000 | 12010 | 12000 | 639 |
| 491 | 20231213 | 103000 | 1083569960 | 12000 | 12010 | 12010 | 12000 | 347 |
| 492 | 20231213 | 102900 | 1079404810 | 12020 | 12010 | 12020 | 12010 | 7 |
| 493 | 20231213 | 102800 | 1079320730 | 12010 | 12020 | 12020 | 12010 | 102 |
| 494 | 20231213 | 102700 | 1078095690 | 12020 | 12020 | 12020 | 12020 | 209 |
| 495 | 20231213 | 102600 | 1075583510 | 12010 | 11990 | 12010 | 11990 | 1741 |
| 496 | 20231213 | 102500 | 1054691290 | 12010 | 12000 | 12010 | 11990 | 901 |
| 497 | 20231213 | 102400 | 1043881920 | 12000 | 11990 | 12000 | 11990 | 72 |
| 498 | 20231213 | 102300 | 1043018130 | 11990 | 12000 | 12000 | 11990 | 545 |
| 499 | 20231213 | 102200 | 1036482200 | 12000 | 12000 | 12000 | 12000 | 8 |
| 500 | 20231213 | 102100 | 1036386200 | 11990 | 11990 | 11990 | 11990 | 169 |
| 501 | 20231213 | 102000 | 1034359890 | 11990 | 12000 | 12000 | 11990 | 347 |
| 502 | 20231213 | 101900 | 1030199260 | 12000 | 12000 | 12000 | 12000 | 35 |
| 503 | 20231213 | 101800 | 1029779260 | 12000 | 12000 | 12000 | 11990 | 252 |
| 504 | 20231213 | 101700 | 1026756830 | 11990 | 11990 | 12000 | 11990 | 655 |
| 505 | 20231213 | 101600 | 1018901780 | 11990 | 12000 | 12000 | 11990 | 124 |
| 506 | 20231213 | 101500 | 1017414780 | 11990 | 12010 | 12020 | 11990 | 4167 |
| 507 | 20231213 | 101400 | 967417420 | 12010 | 12020 | 12020 | 12010 | 980 |
| 508 | 20231213 | 101300 | 955647290 | 12020 | 12020 | 12030 | 12010 | 1036 |
| 509 | 20231213 | 101200 | 943204820 | 12010 | 12010 | 12050 | 12010 | 1078 |
| 510 | 20231213 | 101100 | 930237200 | 12010 | 12010 | 12020 | 12000 | 543 |
| 511 | 20231213 | 101000 | 923715890 | 12010 | 12010 | 12010 | 12000 | 986 |
| 512 | 20231213 | 100900 | 911874220 | 12010 | 12010 | 12020 | 12010 | 311 |
| 513 | 20231213 | 100800 | 908139100 | 12010 | 12010 | 12020 | 12010 | 631 |
| 514 | 20231213 | 100700 | 900560780 | 12010 | 12040 | 12040 | 12010 | 1847 |
| 515 | 20231213 | 100600 | 878366300 | 12040 | 12040 | 12040 | 12040 | 30 |
| 516 | 20231213 | 100500 | 878005100 | 12030 | 12020 | 12030 | 12020 | 320 |
| 517 | 20231213 | 100400 | 874155520 | 12020 | 12020 | 12030 | 12020 | 118 |
| 518 | 20231213 | 100300 | 872737090 | 12020 | 12030 | 12030 | 12020 | 27 |
| 519 | 20231213 | 100200 | 872412300 | 12020 | 12010 | 12020 | 12010 | 298 |
| 520 | 20231213 | 100100 | 868831300 | 12010 | 12040 | 12040 | 12010 | 1559 |
| 521 | 20231213 | 100000 | 850101470 | 12040 | 12040 | 12050 | 12020 | 386 |
| 522 | 20231213 | 095900 | 845453830 | 12040 | 12040 | 12040 | 12020 | 21 |
| 523 | 20231213 | 095800 | 845201010 | 12040 | 12020 | 12040 | 12020 | 579 |
| 524 | 20231213 | 095700 | 838241170 | 12010 | 12010 | 12020 | 12000 | 2346 |
| 525 | 20231213 | 095600 | 810087550 | 12010 | 12040 | 12050 | 12000 | 5330 |
| 526 | 20231213 | 095500 | 746054790 | 12030 | 12040 | 12040 | 12030 | 525 |
| 527 | 20231213 | 095400 | 739735350 | 12030 | 12040 | 12040 | 12030 | 250 |
| 528 | 20231213 | 095300 | 736725750 | 12040 | 12040 | 12050 | 12040 | 591 |
| 529 | 20231213 | 095200 | 729610020 | 12040 | 12050 | 12050 | 12040 | 55 |
| 530 | 20231213 | 095100 | 728947330 | 12050 | 12050 | 12050 | 12050 | 276 |
| 531 | 20231213 | 095000 | 725621530 | 12050 | 12040 | 12060 | 12020 | 372 |
| 532 | 20231213 | 094900 | 721146430 | 12040 | 12050 | 12050 | 12030 | 2823 |
| 533 | 20231213 | 094800 | 687146500 | 12060 | 12070 | 12070 | 12060 | 964 |
| 534 | 20231213 | 094700 | 675519420 | 12070 | 12080 | 12080 | 12060 | 425 |
| 535 | 20231213 | 094600 | 670389970 | 12080 | 12070 | 12080 | 12070 | 421 |
| 536 | 20231213 | 094500 | 665304860 | 12070 | 12070 | 12090 | 12070 | 372 |
| 537 | 20231213 | 094400 | 660814730 | 12070 | 12080 | 12080 | 12050 | 9823 |
| 538 | 20231213 | 094300 | 542256910 | 12080 | 12090 | 12090 | 12080 | 766 |
| 539 | 20231213 | 094200 | 532996090 | 12100 | 12090 | 12100 | 12080 | 1569 |
| 540 | 20231213 | 094100 | 514027060 | 12090 | 12110 | 12110 | 12080 | 2129 |
| 541 | 20231213 | 094000 | 488281690 | 12110 | 12120 | 12130 | 12100 | 1068 |
| 542 | 20231213 | 093900 | 475350040 | 12130 | 12130 | 12140 | 12130 | 1223 |
| 543 | 20231213 | 093800 | 460513150 | 12130 | 12140 | 12140 | 12130 | 24 |
| 544 | 20231213 | 093700 | 460221880 | 12140 | 12140 | 12140 | 12110 | 4122 |
| 545 | 20231213 | 093600 | 410261670 | 12130 | 12150 | 12150 | 12130 | 897 |
| 546 | 20231213 | 093500 | 399377930 | 12160 | 12150 | 12160 | 12150 | 16 |
| 547 | 20231213 | 093400 | 399183510 | 12140 | 12150 | 12150 | 12140 | 1289 |
| 548 | 20231213 | 093300 | 383531500 | 12170 | 12150 | 12170 | 12130 | 766 |
| 549 | 20231213 | 093200 | 374231220 | 12150 | 12150 | 12150 | 12150 | 138 |
| 550 | 20231213 | 093100 | 372554520 | 12150 | 12170 | 12170 | 12150 | 207 |
| 551 | 20231213 | 093000 | 370037240 | 12150 | 12120 | 12150 | 12120 | 1435 |
| 552 | 20231213 | 092900 | 352627100 | 12120 | 12150 | 12150 | 12110 | 4231 |
| 553 | 20231213 | 092800 | 301327960 | 12160 | 12170 | 12170 | 12160 | 162 |
| 554 | 20231213 | 092700 | 299357950 | 12160 | 12190 | 12190 | 12160 | 606 |
| 555 | 20231213 | 092600 | 291986130 | 12190 | 12210 | 12210 | 12190 | 24 |
| 556 | 20231213 | 092500 | 291693110 | 12210 | 12180 | 12210 | 12170 | 523 |
| 557 | 20231213 | 092400 | 285323960 | 12180 | 12190 | 12190 | 12180 | 94 |
| 558 | 20231213 | 092300 | 284179020 | 12180 | 12200 | 12230 | 12180 | 1022 |
| 559 | 20231213 | 092200 | 271712780 | 12200 | 12230 | 12230 | 12200 | 504 |
| 560 | 20231213 | 092100 | 265558170 | 12230 | 12190 | 12230 | 12190 | 171 |
| 561 | 20231213 | 092000 | 263469670 | 12190 | 12160 | 12190 | 12140 | 1135 |
| 562 | 20231213 | 091900 | 249664600 | 12150 | 12190 | 12190 | 12150 | 909 |
| 563 | 20231213 | 091800 | 238604730 | 12190 | 12230 | 12230 | 12190 | 3638 |
| 564 | 20231213 | 091700 | 194218720 | 12220 | 12210 | 12230 | 12210 | 148 |
| 565 | 20231213 | 091600 | 192410710 | 12210 | 12240 | 12240 | 12210 | 1914 |
| 566 | 20231213 | 091500 | 169003800 | 12250 | 12250 | 12250 | 12240 | 126 |
| 567 | 20231213 | 091400 | 167461180 | 12250 | 12270 | 12270 | 12250 | 60 |
| 568 | 20231213 | 091300 | 166726050 | 12260 | 12240 | 12260 | 12240 | 671 |
| 569 | 20231213 | 091200 | 158512260 | 12240 | 12240 | 12250 | 12240 | 230 |
| 570 | 20231213 | 091100 | 155696460 | 12240 | 12240 | 12240 | 12240 | 2 |
| 571 | 20231213 | 091000 | 155671980 | 12230 | 12250 | 12250 | 12210 | 1695 |
| 572 | 20231213 | 090900 | 134957150 | 12250 | 12300 | 12300 | 12250 | 2689 |
| 573 | 20231213 | 090800 | 101993390 | 12300 | 12290 | 12340 | 12280 | 931 |
| 574 | 20231213 | 090700 | 90542870 | 12290 | 12260 | 12290 | 12260 | 252 |
| 575 | 20231213 | 090600 | 87451300 | 12260 | 12240 | 12260 | 12210 | 539 |
| 576 | 20231213 | 090500 | 80855050 | 12260 | 12280 | 12280 | 12250 | 766 |
| 577 | 20231213 | 090400 | 71460830 | 12310 | 12320 | 12340 | 12270 | 1811 |
| 578 | 20231213 | 090300 | 49219340 | 12320 | 12300 | 12340 | 12280 | 518 |
| 579 | 20231213 | 090200 | 42849230 | 12300 | 12310 | 12310 | 12290 | 195 |
| 580 | 20231213 | 090100 | 40450080 | 12320 | 12340 | 12340 | 12320 | 645 |
| 581 | 20231213 | 090000 | 32497580 | 12330 | 12300 | 12330 | 12300 | 2558 |