32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 3 | 20231213 | 190100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20231213 | 190000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20231213 | 185900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20231213 | 185800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20231213 | 185700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20231213 | 185600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20231213 | 185500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20231213 | 185400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20231213 | 185300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20231213 | 185200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20231213 | 185100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20231213 | 185000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20231213 | 184900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20231213 | 184800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20231213 | 184700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20231213 | 184600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20231213 | 184500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20231213 | 184400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20231213 | 184300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20231213 | 184200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20231213 | 184100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20231213 | 184000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20231213 | 183900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20231213 | 183800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20231213 | 183700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20231213 | 183600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20231213 | 183500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20231213 | 183400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20231213 | 183300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20231213 | 183200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 33 | 20231213 | 183100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20231213 | 183000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20231213 | 182900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20231213 | 182800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20231213 | 182700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20231213 | 182600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20231213 | 182500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20231213 | 182400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20231213 | 182300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20231213 | 182200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20231213 | 182100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20231213 | 182000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20231213 | 181900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20231213 | 181800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20231213 | 181700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20231213 | 181600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20231213 | 181500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20231213 | 181400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20231213 | 181300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20231213 | 181200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20231213 | 181100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20231213 | 181000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20231213 | 180900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20231213 | 180800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20231213 | 180700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20231213 | 180600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20231213 | 180500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20231213 | 180400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20231213 | 180300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20231213 | 180200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 63 | 20231213 | 180100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20231213 | 180000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20231213 | 175900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20231213 | 175800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20231213 | 175700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20231213 | 175600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20231213 | 175500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20231213 | 175400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20231213 | 175300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20231213 | 175200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20231213 | 175100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20231213 | 175000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20231213 | 174900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20231213 | 174800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20231213 | 174700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20231213 | 174600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20231213 | 174500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20231213 | 174400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20231213 | 174300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20231213 | 174200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20231213 | 174100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20231213 | 174000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20231213 | 173900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20231213 | 173800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20231213 | 173700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20231213 | 173600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20231213 | 173500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20231213 | 173400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20231213 | 173300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20231213 | 173200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 93 | 20231213 | 173100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20231213 | 173000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20231213 | 172900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20231213 | 172800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20231213 | 172700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20231213 | 172600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20231213 | 172500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20231213 | 172400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20231213 | 172300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20231213 | 172200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20231213 | 172100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20231213 | 172000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20231213 | 171900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20231213 | 171800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20231213 | 171700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20231213 | 171600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20231213 | 171500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20231213 | 171400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20231213 | 171300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20231213 | 171200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20231213 | 171100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20231213 | 171000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20231213 | 170900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20231213 | 170800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20231213 | 170700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20231213 | 170600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20231213 | 170500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20231213 | 170400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20231213 | 170300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20231213 | 170200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 123 | 20231213 | 170100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20231213 | 170000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20231213 | 165900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20231213 | 165800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20231213 | 165700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20231213 | 165600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20231213 | 165500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20231213 | 165400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20231213 | 165300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20231213 | 165200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20231213 | 165100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20231213 | 165000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20231213 | 164900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20231213 | 164800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20231213 | 164700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20231213 | 164600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20231213 | 164500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20231213 | 164400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20231213 | 164300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20231213 | 164200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20231213 | 164100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20231213 | 164000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20231213 | 163900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20231213 | 163800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20231213 | 163700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20231213 | 163600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20231213 | 163500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20231213 | 163400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20231213 | 163300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20231213 | 163200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 153 | 20231213 | 163100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20231213 | 163000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20231213 | 162900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20231213 | 162800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20231213 | 162700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20231213 | 162600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20231213 | 162500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20231213 | 162400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20231213 | 162300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20231213 | 162200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20231213 | 162100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20231213 | 162000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20231213 | 161900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20231213 | 161800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20231213 | 161700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20231213 | 161600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20231213 | 161500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20231213 | 161400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20231213 | 161300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20231213 | 161200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20231213 | 161100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20231213 | 161000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20231213 | 160900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20231213 | 160800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20231213 | 160700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20231213 | 160600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20231213 | 160500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20231213 | 160400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20231213 | 160300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20231213 | 160200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 183 | 20231213 | 160100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20231213 | 160000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20231213 | 155900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20231213 | 155800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20231213 | 155700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20231213 | 155600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20231213 | 155500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20231213 | 155400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20231213 | 155300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20231213 | 155200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20231213 | 155100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20231213 | 155000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20231213 | 154900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20231213 | 154800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20231213 | 154700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20231213 | 154600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20231213 | 154500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 200 | 20231213 | 154400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 201 | 20231213 | 154300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 202 | 20231213 | 154200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 203 | 20231213 | 154100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 204 | 20231213 | 154000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 205 | 20231213 | 153900 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 206 | 20231213 | 153800 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 207 | 20231213 | 153700 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 208 | 20231213 | 153600 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 209 | 20231213 | 153500 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 210 | 20231213 | 153400 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 211 | 20231213 | 153300 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 212 | 20231213 | 153200 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 213 | 20231213 | 153100 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 214 | 20231213 | 153000 | 1939947300 | 11500 | 11500 | 11500 | 11500 | 2021 |
| 215 | 20231213 | 152900 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 216 | 20231213 | 152800 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 217 | 20231213 | 152700 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 218 | 20231213 | 152600 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 219 | 20231213 | 152500 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 220 | 20231213 | 152400 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 221 | 20231213 | 152300 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 222 | 20231213 | 152200 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 223 | 20231213 | 152100 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 224 | 20231213 | 152000 | 1916705800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 225 | 20231213 | 151900 | 1916705800 | 11460 | 11440 | 11460 | 11440 | 557 |
| 226 | 20231213 | 151800 | 1910329830 | 11450 | 11450 | 11450 | 11440 | 7 |
| 227 | 20231213 | 151700 | 1910249690 | 11450 | 11450 | 11450 | 11440 | 718 |
| 228 | 20231213 | 151600 | 1902033590 | 11450 | 11440 | 11450 | 11440 | 154 |
| 229 | 20231213 | 151500 | 1900271780 | 11420 | 11430 | 11440 | 11420 | 614 |
| 230 | 20231213 | 151400 | 1893258540 | 11440 | 11430 | 11450 | 11430 | 1141 |
| 231 | 20231213 | 151300 | 1880211420 | 11430 | 11430 | 11440 | 11420 | 296 |
| 232 | 20231213 | 151200 | 1876828320 | 11440 | 11440 | 11440 | 11420 | 55 |
| 233 | 20231213 | 151100 | 1876199680 | 11420 | 11430 | 11440 | 11420 | 85 |
| 234 | 20231213 | 151000 | 1875228110 | 11430 | 11440 | 11440 | 11430 | 362 |
| 235 | 20231213 | 150900 | 1871090360 | 11440 | 11430 | 11440 | 11430 | 218 |
| 236 | 20231213 | 150800 | 1868598550 | 11440 | 11440 | 11440 | 11440 | 11 |
| 237 | 20231213 | 150700 | 1868472710 | 11440 | 11440 | 11440 | 11440 | 30 |
| 238 | 20231213 | 150600 | 1868129510 | 11440 | 11430 | 11440 | 11430 | 60 |
| 239 | 20231213 | 150500 | 1867443670 | 11440 | 11440 | 11440 | 11440 | 8 |
| 240 | 20231213 | 150400 | 1867352150 | 11410 | 11450 | 11450 | 11410 | 756 |
| 241 | 20231213 | 150300 | 1858725920 | 11450 | 11410 | 11450 | 11410 | 43 |
| 242 | 20231213 | 150200 | 1858234930 | 11410 | 11460 | 11460 | 11410 | 1086 |
| 243 | 20231213 | 150100 | 1845817480 | 11460 | 11440 | 11460 | 11440 | 1000 |
| 244 | 20231213 | 150000 | 1834377420 | 11440 | 11460 | 11460 | 11440 | 77 |
| 245 | 20231213 | 145900 | 1833496310 | 11460 | 11460 | 11460 | 11450 | 25 |
| 246 | 20231213 | 145800 | 1833209840 | 11460 | 11440 | 11460 | 11440 | 223 |
| 247 | 20231213 | 145700 | 1830658470 | 11440 | 11430 | 11440 | 11430 | 11 |
| 248 | 20231213 | 145600 | 1830532660 | 11420 | 11420 | 11430 | 11420 | 17 |
| 249 | 20231213 | 145500 | 1830338500 | 11420 | 11420 | 11420 | 11420 | 13 |
| 250 | 20231213 | 145400 | 1830190040 | 11410 | 11420 | 11420 | 11410 | 101 |
| 251 | 20231213 | 145300 | 1829037390 | 11420 | 11420 | 11420 | 11420 | 8 |
| 252 | 20231213 | 145200 | 1828946030 | 11420 | 11420 | 11420 | 11420 | 31 |
| 253 | 20231213 | 145100 | 1828592010 | 11410 | 11440 | 11440 | 11410 | 915 |
| 254 | 20231213 | 145000 | 1818147680 | 11440 | 11440 | 11440 | 11430 | 70 |
| 255 | 20231213 | 144900 | 1817346940 | 11440 | 11440 | 11440 | 11440 | 34 |
| 256 | 20231213 | 144800 | 1816957980 | 11440 | 11440 | 11440 | 11440 | 8 |
| 257 | 20231213 | 144700 | 1816866460 | 11440 | 11430 | 11440 | 11430 | 23 |
| 258 | 20231213 | 144600 | 1816603540 | 11440 | 11440 | 11440 | 11430 | 7 |
| 259 | 20231213 | 144500 | 1816523470 | 11420 | 11430 | 11440 | 11420 | 185 |
| 260 | 20231213 | 144400 | 1814410380 | 11430 | 11430 | 11430 | 11430 | 323 |
| 261 | 20231213 | 144300 | 1810718490 | 11430 | 11430 | 11430 | 11430 | 18 |
| 262 | 20231213 | 144200 | 1810512750 | 11430 | 11430 | 11430 | 11420 | 33 |
| 263 | 20231213 | 144100 | 1810135660 | 11420 | 11440 | 11440 | 11420 | 402 |
| 264 | 20231213 | 144000 | 1805542740 | 11440 | 11440 | 11440 | 11440 | 72 |
| 265 | 20231213 | 143900 | 1804719060 | 11440 | 11460 | 11460 | 11440 | 17 |
| 266 | 20231213 | 143800 | 1804524320 | 11430 | 11440 | 11460 | 11430 | 604 |
| 267 | 20231213 | 143700 | 1797619010 | 11440 | 11470 | 11470 | 11440 | 2734 |
| 268 | 20231213 | 143600 | 1766314600 | 11470 | 11470 | 11470 | 11450 | 728 |
| 269 | 20231213 | 143500 | 1757977660 | 11460 | 11460 | 11460 | 11460 | 40 |
| 270 | 20231213 | 143400 | 1757519260 | 11460 | 11480 | 11480 | 11460 | 717 |
| 271 | 20231213 | 143300 | 1749299880 | 11470 | 11480 | 11480 | 11470 | 58 |
| 272 | 20231213 | 143200 | 1748634480 | 11480 | 11470 | 11480 | 11470 | 13 |
| 273 | 20231213 | 143100 | 1748485290 | 11490 | 11490 | 11490 | 11470 | 40 |
| 274 | 20231213 | 143000 | 1748025970 | 11480 | 11490 | 11490 | 11480 | 36 |
| 275 | 20231213 | 142900 | 1747612480 | 11490 | 11490 | 11490 | 11490 | 24 |
| 276 | 20231213 | 142800 | 1747336720 | 11490 | 11490 | 11490 | 11490 | 6 |
| 277 | 20231213 | 142700 | 1747267780 | 11490 | 11490 | 11490 | 11490 | 8 |
| 278 | 20231213 | 142600 | 1747175860 | 11490 | 11480 | 11490 | 11460 | 116 |
| 279 | 20231213 | 142500 | 1745845010 | 11490 | 11490 | 11490 | 11490 | 6 |
| 280 | 20231213 | 142400 | 1745776070 | 11490 | 11490 | 11490 | 11470 | 125 |
| 281 | 20231213 | 142300 | 1744339900 | 11480 | 11490 | 11490 | 11480 | 22 |
| 282 | 20231213 | 142200 | 1744087220 | 11460 | 11480 | 11490 | 11460 | 204 |
| 283 | 20231213 | 142100 | 1741749130 | 11490 | 11490 | 11490 | 11490 | 12 |
| 284 | 20231213 | 142000 | 1741611250 | 11490 | 11490 | 11490 | 11490 | 14 |
| 285 | 20231213 | 141900 | 1741450390 | 11470 | 11470 | 11470 | 11470 | 21 |
| 286 | 20231213 | 141800 | 1741209520 | 11460 | 11470 | 11470 | 11460 | 47 |
| 287 | 20231213 | 141700 | 1740670820 | 11470 | 11470 | 11470 | 11470 | 21 |
| 288 | 20231213 | 141600 | 1740429950 | 11490 | 11480 | 11490 | 11470 | 108 |
| 289 | 20231213 | 141500 | 1739190030 | 11490 | 11480 | 11490 | 11480 | 28 |
| 290 | 20231213 | 141400 | 1738868560 | 11480 | 11490 | 11490 | 11470 | 18 |
| 291 | 20231213 | 141300 | 1738661910 | 11490 | 11500 | 11500 | 11480 | 194 |
| 292 | 20231213 | 141200 | 1736432940 | 11490 | 11510 | 11510 | 11490 | 60 |
| 293 | 20231213 | 141100 | 1735742360 | 11510 | 11480 | 11510 | 11480 | 163 |
| 294 | 20231213 | 141000 | 1733870110 | 11480 | 11480 | 11500 | 11480 | 477 |
| 295 | 20231213 | 140900 | 1728389520 | 11480 | 11480 | 11480 | 11480 | 12 |
| 296 | 20231213 | 140800 | 1728251760 | 11480 | 11480 | 11480 | 11480 | 26 |
| 297 | 20231213 | 140700 | 1727953280 | 11490 | 11490 | 11490 | 11490 | 3 |
| 298 | 20231213 | 140600 | 1727918810 | 11500 | 11470 | 11500 | 11450 | 2283 |
| 299 | 20231213 | 140500 | 1701679250 | 11500 | 11500 | 11500 | 11470 | 120 |
| 300 | 20231213 | 140400 | 1700302070 | 11500 | 11500 | 11500 | 11500 | 6 |
| 301 | 20231213 | 140300 | 1700233070 | 11480 | 11500 | 11500 | 11480 | 49 |
| 302 | 20231213 | 140200 | 1699670120 | 11500 | 11500 | 11500 | 11500 | 23 |
| 303 | 20231213 | 140100 | 1699405620 | 11500 | 11500 | 11500 | 11490 | 78 |
| 304 | 20231213 | 140000 | 1698508650 | 11500 | 11500 | 11510 | 11490 | 73 |
| 305 | 20231213 | 135900 | 1697669410 | 11510 | 11510 | 11510 | 11510 | 19 |
| 306 | 20231213 | 135800 | 1697450720 | 11510 | 11520 | 11520 | 11510 | 36 |
| 307 | 20231213 | 135700 | 1697036080 | 11510 | 11500 | 11550 | 11500 | 688 |
| 308 | 20231213 | 135600 | 1689104810 | 11500 | 11500 | 11500 | 11500 | 60 |
| 309 | 20231213 | 135500 | 1688414810 | 11490 | 11490 | 11490 | 11490 | 69 |
| 310 | 20231213 | 135400 | 1687622000 | 11490 | 11490 | 11490 | 11490 | 54 |
| 311 | 20231213 | 135300 | 1687001540 | 11490 | 11490 | 11490 | 11490 | 104 |
| 312 | 20231213 | 135200 | 1685806580 | 11490 | 11490 | 11490 | 11490 | 12 |
| 313 | 20231213 | 135100 | 1685668700 | 11490 | 11490 | 11490 | 11490 | 0 |
| 314 | 20231213 | 135000 | 1685668700 | 11490 | 11480 | 11490 | 11480 | 48 |
| 315 | 20231213 | 134900 | 1685117550 | 11480 | 11490 | 11490 | 11480 | 65 |
| 316 | 20231213 | 134800 | 1684371200 | 11480 | 11480 | 11480 | 11480 | 0 |
| 317 | 20231213 | 134700 | 1684371200 | 11480 | 11480 | 11490 | 11480 | 419 |
| 318 | 20231213 | 134600 | 1679560390 | 11470 | 11470 | 11470 | 11470 | 58 |
| 319 | 20231213 | 134500 | 1678895130 | 11460 | 11460 | 11460 | 11460 | 23 |
| 320 | 20231213 | 134400 | 1678631550 | 11450 | 11440 | 11450 | 11440 | 35 |
| 321 | 20231213 | 134300 | 1678230920 | 11440 | 11440 | 11440 | 11440 | 12 |
| 322 | 20231213 | 134200 | 1678093640 | 11440 | 11440 | 11440 | 11440 | 51 |
| 323 | 20231213 | 134100 | 1677510200 | 11440 | 11440 | 11440 | 11430 | 104 |
| 324 | 20231213 | 134000 | 1676320540 | 11430 | 11440 | 11440 | 11430 | 52 |
| 325 | 20231213 | 133900 | 1675726060 | 11430 | 11440 | 11440 | 11430 | 5 |
| 326 | 20231213 | 133800 | 1675668900 | 11440 | 11440 | 11440 | 11440 | 11 |
| 327 | 20231213 | 133700 | 1675543060 | 11430 | 11430 | 11430 | 11430 | 12 |
| 328 | 20231213 | 133600 | 1675405900 | 11440 | 11420 | 11440 | 11420 | 11 |
| 329 | 20231213 | 133500 | 1675280240 | 11440 | 11440 | 11440 | 11440 | 2 |
| 330 | 20231213 | 133400 | 1675257360 | 11430 | 11430 | 11430 | 11420 | 421 |
| 331 | 20231213 | 133300 | 1670447040 | 11430 | 11440 | 11440 | 11430 | 17 |
| 332 | 20231213 | 133200 | 1670252610 | 11440 | 11440 | 11440 | 11440 | 32 |
| 333 | 20231213 | 133100 | 1669886530 | 11450 | 11450 | 11450 | 11450 | 12 |
| 334 | 20231213 | 133000 | 1669749130 | 11450 | 11450 | 11450 | 11450 | 0 |
| 335 | 20231213 | 132900 | 1669749130 | 11450 | 11450 | 11450 | 11440 | 98 |
| 336 | 20231213 | 132800 | 1668627640 | 11450 | 11450 | 11450 | 11450 | 0 |
| 337 | 20231213 | 132700 | 1668627640 | 11450 | 11450 | 11450 | 11450 | 0 |
| 338 | 20231213 | 132600 | 1668627640 | 11450 | 11450 | 11450 | 11450 | 11 |
| 339 | 20231213 | 132500 | 1668501690 | 11440 | 11440 | 11440 | 11440 | 0 |
| 340 | 20231213 | 132400 | 1668501690 | 11440 | 11450 | 11450 | 11440 | 113 |
| 341 | 20231213 | 132300 | 1667208850 | 11460 | 11460 | 11460 | 11460 | 0 |
| 342 | 20231213 | 132200 | 1667208850 | 11460 | 11450 | 11460 | 11450 | 12 |
| 343 | 20231213 | 132100 | 1667071440 | 11440 | 11440 | 11440 | 11440 | 9 |
| 344 | 20231213 | 132000 | 1666968480 | 11450 | 11450 | 11450 | 11450 | 12 |
| 345 | 20231213 | 131900 | 1666831080 | 11440 | 11450 | 11450 | 11440 | 11 |
| 346 | 20231213 | 131800 | 1666705140 | 11450 | 11450 | 11450 | 11450 | 100 |
| 347 | 20231213 | 131700 | 1665560140 | 11440 | 11440 | 11440 | 11440 | 204 |
| 348 | 20231213 | 131600 | 1663226380 | 11450 | 11450 | 11450 | 11450 | 0 |
| 349 | 20231213 | 131500 | 1663226380 | 11450 | 11450 | 11450 | 11450 | 1 |
| 350 | 20231213 | 131400 | 1663214930 | 11450 | 11450 | 11450 | 11450 | 0 |
| 351 | 20231213 | 131300 | 1663214930 | 11450 | 11450 | 11450 | 11450 | 2 |
| 352 | 20231213 | 131200 | 1663192030 | 11410 | 11410 | 11410 | 11410 | 87 |
| 353 | 20231213 | 131100 | 1662199360 | 11410 | 11410 | 11410 | 11410 | 187 |
| 354 | 20231213 | 131000 | 1660065690 | 11400 | 11410 | 11410 | 11400 | 579 |
| 355 | 20231213 | 130900 | 1653463610 | 11410 | 11420 | 11420 | 11410 | 788 |
| 356 | 20231213 | 130800 | 1644469470 | 11430 | 11430 | 11430 | 11430 | 295 |
| 357 | 20231213 | 130700 | 1641097620 | 11430 | 11430 | 11430 | 11430 | 0 |
| 358 | 20231213 | 130600 | 1641097620 | 11430 | 11440 | 11440 | 11430 | 220 |
| 359 | 20231213 | 130500 | 1638581540 | 11450 | 11450 | 11450 | 11450 | 73 |
| 360 | 20231213 | 130400 | 1637745690 | 11450 | 11450 | 11450 | 11450 | 47 |
| 361 | 20231213 | 130300 | 1637207540 | 11440 | 11440 | 11440 | 11440 | 0 |
| 362 | 20231213 | 130200 | 1637207540 | 11440 | 11440 | 11440 | 11440 | 253 |
| 363 | 20231213 | 130100 | 1634313220 | 11440 | 11440 | 11440 | 11440 | 0 |
| 364 | 20231213 | 130000 | 1634313220 | 11440 | 11410 | 11440 | 11410 | 98 |
| 365 | 20231213 | 125900 | 1633193820 | 11420 | 11420 | 11420 | 11420 | 0 |
| 366 | 20231213 | 125800 | 1633193820 | 11420 | 11420 | 11420 | 11420 | 0 |
| 367 | 20231213 | 125700 | 1633193820 | 11420 | 11410 | 11420 | 11410 | 248 |
| 368 | 20231213 | 125600 | 1630363390 | 11420 | 11420 | 11420 | 11420 | 0 |
| 369 | 20231213 | 125500 | 1630363390 | 11420 | 11420 | 11420 | 11420 | 16 |
| 370 | 20231213 | 125400 | 1630180670 | 11430 | 11420 | 11430 | 11410 | 1253 |
| 371 | 20231213 | 125300 | 1615872950 | 11430 | 11440 | 11440 | 11430 | 702 |
| 372 | 20231213 | 125200 | 1607848950 | 11440 | 11460 | 11460 | 11440 | 476 |
| 373 | 20231213 | 125100 | 1602401740 | 11470 | 11470 | 11470 | 11470 | 24 |
| 374 | 20231213 | 125000 | 1602126460 | 11480 | 11480 | 11480 | 11480 | 0 |
| 375 | 20231213 | 124900 | 1602126460 | 11480 | 11480 | 11480 | 11480 | 0 |
| 376 | 20231213 | 124800 | 1602126460 | 11480 | 11480 | 11480 | 11480 | 24 |
| 377 | 20231213 | 124700 | 1601850940 | 11480 | 11480 | 11480 | 11480 | 0 |
| 378 | 20231213 | 124600 | 1601850940 | 11480 | 11480 | 11480 | 11480 | 0 |
| 379 | 20231213 | 124500 | 1601850940 | 11480 | 11480 | 11480 | 11480 | 24 |
| 380 | 20231213 | 124400 | 1601575420 | 11450 | 11450 | 11450 | 11450 | 169 |
| 381 | 20231213 | 124300 | 1599640370 | 11450 | 11460 | 11460 | 11450 | 649 |
| 382 | 20231213 | 124200 | 1592208320 | 11470 | 11470 | 11470 | 11470 | 24 |
| 383 | 20231213 | 124100 | 1591933040 | 11450 | 11450 | 11450 | 11450 | 0 |
| 384 | 20231213 | 124000 | 1591933040 | 11450 | 11460 | 11460 | 11450 | 251 |
| 385 | 20231213 | 123900 | 1589059020 | 11470 | 11470 | 11470 | 11470 | 24 |
| 386 | 20231213 | 123800 | 1588783740 | 11480 | 11480 | 11480 | 11480 | 0 |
| 387 | 20231213 | 123700 | 1588783740 | 11480 | 11480 | 11480 | 11480 | 0 |
| 388 | 20231213 | 123600 | 1588783740 | 11480 | 11440 | 11480 | 11440 | 793 |
| 389 | 20231213 | 123500 | 1579707070 | 11440 | 11470 | 11470 | 11440 | 414 |
| 390 | 20231213 | 123400 | 1574970670 | 11450 | 11450 | 11450 | 11440 | 520 |
| 391 | 20231213 | 123300 | 1569016750 | 11450 | 11450 | 11450 | 11450 | 25 |
| 392 | 20231213 | 123200 | 1568730500 | 11450 | 11450 | 11450 | 11450 | 174 |
| 393 | 20231213 | 123100 | 1566738200 | 11450 | 11450 | 11450 | 11450 | 117 |
| 394 | 20231213 | 123000 | 1565398550 | 11450 | 11450 | 11450 | 11440 | 37 |
| 395 | 20231213 | 122900 | 1564974980 | 11450 | 11450 | 11450 | 11450 | 10 |
| 396 | 20231213 | 122800 | 1564860480 | 11450 | 11450 | 11450 | 11450 | 211 |
| 397 | 20231213 | 122700 | 1562444530 | 11450 | 11440 | 11450 | 11440 | 74 |
| 398 | 20231213 | 122600 | 1561597730 | 11440 | 11460 | 11460 | 11440 | 1199 |
| 399 | 20231213 | 122500 | 1547871260 | 11480 | 11480 | 11480 | 11480 | 0 |
| 400 | 20231213 | 122400 | 1547871260 | 11480 | 11480 | 11480 | 11460 | 657 |
| 401 | 20231213 | 122300 | 1540330240 | 11460 | 11460 | 11460 | 11460 | 9 |
| 402 | 20231213 | 122200 | 1540227100 | 11480 | 11480 | 11480 | 11460 | 358 |
| 403 | 20231213 | 122100 | 1536120240 | 11490 | 11470 | 11490 | 11470 | 85 |
| 404 | 20231213 | 122000 | 1535144810 | 11470 | 11470 | 11470 | 11470 | 0 |
| 405 | 20231213 | 121900 | 1535144810 | 11470 | 11470 | 11470 | 11470 | 10 |
| 406 | 20231213 | 121800 | 1535030110 | 11470 | 11470 | 11470 | 11470 | 26 |
| 407 | 20231213 | 121700 | 1534731890 | 11470 | 11470 | 11470 | 11470 | 0 |
| 408 | 20231213 | 121600 | 1534731890 | 11470 | 11470 | 11470 | 11470 | 0 |
| 409 | 20231213 | 121500 | 1534731890 | 11470 | 11470 | 11470 | 11470 | 25 |
| 410 | 20231213 | 121400 | 1534445140 | 11470 | 11460 | 11470 | 11460 | 69 |
| 411 | 20231213 | 121300 | 1533653890 | 11460 | 11460 | 11460 | 11460 | 1 |
| 412 | 20231213 | 121200 | 1533642430 | 11470 | 11470 | 11470 | 11470 | 158 |
| 413 | 20231213 | 121100 | 1531830170 | 11470 | 11470 | 11470 | 11470 | 34 |
| 414 | 20231213 | 121000 | 1531440190 | 11470 | 11470 | 11470 | 11470 | 0 |
| 415 | 20231213 | 120900 | 1531440190 | 11470 | 11470 | 11470 | 11470 | 250 |
| 416 | 20231213 | 120800 | 1528572690 | 11470 | 11460 | 11470 | 11460 | 3 |
| 417 | 20231213 | 120700 | 1528538300 | 11470 | 11470 | 11470 | 11470 | 108 |
| 418 | 20231213 | 120600 | 1527299540 | 11470 | 11470 | 11470 | 11470 | 37 |
| 419 | 20231213 | 120500 | 1526875150 | 11470 | 11470 | 11470 | 11470 | 1 |
| 420 | 20231213 | 120400 | 1526863680 | 11470 | 11470 | 11470 | 11470 | 0 |
| 421 | 20231213 | 120300 | 1526863680 | 11470 | 11460 | 11470 | 11460 | 51 |
| 422 | 20231213 | 120200 | 1526278980 | 11460 | 11450 | 11460 | 11450 | 537 |
| 423 | 20231213 | 120100 | 1520130310 | 11470 | 11470 | 11470 | 11470 | 0 |
| 424 | 20231213 | 120000 | 1520130310 | 11470 | 11470 | 11470 | 11470 | 37 |
| 425 | 20231213 | 115900 | 1519705920 | 11470 | 11460 | 11470 | 11450 | 36 |
| 426 | 20231213 | 115800 | 1519293440 | 11460 | 11460 | 11460 | 11460 | 113 |
| 427 | 20231213 | 115700 | 1517998460 | 11460 | 11460 | 11460 | 11460 | 42 |
| 428 | 20231213 | 115600 | 1517517140 | 11460 | 11470 | 11470 | 11460 | 12 |
| 429 | 20231213 | 115500 | 1517379610 | 11470 | 11460 | 11470 | 11450 | 2064 |
| 430 | 20231213 | 115400 | 1493744440 | 11470 | 11470 | 11470 | 11470 | 77 |
| 431 | 20231213 | 115300 | 1492861250 | 11470 | 11460 | 11470 | 11460 | 77 |
| 432 | 20231213 | 115200 | 1491978100 | 11460 | 11470 | 11470 | 11460 | 1553 |
| 433 | 20231213 | 115100 | 1474176840 | 11480 | 11470 | 11480 | 11470 | 263 |
| 434 | 20231213 | 115000 | 1471159900 | 11470 | 11480 | 11480 | 11470 | 213 |
| 435 | 20231213 | 114900 | 1468716780 | 11480 | 11480 | 11480 | 11480 | 13 |
| 436 | 20231213 | 114800 | 1468567540 | 11480 | 11480 | 11480 | 11480 | 37 |
| 437 | 20231213 | 114700 | 1468142780 | 11480 | 11480 | 11480 | 11480 | 35 |
| 438 | 20231213 | 114600 | 1467740980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 439 | 20231213 | 114500 | 1467740980 | 11490 | 11490 | 11490 | 11470 | 591 |
| 440 | 20231213 | 114400 | 1460961430 | 11480 | 11480 | 11480 | 11480 | 8 |
| 441 | 20231213 | 114300 | 1460869590 | 11470 | 11480 | 11480 | 11470 | 424 |
| 442 | 20231213 | 114200 | 1456005710 | 11500 | 11490 | 11500 | 11490 | 40 |
| 443 | 20231213 | 114100 | 1455545870 | 11500 | 11470 | 11500 | 11470 | 395 |
| 444 | 20231213 | 114000 | 1451014710 | 11500 | 11500 | 11500 | 11500 | 5 |
| 445 | 20231213 | 113900 | 1450957210 | 11470 | 11470 | 11500 | 11470 | 953 |
| 446 | 20231213 | 113800 | 1440025450 | 11470 | 11500 | 11500 | 11470 | 274 |
| 447 | 20231213 | 113700 | 1436881270 | 11500 | 11500 | 11500 | 11500 | 13 |
| 448 | 20231213 | 113600 | 1436731770 | 11490 | 11500 | 11500 | 11490 | 1023 |
| 449 | 20231213 | 113500 | 1424973280 | 11510 | 11510 | 11510 | 11510 | 317 |
| 450 | 20231213 | 113400 | 1421324610 | 11520 | 11530 | 11530 | 11520 | 564 |
| 451 | 20231213 | 113300 | 1414826950 | 11540 | 11540 | 11540 | 11540 | 35 |
| 452 | 20231213 | 113200 | 1414423050 | 11540 | 11540 | 11540 | 11540 | 14 |
| 453 | 20231213 | 113100 | 1414261490 | 11540 | 11540 | 11540 | 11530 | 197 |
| 454 | 20231213 | 113000 | 1411989580 | 11540 | 11530 | 11540 | 11530 | 305 |
| 455 | 20231213 | 112900 | 1408472690 | 11540 | 11530 | 11540 | 11530 | 26 |
| 456 | 20231213 | 112800 | 1408172760 | 11540 | 11540 | 11540 | 11540 | 123 |
| 457 | 20231213 | 112700 | 1406753340 | 11540 | 11540 | 11540 | 11530 | 52 |
| 458 | 20231213 | 112600 | 1406153280 | 11540 | 11540 | 11550 | 11530 | 898 |
| 459 | 20231213 | 112500 | 1395783240 | 11530 | 11540 | 11540 | 11530 | 596 |
| 460 | 20231213 | 112400 | 1388906600 | 11540 | 11550 | 11550 | 11540 | 410 |
| 461 | 20231213 | 112300 | 1384174000 | 11550 | 11550 | 11550 | 11550 | 106 |
| 462 | 20231213 | 112200 | 1382949700 | 11550 | 11540 | 11550 | 11540 | 121 |
| 463 | 20231213 | 112100 | 1381552180 | 11550 | 11540 | 11550 | 11540 | 338 |
| 464 | 20231213 | 112000 | 1377649130 | 11540 | 11540 | 11550 | 11540 | 401 |
| 465 | 20231213 | 111900 | 1373021580 | 11540 | 11540 | 11540 | 11540 | 15 |
| 466 | 20231213 | 111800 | 1372848480 | 11540 | 11520 | 11540 | 11520 | 33 |
| 467 | 20231213 | 111700 | 1372467840 | 11520 | 11510 | 11520 | 11510 | 635 |
| 468 | 20231213 | 111600 | 1365158850 | 11520 | 11520 | 11520 | 11520 | 12 |
| 469 | 20231213 | 111500 | 1365020610 | 11520 | 11520 | 11520 | 11510 | 177 |
| 470 | 20231213 | 111400 | 1362982870 | 11520 | 11530 | 11530 | 11520 | 1127 |
| 471 | 20231213 | 111300 | 1349997170 | 11530 | 11530 | 11530 | 11530 | 62 |
| 472 | 20231213 | 111200 | 1349282310 | 11530 | 11520 | 11530 | 11520 | 61 |
| 473 | 20231213 | 111100 | 1348579350 | 11520 | 11520 | 11520 | 11520 | 8 |
| 474 | 20231213 | 111000 | 1348487190 | 11520 | 11520 | 11520 | 11520 | 112 |
| 475 | 20231213 | 110900 | 1347196950 | 11520 | 11520 | 11520 | 11510 | 240 |
| 476 | 20231213 | 110800 | 1344433300 | 11510 | 11510 | 11510 | 11510 | 14 |
| 477 | 20231213 | 110700 | 1344272160 | 11520 | 11520 | 11520 | 11520 | 17 |
| 478 | 20231213 | 110600 | 1344076320 | 11510 | 11500 | 11510 | 11490 | 505 |
| 479 | 20231213 | 110500 | 1338269270 | 11500 | 11500 | 11500 | 11500 | 122 |
| 480 | 20231213 | 110400 | 1336866270 | 11510 | 11510 | 11510 | 11500 | 603 |
| 481 | 20231213 | 110300 | 1329927250 | 11510 | 11520 | 11520 | 11510 | 44 |
| 482 | 20231213 | 110200 | 1329420570 | 11500 | 11500 | 11500 | 11500 | 50 |
| 483 | 20231213 | 110100 | 1328845570 | 11510 | 11490 | 11510 | 11490 | 869 |
| 484 | 20231213 | 110000 | 1318851500 | 11480 | 11480 | 11480 | 11480 | 186 |
| 485 | 20231213 | 105900 | 1316716220 | 11480 | 11480 | 11480 | 11480 | 14 |
| 486 | 20231213 | 105800 | 1316555500 | 11480 | 11480 | 11480 | 11480 | 1 |
| 487 | 20231213 | 105700 | 1316544020 | 11470 | 11470 | 11470 | 11470 | 674 |
| 488 | 20231213 | 105600 | 1308813240 | 11470 | 11470 | 11470 | 11470 | 200 |
| 489 | 20231213 | 105500 | 1306519240 | 11470 | 11460 | 11470 | 11450 | 103 |
| 490 | 20231213 | 105400 | 1305339840 | 11460 | 11460 | 11460 | 11460 | 169 |
| 491 | 20231213 | 105300 | 1303403100 | 11450 | 11450 | 11450 | 11450 | 66 |
| 492 | 20231213 | 105200 | 1302647400 | 11450 | 11450 | 11450 | 11440 | 237 |
| 493 | 20231213 | 105100 | 1299935970 | 11440 | 11450 | 11450 | 11440 | 107 |
| 494 | 20231213 | 105000 | 1298710920 | 11450 | 11440 | 11450 | 11440 | 952 |
| 495 | 20231213 | 104900 | 1287819900 | 11440 | 11450 | 11450 | 11440 | 20 |
| 496 | 20231213 | 104800 | 1287590970 | 11450 | 11450 | 11450 | 11450 | 36 |
| 497 | 20231213 | 104700 | 1287178770 | 11450 | 11440 | 11450 | 11440 | 94 |
| 498 | 20231213 | 104600 | 1286103400 | 11440 | 11440 | 11440 | 11440 | 1 |
| 499 | 20231213 | 104500 | 1286091960 | 11450 | 11450 | 11450 | 11450 | 39 |
| 500 | 20231213 | 104400 | 1285645410 | 11420 | 11430 | 11430 | 11420 | 320 |
| 501 | 20231213 | 104300 | 1281989600 | 11440 | 11450 | 11450 | 11430 | 858 |
| 502 | 20231213 | 104200 | 1272177820 | 11460 | 11460 | 11460 | 11460 | 38 |
| 503 | 20231213 | 104100 | 1271742340 | 11460 | 11460 | 11460 | 11460 | 1 |
| 504 | 20231213 | 104000 | 1271730880 | 11470 | 11470 | 11470 | 11470 | 13 |
| 505 | 20231213 | 103900 | 1271581770 | 11470 | 11470 | 11470 | 11460 | 246 |
| 506 | 20231213 | 103800 | 1268761100 | 11470 | 11470 | 11470 | 11470 | 150 |
| 507 | 20231213 | 103700 | 1267040600 | 11480 | 11480 | 11480 | 11480 | 44 |
| 508 | 20231213 | 103600 | 1266535480 | 11470 | 11490 | 11490 | 11470 | 461 |
| 509 | 20231213 | 103500 | 1261247430 | 11500 | 11490 | 11500 | 11490 | 24 |
| 510 | 20231213 | 103400 | 1260971600 | 11490 | 11480 | 11490 | 11480 | 438 |
| 511 | 20231213 | 103300 | 1255938990 | 11480 | 11490 | 11490 | 11480 | 161 |
| 512 | 20231213 | 103200 | 1254090150 | 11480 | 11480 | 11480 | 11470 | 414 |
| 513 | 20231213 | 103100 | 1249339970 | 11480 | 11470 | 11480 | 11470 | 536 |
| 514 | 20231213 | 103000 | 1243191990 | 11470 | 11450 | 11470 | 11440 | 878 |
| 515 | 20231213 | 102900 | 1233141670 | 11450 | 11460 | 11460 | 11450 | 99 |
| 516 | 20231213 | 102800 | 1232007910 | 11470 | 11470 | 11470 | 11470 | 21 |
| 517 | 20231213 | 102700 | 1231767040 | 11470 | 11450 | 11470 | 11450 | 309 |
| 518 | 20231213 | 102600 | 1228226510 | 11460 | 11470 | 11470 | 11460 | 128 |
| 519 | 20231213 | 102500 | 1226758620 | 11470 | 11470 | 11470 | 11460 | 23 |
| 520 | 20231213 | 102400 | 1226494950 | 11470 | 11460 | 11470 | 11460 | 88 |
| 521 | 20231213 | 102300 | 1225486060 | 11460 | 11460 | 11460 | 11450 | 645 |
| 522 | 20231213 | 102200 | 1218094460 | 11450 | 11460 | 11460 | 11440 | 1282 |
| 523 | 20231213 | 102100 | 1203421330 | 11470 | 11460 | 11470 | 11460 | 146 |
| 524 | 20231213 | 102000 | 1201747270 | 11460 | 11460 | 11470 | 11460 | 326 |
| 525 | 20231213 | 101900 | 1198010610 | 11470 | 11480 | 11490 | 11470 | 823 |
| 526 | 20231213 | 101800 | 1188569320 | 11500 | 11480 | 11500 | 11470 | 150 |
| 527 | 20231213 | 101700 | 1186847250 | 11480 | 11490 | 11500 | 11480 | 412 |
| 528 | 20231213 | 101600 | 1182116540 | 11500 | 11500 | 11500 | 11490 | 397 |
| 529 | 20231213 | 101500 | 1177551250 | 11500 | 11500 | 11510 | 11500 | 35 |
| 530 | 20231213 | 101400 | 1177148510 | 11500 | 11500 | 11510 | 11500 | 334 |
| 531 | 20231213 | 101300 | 1173307360 | 11500 | 11530 | 11530 | 11500 | 403 |
| 532 | 20231213 | 101200 | 1168667950 | 11550 | 11530 | 11550 | 11510 | 386 |
| 533 | 20231213 | 101100 | 1164221510 | 11520 | 11520 | 11520 | 11520 | 15 |
| 534 | 20231213 | 101000 | 1164048710 | 11530 | 11520 | 11530 | 11510 | 52 |
| 535 | 20231213 | 100900 | 1163450000 | 11550 | 11560 | 11570 | 11550 | 159 |
| 536 | 20231213 | 100800 | 1161610700 | 11570 | 11540 | 11570 | 11540 | 696 |
| 537 | 20231213 | 100700 | 1153566770 | 11510 | 11510 | 11510 | 11500 | 377 |
| 538 | 20231213 | 100600 | 1149230750 | 11500 | 11490 | 11500 | 11490 | 29 |
| 539 | 20231213 | 100500 | 1148897270 | 11490 | 11490 | 11490 | 11480 | 101 |
| 540 | 20231213 | 100400 | 1147737690 | 11490 | 11490 | 11490 | 11490 | 25 |
| 541 | 20231213 | 100300 | 1147450440 | 11470 | 11480 | 11480 | 11470 | 118 |
| 542 | 20231213 | 100200 | 1146095810 | 11470 | 11480 | 11480 | 11470 | 432 |
| 543 | 20231213 | 100100 | 1141137450 | 11490 | 11500 | 11500 | 11490 | 108 |
| 544 | 20231213 | 100000 | 1139896520 | 11490 | 11490 | 11500 | 11480 | 1209 |
| 545 | 20231213 | 095900 | 1126005620 | 11490 | 11500 | 11500 | 11490 | 230 |
| 546 | 20231213 | 095800 | 1123360700 | 11500 | 11540 | 11540 | 11500 | 1344 |
| 547 | 20231213 | 095700 | 1107898460 | 11510 | 11530 | 11540 | 11500 | 660 |
| 548 | 20231213 | 095600 | 1100301380 | 11540 | 11560 | 11560 | 11530 | 1713 |
| 549 | 20231213 | 095500 | 1080511540 | 11560 | 11580 | 11580 | 11560 | 143 |
| 550 | 20231213 | 095400 | 1078856580 | 11580 | 11600 | 11610 | 11580 | 1821 |
| 551 | 20231213 | 095300 | 1057734840 | 11590 | 11590 | 11600 | 11580 | 1462 |
| 552 | 20231213 | 095200 | 1040781850 | 11580 | 11590 | 11590 | 11580 | 75 |
| 553 | 20231213 | 095100 | 1039912950 | 11600 | 11610 | 11620 | 11590 | 932 |
| 554 | 20231213 | 095000 | 1029097590 | 11610 | 11600 | 11620 | 11600 | 3683 |
| 555 | 20231213 | 094900 | 986364400 | 11600 | 11550 | 11600 | 11530 | 2869 |
| 556 | 20231213 | 094800 | 953115390 | 11550 | 11590 | 11600 | 11550 | 1136 |
| 557 | 20231213 | 094700 | 939976730 | 11570 | 11600 | 11600 | 11570 | 563 |
| 558 | 20231213 | 094600 | 933446650 | 11570 | 11570 | 11600 | 11570 | 2369 |
| 559 | 20231213 | 094500 | 906004490 | 11560 | 11560 | 11560 | 11560 | 211 |
| 560 | 20231213 | 094400 | 903565330 | 11560 | 11560 | 11560 | 11540 | 370 |
| 561 | 20231213 | 094300 | 899290050 | 11570 | 11560 | 11570 | 11560 | 128 |
| 562 | 20231213 | 094200 | 897810250 | 11570 | 11520 | 11570 | 11520 | 2234 |
| 563 | 20231213 | 094100 | 872014640 | 11540 | 11500 | 11540 | 11480 | 1074 |
| 564 | 20231213 | 094000 | 859649480 | 11510 | 11540 | 11540 | 11510 | 256 |
| 565 | 20231213 | 093900 | 856698660 | 11540 | 11530 | 11540 | 11510 | 402 |
| 566 | 20231213 | 093800 | 852062300 | 11530 | 11480 | 11530 | 11480 | 945 |
| 567 | 20231213 | 093700 | 841194210 | 11480 | 11460 | 11490 | 11460 | 207 |
| 568 | 20231213 | 093600 | 838819600 | 11460 | 11430 | 11460 | 11430 | 574 |
| 569 | 20231213 | 093500 | 832257790 | 11440 | 11460 | 11460 | 11440 | 1180 |
| 570 | 20231213 | 093400 | 818753490 | 11460 | 11480 | 11480 | 11460 | 339 |
| 571 | 20231213 | 093300 | 814867280 | 11470 | 11470 | 11480 | 11460 | 484 |
| 572 | 20231213 | 093200 | 809318100 | 11470 | 11470 | 11470 | 11470 | 35 |
| 573 | 20231213 | 093100 | 808916650 | 11460 | 11470 | 11470 | 11460 | 381 |
| 574 | 20231213 | 093000 | 804547890 | 11480 | 11510 | 11510 | 11480 | 900 |
| 575 | 20231213 | 092900 | 794203220 | 11520 | 11560 | 11560 | 11520 | 130 |
| 576 | 20231213 | 092800 | 792701620 | 11570 | 11470 | 11570 | 11470 | 454 |
| 577 | 20231213 | 092700 | 787466580 | 11460 | 11440 | 11470 | 11440 | 250 |
| 578 | 20231213 | 092600 | 784604090 | 11440 | 11550 | 11550 | 11440 | 4028 |
| 579 | 20231213 | 092500 | 738217480 | 11580 | 11580 | 11580 | 11560 | 2064 |
| 580 | 20231213 | 092400 | 714328950 | 11580 | 11580 | 11590 | 11580 | 612 |
| 581 | 20231213 | 092300 | 707241900 | 11580 | 11570 | 11590 | 11570 | 1551 |
| 582 | 20231213 | 092200 | 689288290 | 11590 | 11590 | 11590 | 11590 | 34 |
| 583 | 20231213 | 092100 | 688894230 | 11570 | 11610 | 11610 | 11570 | 534 |
| 584 | 20231213 | 092000 | 682715220 | 11610 | 11610 | 11630 | 11560 | 1278 |
| 585 | 20231213 | 091900 | 667911980 | 11610 | 11590 | 11610 | 11580 | 664 |
| 586 | 20231213 | 091800 | 660211390 | 11580 | 11660 | 11660 | 11580 | 3943 |
| 587 | 20231213 | 091700 | 614380540 | 11660 | 11670 | 11700 | 11660 | 1165 |
| 588 | 20231213 | 091600 | 600790260 | 11710 | 11690 | 11720 | 11650 | 4243 |
| 589 | 20231213 | 091500 | 551214110 | 11690 | 11710 | 11720 | 11620 | 8379 |
| 590 | 20231213 | 091400 | 453278780 | 11710 | 11620 | 11730 | 11580 | 7335 |
| 591 | 20231213 | 091300 | 367693280 | 11580 | 11590 | 11750 | 11550 | 10996 |
| 592 | 20231213 | 091200 | 239590350 | 11590 | 11550 | 11590 | 11530 | 2134 |
| 593 | 20231213 | 091100 | 214896580 | 11560 | 11530 | 11560 | 11520 | 2062 |
| 594 | 20231213 | 091000 | 191115010 | 11550 | 11580 | 11590 | 11520 | 2056 |
| 595 | 20231213 | 090900 | 167382600 | 11590 | 11300 | 11690 | 11300 | 10832 |
| 596 | 20231213 | 090800 | 42441370 | 11310 | 11320 | 11320 | 11310 | 200 |
| 597 | 20231213 | 090700 | 40179350 | 11330 | 11330 | 11330 | 11330 | 5 |
| 598 | 20231213 | 090600 | 40122700 | 11330 | 11330 | 11330 | 11330 | 4 |
| 599 | 20231213 | 090500 | 40077380 | 11330 | 11330 | 11330 | 11330 | 1 |
| 600 | 20231213 | 090400 | 40066050 | 11330 | 11330 | 11330 | 11330 | 49 |
| 601 | 20231213 | 090300 | 39510880 | 11300 | 11300 | 11300 | 11300 | 828 |
| 602 | 20231213 | 090200 | 30154480 | 11300 | 11330 | 11330 | 11300 | 1792 |
| 603 | 20231213 | 090100 | 9900570 | 11330 | 11330 | 11330 | 11330 | 10 |
| 604 | 20231213 | 090000 | 9787270 | 11340 | 11400 | 11400 | 11340 | 861 |