30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 3 | 20231220 | 191600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231220 | 191500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231220 | 191400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231220 | 191300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231220 | 191200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231220 | 191100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231220 | 191000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231220 | 190900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231220 | 190800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231220 | 190700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231220 | 190600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231220 | 190500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231220 | 190400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231220 | 190300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231220 | 190200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231220 | 190100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231220 | 190000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231220 | 185900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231220 | 185800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231220 | 185700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231220 | 185600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231220 | 185500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231220 | 185400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231220 | 185300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231220 | 185200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231220 | 185100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231220 | 185000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231220 | 184900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231220 | 184800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231220 | 184700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 33 | 20231220 | 184600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231220 | 184500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231220 | 184400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231220 | 184300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231220 | 184200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231220 | 184100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231220 | 184000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231220 | 183900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231220 | 183800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231220 | 183700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231220 | 183600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231220 | 183500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231220 | 183400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231220 | 183300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231220 | 183200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231220 | 183100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231220 | 183000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231220 | 182900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231220 | 182800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231220 | 182700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231220 | 182600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231220 | 182500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231220 | 182400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231220 | 182300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231220 | 182200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231220 | 182100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231220 | 182000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231220 | 181900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231220 | 181800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231220 | 181700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 63 | 20231220 | 181600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231220 | 181500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231220 | 181400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231220 | 181300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231220 | 181200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231220 | 181100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231220 | 181000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231220 | 180900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231220 | 180800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231220 | 180700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231220 | 180600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231220 | 180500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231220 | 180400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231220 | 180300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231220 | 180200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231220 | 180100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231220 | 180000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231220 | 175900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231220 | 175800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231220 | 175700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231220 | 175600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231220 | 175500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231220 | 175400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231220 | 175300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231220 | 175200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231220 | 175100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231220 | 175000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231220 | 174900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231220 | 174800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231220 | 174700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 93 | 20231220 | 174600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231220 | 174500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231220 | 174400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231220 | 174300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231220 | 174200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231220 | 174100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231220 | 174000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231220 | 173900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231220 | 173800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231220 | 173700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231220 | 173600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231220 | 173500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231220 | 173400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231220 | 173300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231220 | 173200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231220 | 173100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231220 | 173000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231220 | 172900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231220 | 172800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231220 | 172700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231220 | 172600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231220 | 172500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231220 | 172400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231220 | 172300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231220 | 172200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231220 | 172100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231220 | 172000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231220 | 171900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231220 | 171800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231220 | 171700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 123 | 20231220 | 171600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231220 | 171500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231220 | 171400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231220 | 171300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231220 | 171200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231220 | 171100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231220 | 171000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231220 | 170900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231220 | 170800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231220 | 170700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231220 | 170600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231220 | 170500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231220 | 170400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231220 | 170300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231220 | 170200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231220 | 170100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231220 | 170000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231220 | 165900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231220 | 165800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231220 | 165700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231220 | 165600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231220 | 165500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231220 | 165400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231220 | 165300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231220 | 165200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231220 | 165100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231220 | 165000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231220 | 164900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231220 | 164800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231220 | 164700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 153 | 20231220 | 164600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231220 | 164500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231220 | 164400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231220 | 164300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231220 | 164200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231220 | 164100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231220 | 164000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231220 | 163900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231220 | 163800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231220 | 163700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231220 | 163600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231220 | 163500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231220 | 163400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231220 | 163300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231220 | 163200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231220 | 163100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231220 | 163000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231220 | 162900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231220 | 162800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231220 | 162700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231220 | 162600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231220 | 162500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231220 | 162400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231220 | 162300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231220 | 162200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231220 | 162100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231220 | 162000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231220 | 161900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231220 | 161800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231220 | 161700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 183 | 20231220 | 161600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231220 | 161500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231220 | 161400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231220 | 161300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231220 | 161200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231220 | 161100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231220 | 161000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231220 | 160900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231220 | 160800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231220 | 160700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231220 | 160600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231220 | 160500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231220 | 160400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231220 | 160300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231220 | 160200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231220 | 160100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231220 | 160000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231220 | 155900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231220 | 155800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231220 | 155700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231220 | 155600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20231220 | 155500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20231220 | 155400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20231220 | 155300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20231220 | 155200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20231220 | 155100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20231220 | 155000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20231220 | 154900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20231220 | 154800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20231220 | 154700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 213 | 20231220 | 154600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20231220 | 154500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20231220 | 154400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20231220 | 154300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20231220 | 154200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20231220 | 154100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20231220 | 154000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20231220 | 153900 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20231220 | 153800 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20231220 | 153700 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20231220 | 153600 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20231220 | 153500 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20231220 | 153400 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20231220 | 153300 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20231220 | 153200 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20231220 | 153100 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20231220 | 153000 | 2891238060 | 8430 | 8430 | 8430 | 8430 | 4361 |
| 230 | 20231220 | 152900 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 231 | 20231220 | 152800 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 232 | 20231220 | 152700 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 233 | 20231220 | 152600 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 234 | 20231220 | 152500 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 235 | 20231220 | 152400 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 236 | 20231220 | 152300 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 237 | 20231220 | 152200 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 238 | 20231220 | 152100 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 239 | 20231220 | 152000 | 2854474830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 240 | 20231220 | 151900 | 2854474830 | 8420 | 8380 | 8460 | 8380 | 2424 |
| 241 | 20231220 | 151800 | 2834015330 | 8390 | 8400 | 8430 | 8390 | 7017 |
| 242 | 20231220 | 151700 | 2774940440 | 8390 | 8400 | 8400 | 8390 | 1218 |
| 243 | 20231220 | 151600 | 2764713020 | 8400 | 8400 | 8400 | 8380 | 1754 |
| 244 | 20231220 | 151500 | 2749998380 | 8400 | 8400 | 8400 | 8390 | 319 |
| 245 | 20231220 | 151400 | 2747321810 | 8400 | 8400 | 8400 | 8390 | 537 |
| 246 | 20231220 | 151300 | 2742811330 | 8390 | 8390 | 8400 | 8390 | 326 |
| 247 | 20231220 | 151200 | 2740075950 | 8390 | 8390 | 8400 | 8380 | 620 |
| 248 | 20231220 | 151100 | 2734873570 | 8390 | 8390 | 8390 | 8380 | 674 |
| 249 | 20231220 | 151000 | 2729219660 | 8380 | 8380 | 8390 | 8380 | 129 |
| 250 | 20231220 | 150900 | 2728137440 | 8390 | 8400 | 8400 | 8380 | 2036 |
| 251 | 20231220 | 150800 | 2711054950 | 8400 | 8400 | 8400 | 8400 | 328 |
| 252 | 20231220 | 150700 | 2708299750 | 8400 | 8390 | 8400 | 8390 | 9 |
| 253 | 20231220 | 150600 | 2708224200 | 8390 | 8400 | 8400 | 8390 | 154 |
| 254 | 20231220 | 150500 | 2706931310 | 8400 | 8390 | 8400 | 8380 | 1545 |
| 255 | 20231220 | 150400 | 2693968400 | 8390 | 8390 | 8390 | 8390 | 38 |
| 256 | 20231220 | 150300 | 2693649580 | 8390 | 8390 | 8390 | 8380 | 144 |
| 257 | 20231220 | 150200 | 2692441630 | 8390 | 8380 | 8390 | 8380 | 203 |
| 258 | 20231220 | 150100 | 2690738960 | 8390 | 8380 | 8390 | 8380 | 86 |
| 259 | 20231220 | 150000 | 2690017810 | 8380 | 8390 | 8390 | 8380 | 70 |
| 260 | 20231220 | 145900 | 2689430730 | 8390 | 8390 | 8390 | 8390 | 173 |
| 261 | 20231220 | 145800 | 2687979260 | 8380 | 8390 | 8400 | 8380 | 2095 |
| 262 | 20231220 | 145700 | 2670402330 | 8390 | 8390 | 8390 | 8390 | 28 |
| 263 | 20231220 | 145600 | 2670167410 | 8390 | 8390 | 8390 | 8380 | 642 |
| 264 | 20231220 | 145500 | 2664786410 | 8390 | 8390 | 8390 | 8380 | 130 |
| 265 | 20231220 | 145400 | 2663695890 | 8390 | 8390 | 8390 | 8390 | 14 |
| 266 | 20231220 | 145300 | 2663578430 | 8390 | 8390 | 8390 | 8380 | 95 |
| 267 | 20231220 | 145200 | 2662781390 | 8380 | 8390 | 8390 | 8380 | 2187 |
| 268 | 20231220 | 145100 | 2644434120 | 8390 | 8390 | 8390 | 8390 | 5 |
| 269 | 20231220 | 145000 | 2644392170 | 8380 | 8390 | 8390 | 8380 | 426 |
| 270 | 20231220 | 144900 | 2640819930 | 8390 | 8380 | 8390 | 8380 | 171 |
| 271 | 20231220 | 144800 | 2639386890 | 8390 | 8380 | 8390 | 8380 | 41 |
| 272 | 20231220 | 144700 | 2639043100 | 8390 | 8390 | 8390 | 8380 | 456 |
| 273 | 20231220 | 144600 | 2635218970 | 8390 | 8390 | 8390 | 8390 | 91 |
| 274 | 20231220 | 144500 | 2634455480 | 8390 | 8390 | 8390 | 8390 | 11 |
| 275 | 20231220 | 144400 | 2634363190 | 8390 | 8390 | 8390 | 8390 | 57 |
| 276 | 20231220 | 144300 | 2633884960 | 8390 | 8380 | 8390 | 8380 | 277 |
| 277 | 20231220 | 144200 | 2631563650 | 8390 | 8390 | 8390 | 8380 | 180 |
| 278 | 20231220 | 144100 | 2630054660 | 8390 | 8380 | 8390 | 8380 | 123 |
| 279 | 20231220 | 144000 | 2629022760 | 8390 | 8400 | 8400 | 8380 | 183 |
| 280 | 20231220 | 143900 | 2627487560 | 8390 | 8390 | 8400 | 8390 | 101 |
| 281 | 20231220 | 143800 | 2626639890 | 8400 | 8400 | 8400 | 8400 | 62 |
| 282 | 20231220 | 143700 | 2626119090 | 8400 | 8400 | 8400 | 8390 | 87 |
| 283 | 20231220 | 143600 | 2625389030 | 8400 | 8400 | 8400 | 8400 | 60 |
| 284 | 20231220 | 143500 | 2624885030 | 8390 | 8400 | 8410 | 8390 | 661 |
| 285 | 20231220 | 143400 | 2619331680 | 8410 | 8400 | 8410 | 8400 | 1119 |
| 286 | 20231220 | 143300 | 2609932020 | 8400 | 8400 | 8400 | 8400 | 88 |
| 287 | 20231220 | 143200 | 2609192820 | 8400 | 8410 | 8410 | 8380 | 1288 |
| 288 | 20231220 | 143100 | 2598392540 | 8410 | 8410 | 8410 | 8410 | 41 |
| 289 | 20231220 | 143000 | 2598047730 | 8410 | 8400 | 8410 | 8390 | 1513 |
| 290 | 20231220 | 142900 | 2585338810 | 8410 | 8410 | 8410 | 8400 | 243 |
| 291 | 20231220 | 142800 | 2583295400 | 8410 | 8400 | 8410 | 8400 | 193 |
| 292 | 20231220 | 142700 | 2581674040 | 8400 | 8410 | 8410 | 8400 | 74 |
| 293 | 20231220 | 142600 | 2581051950 | 8410 | 8400 | 8410 | 8390 | 140 |
| 294 | 20231220 | 142500 | 2579875820 | 8420 | 8410 | 8420 | 8410 | 122 |
| 295 | 20231220 | 142400 | 2578848720 | 8400 | 8410 | 8430 | 8390 | 1190 |
| 296 | 20231220 | 142300 | 2568837570 | 8390 | 8420 | 8420 | 8390 | 65 |
| 297 | 20231220 | 142200 | 2568290860 | 8420 | 8420 | 8420 | 8420 | 12 |
| 298 | 20231220 | 142100 | 2568189820 | 8420 | 8420 | 8420 | 8420 | 87 |
| 299 | 20231220 | 142000 | 2567457280 | 8420 | 8410 | 8420 | 8390 | 139 |
| 300 | 20231220 | 141900 | 2566288280 | 8420 | 8420 | 8420 | 8420 | 7 |
| 301 | 20231220 | 141800 | 2566229340 | 8420 | 8420 | 8420 | 8420 | 66 |
| 302 | 20231220 | 141700 | 2565673620 | 8420 | 8420 | 8420 | 8400 | 71 |
| 303 | 20231220 | 141600 | 2565076120 | 8420 | 8410 | 8420 | 8390 | 372 |
| 304 | 20231220 | 141500 | 2561947480 | 8410 | 8400 | 8410 | 8400 | 64 |
| 305 | 20231220 | 141400 | 2561409290 | 8400 | 8410 | 8410 | 8400 | 1110 |
| 306 | 20231220 | 141300 | 2552075240 | 8420 | 8390 | 8420 | 8390 | 631 |
| 307 | 20231220 | 141200 | 2546774210 | 8390 | 8390 | 8390 | 8390 | 62 |
| 308 | 20231220 | 141100 | 2546254030 | 8390 | 8400 | 8400 | 8370 | 1019 |
| 309 | 20231220 | 141000 | 2537718250 | 8400 | 8400 | 8400 | 8400 | 5 |
| 310 | 20231220 | 140900 | 2537676250 | 8400 | 8400 | 8400 | 8400 | 123 |
| 311 | 20231220 | 140800 | 2536643050 | 8400 | 8400 | 8400 | 8400 | 14 |
| 312 | 20231220 | 140700 | 2536525450 | 8400 | 8400 | 8400 | 8400 | 11 |
| 313 | 20231220 | 140600 | 2536433050 | 8400 | 8400 | 8400 | 8380 | 668 |
| 314 | 20231220 | 140500 | 2530832650 | 8400 | 8400 | 8400 | 8400 | 38 |
| 315 | 20231220 | 140400 | 2530513450 | 8390 | 8400 | 8400 | 8380 | 745 |
| 316 | 20231220 | 140300 | 2524264770 | 8420 | 8410 | 8420 | 8400 | 479 |
| 317 | 20231220 | 140200 | 2520236230 | 8410 | 8410 | 8410 | 8410 | 59 |
| 318 | 20231220 | 140100 | 2519740040 | 8410 | 8420 | 8420 | 8410 | 12 |
| 319 | 20231220 | 140000 | 2519639010 | 8400 | 8410 | 8420 | 8400 | 75 |
| 320 | 20231220 | 135900 | 2519008110 | 8400 | 8420 | 8420 | 8400 | 718 |
| 321 | 20231220 | 135800 | 2512963790 | 8420 | 8410 | 8420 | 8410 | 235 |
| 322 | 20231220 | 135700 | 2510987040 | 8410 | 8410 | 8410 | 8400 | 1887 |
| 323 | 20231220 | 135600 | 2495118280 | 8410 | 8390 | 8410 | 8390 | 401 |
| 324 | 20231220 | 135500 | 2491752950 | 8390 | 8400 | 8410 | 8390 | 766 |
| 325 | 20231220 | 135400 | 2485320900 | 8410 | 8400 | 8410 | 8400 | 146 |
| 326 | 20231220 | 135300 | 2484094050 | 8400 | 8400 | 8400 | 8400 | 427 |
| 327 | 20231220 | 135200 | 2480507250 | 8400 | 8410 | 8410 | 8400 | 360 |
| 328 | 20231220 | 135100 | 2477483050 | 8410 | 8400 | 8410 | 8400 | 487 |
| 329 | 20231220 | 135000 | 2473391440 | 8400 | 8420 | 8420 | 8400 | 1800 |
| 330 | 20231220 | 134900 | 2458240140 | 8420 | 8410 | 8420 | 8400 | 180 |
| 331 | 20231220 | 134800 | 2456726640 | 8420 | 8420 | 8420 | 8420 | 69 |
| 332 | 20231220 | 134700 | 2456145660 | 8420 | 8410 | 8420 | 8400 | 144 |
| 333 | 20231220 | 134600 | 2454935190 | 8420 | 8420 | 8420 | 8420 | 48 |
| 334 | 20231220 | 134500 | 2454531030 | 8420 | 8400 | 8420 | 8390 | 1316 |
| 335 | 20231220 | 134400 | 2443476600 | 8400 | 8400 | 8410 | 8390 | 195 |
| 336 | 20231220 | 134300 | 2441838550 | 8400 | 8400 | 8400 | 8400 | 1 |
| 337 | 20231220 | 134200 | 2441830150 | 8400 | 8400 | 8410 | 8390 | 88 |
| 338 | 20231220 | 134100 | 2441090750 | 8400 | 8400 | 8400 | 8400 | 28 |
| 339 | 20231220 | 134000 | 2440855550 | 8400 | 8400 | 8410 | 8400 | 189 |
| 340 | 20231220 | 133900 | 2439267560 | 8400 | 8400 | 8400 | 8400 | 6 |
| 341 | 20231220 | 133800 | 2439217160 | 8400 | 8400 | 8400 | 8390 | 47 |
| 342 | 20231220 | 133700 | 2438822650 | 8400 | 8400 | 8400 | 8390 | 69 |
| 343 | 20231220 | 133600 | 2438243220 | 8400 | 8400 | 8400 | 8400 | 107 |
| 344 | 20231220 | 133500 | 2437344420 | 8400 | 8400 | 8400 | 8400 | 14 |
| 345 | 20231220 | 133400 | 2437226820 | 8400 | 8390 | 8400 | 8390 | 55 |
| 346 | 20231220 | 133300 | 2436764870 | 8400 | 8400 | 8400 | 8390 | 863 |
| 347 | 20231220 | 133200 | 2429523970 | 8410 | 8390 | 8410 | 8390 | 1648 |
| 348 | 20231220 | 133100 | 2415688130 | 8390 | 8380 | 8390 | 8380 | 188 |
| 349 | 20231220 | 133000 | 2414111620 | 8380 | 8390 | 8390 | 8380 | 37 |
| 350 | 20231220 | 132900 | 2413801220 | 8380 | 8370 | 8380 | 8370 | 545 |
| 351 | 20231220 | 132800 | 2409238380 | 8360 | 8370 | 8370 | 8360 | 267 |
| 352 | 20231220 | 132700 | 2407004030 | 8360 | 8370 | 8370 | 8360 | 56 |
| 353 | 20231220 | 132600 | 2406535750 | 8370 | 8350 | 8370 | 8350 | 5022 |
| 354 | 20231220 | 132500 | 2364560340 | 8350 | 8360 | 8360 | 8350 | 119 |
| 355 | 20231220 | 132400 | 2363565830 | 8350 | 8360 | 8370 | 8350 | 277 |
| 356 | 20231220 | 132300 | 2361251100 | 8360 | 8370 | 8370 | 8360 | 1199 |
| 357 | 20231220 | 132200 | 2351225360 | 8370 | 8370 | 8370 | 8360 | 375 |
| 358 | 20231220 | 132100 | 2348087260 | 8370 | 8370 | 8370 | 8360 | 147 |
| 359 | 20231220 | 132000 | 2346858250 | 8370 | 8370 | 8370 | 8370 | 143 |
| 360 | 20231220 | 131900 | 2345661340 | 8370 | 8360 | 8370 | 8360 | 150 |
| 361 | 20231220 | 131800 | 2344406840 | 8370 | 8360 | 8370 | 8360 | 477 |
| 362 | 20231220 | 131700 | 2340418310 | 8360 | 8360 | 8360 | 8360 | 53 |
| 363 | 20231220 | 131600 | 2339975230 | 8360 | 8370 | 8370 | 8350 | 12207 |
| 364 | 20231220 | 131500 | 2237869030 | 8370 | 8380 | 8390 | 8370 | 35 |
| 365 | 20231220 | 131400 | 2237575870 | 8380 | 8390 | 8390 | 8380 | 40 |
| 366 | 20231220 | 131300 | 2237240620 | 8390 | 8390 | 8390 | 8380 | 524 |
| 367 | 20231220 | 131200 | 2232848990 | 8390 | 8390 | 8390 | 8390 | 40 |
| 368 | 20231220 | 131100 | 2232513390 | 8390 | 8390 | 8390 | 8380 | 282 |
| 369 | 20231220 | 131000 | 2230149820 | 8390 | 8390 | 8390 | 8390 | 57 |
| 370 | 20231220 | 130900 | 2229671590 | 8380 | 8400 | 8400 | 8380 | 253 |
| 371 | 20231220 | 130800 | 2227551370 | 8400 | 8400 | 8400 | 8400 | 22 |
| 372 | 20231220 | 130700 | 2227366570 | 8400 | 8390 | 8400 | 8390 | 358 |
| 373 | 20231220 | 130600 | 2224362250 | 8400 | 8400 | 8400 | 8400 | 78 |
| 374 | 20231220 | 130500 | 2223707050 | 8400 | 8390 | 8400 | 8390 | 333 |
| 375 | 20231220 | 130400 | 2220913060 | 8390 | 8390 | 8400 | 8390 | 67 |
| 376 | 20231220 | 130300 | 2220350500 | 8390 | 8390 | 8390 | 8380 | 670 |
| 377 | 20231220 | 130200 | 2214729710 | 8400 | 8390 | 8400 | 8390 | 44 |
| 378 | 20231220 | 130100 | 2214360490 | 8390 | 8380 | 8390 | 8380 | 88 |
| 379 | 20231220 | 130000 | 2213622560 | 8390 | 8390 | 8390 | 8380 | 241 |
| 380 | 20231220 | 125900 | 2211602150 | 8380 | 8390 | 8390 | 8380 | 343 |
| 381 | 20231220 | 125800 | 2208725320 | 8390 | 8380 | 8390 | 8380 | 412 |
| 382 | 20231220 | 125700 | 2205272640 | 8380 | 8400 | 8400 | 8380 | 1402 |
| 383 | 20231220 | 125600 | 2193520480 | 8400 | 8400 | 8400 | 8400 | 77 |
| 384 | 20231220 | 125500 | 2192873680 | 8400 | 8400 | 8400 | 8390 | 107 |
| 385 | 20231220 | 125400 | 2191975000 | 8400 | 8400 | 8400 | 8400 | 102 |
| 386 | 20231220 | 125300 | 2191118200 | 8390 | 8390 | 8390 | 8390 | 111 |
| 387 | 20231220 | 125200 | 2190186910 | 8390 | 8380 | 8390 | 8380 | 346 |
| 388 | 20231220 | 125100 | 2187286440 | 8380 | 8380 | 8380 | 8380 | 58 |
| 389 | 20231220 | 125000 | 2186800400 | 8380 | 8400 | 8400 | 8380 | 3670 |
| 390 | 20231220 | 124900 | 2156043920 | 8400 | 8400 | 8400 | 8400 | 97 |
| 391 | 20231220 | 124800 | 2155229120 | 8400 | 8390 | 8400 | 8390 | 104 |
| 392 | 20231220 | 124700 | 2154356230 | 8390 | 8400 | 8400 | 8390 | 2543 |
| 393 | 20231220 | 124600 | 2133017980 | 8400 | 8400 | 8410 | 8400 | 370 |
| 394 | 20231220 | 124500 | 2129909700 | 8410 | 8410 | 8410 | 8390 | 1818 |
| 395 | 20231220 | 124400 | 2114639310 | 8400 | 8400 | 8410 | 8400 | 2329 |
| 396 | 20231220 | 124300 | 2095073270 | 8410 | 8410 | 8410 | 8410 | 11 |
| 397 | 20231220 | 124200 | 2094980760 | 8410 | 8420 | 8420 | 8400 | 1390 |
| 398 | 20231220 | 124100 | 2083294840 | 8420 | 8420 | 8420 | 8410 | 248 |
| 399 | 20231220 | 124000 | 2081206730 | 8420 | 8420 | 8420 | 8420 | 3 |
| 400 | 20231220 | 123900 | 2081181470 | 8410 | 8420 | 8420 | 8410 | 633 |
| 401 | 20231220 | 123800 | 2075852770 | 8420 | 8420 | 8420 | 8410 | 78 |
| 402 | 20231220 | 123700 | 2075196040 | 8420 | 8410 | 8420 | 8400 | 2495 |
| 403 | 20231220 | 123600 | 2054214920 | 8410 | 8410 | 8420 | 8410 | 75 |
| 404 | 20231220 | 123500 | 2053583470 | 8410 | 8420 | 8420 | 8410 | 84 |
| 405 | 20231220 | 123400 | 2052876290 | 8420 | 8420 | 8420 | 8410 | 622 |
| 406 | 20231220 | 123300 | 2047639520 | 8420 | 8420 | 8420 | 8420 | 0 |
| 407 | 20231220 | 123200 | 2047639520 | 8420 | 8420 | 8420 | 8420 | 43 |
| 408 | 20231220 | 123100 | 2047277460 | 8420 | 8420 | 8420 | 8420 | 633 |
| 409 | 20231220 | 123000 | 2041947600 | 8420 | 8420 | 8420 | 8420 | 0 |
| 410 | 20231220 | 122900 | 2041947600 | 8420 | 8420 | 8420 | 8420 | 94 |
| 411 | 20231220 | 122800 | 2041156120 | 8440 | 8440 | 8440 | 8440 | 12 |
| 412 | 20231220 | 122700 | 2041054840 | 8450 | 8450 | 8450 | 8450 | 0 |
| 413 | 20231220 | 122600 | 2041054840 | 8450 | 8440 | 8450 | 8440 | 101 |
| 414 | 20231220 | 122500 | 2040202390 | 8420 | 8450 | 8450 | 8420 | 1280 |
| 415 | 20231220 | 122400 | 2029401080 | 8440 | 8430 | 8440 | 8410 | 7670 |
| 416 | 20231220 | 122300 | 1964760810 | 8430 | 8430 | 8430 | 8430 | 705 |
| 417 | 20231220 | 122200 | 1958817660 | 8430 | 8450 | 8450 | 8430 | 1359 |
| 418 | 20231220 | 122100 | 1947348650 | 8440 | 8440 | 8440 | 8440 | 4 |
| 419 | 20231220 | 122000 | 1947314890 | 8450 | 8450 | 8450 | 8450 | 0 |
| 420 | 20231220 | 121900 | 1947314890 | 8450 | 8450 | 8450 | 8450 | 20 |
| 421 | 20231220 | 121800 | 1947145890 | 8450 | 8440 | 8450 | 8440 | 254 |
| 422 | 20231220 | 121700 | 1945002050 | 8440 | 8450 | 8450 | 8440 | 460 |
| 423 | 20231220 | 121600 | 1941115550 | 8450 | 8450 | 8450 | 8450 | 0 |
| 424 | 20231220 | 121500 | 1941115550 | 8450 | 8440 | 8450 | 8440 | 45 |
| 425 | 20231220 | 121400 | 1940735620 | 8440 | 8440 | 8440 | 8440 | 12 |
| 426 | 20231220 | 121300 | 1940634340 | 8440 | 8440 | 8440 | 8440 | 592 |
| 427 | 20231220 | 121200 | 1935637860 | 8440 | 8440 | 8440 | 8440 | 100 |
| 428 | 20231220 | 121100 | 1934793860 | 8440 | 8440 | 8440 | 8440 | 1 |
| 429 | 20231220 | 121000 | 1934785420 | 8440 | 8450 | 8450 | 8440 | 11 |
| 430 | 20231220 | 120900 | 1934692570 | 8440 | 8440 | 8440 | 8440 | 1 |
| 431 | 20231220 | 120800 | 1934684130 | 8450 | 8460 | 8460 | 8450 | 2772 |
| 432 | 20231220 | 120700 | 1911260720 | 8460 | 8450 | 8460 | 8450 | 140 |
| 433 | 20231220 | 120600 | 1910077320 | 8450 | 8460 | 8460 | 8450 | 567 |
| 434 | 20231220 | 120500 | 1905282510 | 8460 | 8460 | 8460 | 8460 | 149 |
| 435 | 20231220 | 120400 | 1904021970 | 8460 | 8460 | 8460 | 8460 | 131 |
| 436 | 20231220 | 120300 | 1902913710 | 8460 | 8470 | 8470 | 8450 | 5514 |
| 437 | 20231220 | 120200 | 1856242170 | 8470 | 8470 | 8470 | 8470 | 0 |
| 438 | 20231220 | 120100 | 1856242170 | 8470 | 8470 | 8470 | 8470 | 656 |
| 439 | 20231220 | 120000 | 1850685850 | 8470 | 8470 | 8470 | 8470 | 0 |
| 440 | 20231220 | 115900 | 1850685850 | 8470 | 8470 | 8470 | 8470 | 50 |
| 441 | 20231220 | 115800 | 1850262350 | 8470 | 8460 | 8470 | 8460 | 613 |
| 442 | 20231220 | 115700 | 1845075370 | 8460 | 8460 | 8460 | 8460 | 1100 |
| 443 | 20231220 | 115600 | 1835769370 | 8460 | 8460 | 8460 | 8450 | 807 |
| 444 | 20231220 | 115500 | 1828942860 | 8460 | 8460 | 8460 | 8460 | 123 |
| 445 | 20231220 | 115400 | 1827902280 | 8460 | 8460 | 8460 | 8460 | 98 |
| 446 | 20231220 | 115300 | 1827073200 | 8460 | 8460 | 8460 | 8450 | 554 |
| 447 | 20231220 | 115200 | 1822387110 | 8450 | 8460 | 8460 | 8450 | 406 |
| 448 | 20231220 | 115100 | 1818952400 | 8450 | 8450 | 8450 | 8450 | 0 |
| 449 | 20231220 | 115000 | 1818952400 | 8450 | 8450 | 8450 | 8450 | 0 |
| 450 | 20231220 | 114900 | 1818952400 | 8450 | 8460 | 8460 | 8450 | 102 |
| 451 | 20231220 | 114800 | 1818090480 | 8460 | 8460 | 8460 | 8460 | 158 |
| 452 | 20231220 | 114700 | 1816753800 | 8460 | 8460 | 8460 | 8460 | 82 |
| 453 | 20231220 | 114600 | 1816060080 | 8460 | 8460 | 8460 | 8460 | 108 |
| 454 | 20231220 | 114500 | 1815146400 | 8460 | 8460 | 8460 | 8460 | 1161 |
| 455 | 20231220 | 114400 | 1805324340 | 8460 | 8460 | 8460 | 8460 | 34 |
| 456 | 20231220 | 114300 | 1805036700 | 8460 | 8460 | 8460 | 8460 | 110 |
| 457 | 20231220 | 114200 | 1804106100 | 8450 | 8450 | 8450 | 8450 | 0 |
| 458 | 20231220 | 114100 | 1804106100 | 8450 | 8450 | 8450 | 8450 | 0 |
| 459 | 20231220 | 114000 | 1804106100 | 8450 | 8450 | 8460 | 8450 | 765 |
| 460 | 20231220 | 113900 | 1797635680 | 8460 | 8460 | 8460 | 8460 | 0 |
| 461 | 20231220 | 113800 | 1797635680 | 8460 | 8460 | 8460 | 8460 | 2 |
| 462 | 20231220 | 113700 | 1797618760 | 8460 | 8460 | 8460 | 8450 | 1109 |
| 463 | 20231220 | 113600 | 1788237590 | 8460 | 8460 | 8460 | 8460 | 147 |
| 464 | 20231220 | 113500 | 1786993970 | 8470 | 8460 | 8470 | 8460 | 647 |
| 465 | 20231220 | 113400 | 1781514850 | 8460 | 8470 | 8470 | 8460 | 57 |
| 466 | 20231220 | 113300 | 1781032110 | 8460 | 8460 | 8460 | 8450 | 401 |
| 467 | 20231220 | 113200 | 1777640220 | 8460 | 8460 | 8460 | 8460 | 0 |
| 468 | 20231220 | 113100 | 1777640220 | 8460 | 8460 | 8460 | 8460 | 266 |
| 469 | 20231220 | 113000 | 1775389860 | 8460 | 8460 | 8460 | 8460 | 1 |
| 470 | 20231220 | 112900 | 1775381400 | 8450 | 8460 | 8460 | 8450 | 1071 |
| 471 | 20231220 | 112800 | 1766321920 | 8460 | 8460 | 8460 | 8450 | 4123 |
| 472 | 20231220 | 112700 | 1731441440 | 8450 | 8460 | 8460 | 8450 | 937 |
| 473 | 20231220 | 112600 | 1723522310 | 8460 | 8460 | 8460 | 8460 | 1 |
| 474 | 20231220 | 112500 | 1723513850 | 8450 | 8450 | 8450 | 8450 | 1848 |
| 475 | 20231220 | 112400 | 1707898250 | 8450 | 8450 | 8450 | 8450 | 26 |
| 476 | 20231220 | 112300 | 1707678550 | 8450 | 8450 | 8450 | 8450 | 76 |
| 477 | 20231220 | 112200 | 1707036350 | 8450 | 8440 | 8450 | 8440 | 1555 |
| 478 | 20231220 | 112100 | 1693908920 | 8440 | 8440 | 8440 | 8440 | 215 |
| 479 | 20231220 | 112000 | 1692094320 | 8440 | 8440 | 8440 | 8440 | 1 |
| 480 | 20231220 | 111900 | 1692085880 | 8440 | 8440 | 8440 | 8440 | 202 |
| 481 | 20231220 | 111800 | 1690381000 | 8440 | 8440 | 8440 | 8440 | 498 |
| 482 | 20231220 | 111700 | 1686177880 | 8440 | 8440 | 8440 | 8440 | 0 |
| 483 | 20231220 | 111600 | 1686177880 | 8440 | 8440 | 8440 | 8440 | 0 |
| 484 | 20231220 | 111500 | 1686177880 | 8440 | 8430 | 8440 | 8430 | 1031 |
| 485 | 20231220 | 111400 | 1677486530 | 8440 | 8440 | 8440 | 8440 | 0 |
| 486 | 20231220 | 111300 | 1677486530 | 8440 | 8440 | 8450 | 8440 | 1354 |
| 487 | 20231220 | 111200 | 1666058760 | 8430 | 8430 | 8430 | 8430 | 10 |
| 488 | 20231220 | 111100 | 1665974460 | 8430 | 8430 | 8430 | 8430 | 0 |
| 489 | 20231220 | 111000 | 1665974460 | 8430 | 8440 | 8440 | 8430 | 201 |
| 490 | 20231220 | 110900 | 1664280020 | 8430 | 8430 | 8430 | 8430 | 1085 |
| 491 | 20231220 | 110800 | 1655133470 | 8430 | 8430 | 8430 | 8430 | 0 |
| 492 | 20231220 | 110700 | 1655133470 | 8430 | 8430 | 8430 | 8430 | 110 |
| 493 | 20231220 | 110600 | 1654206170 | 8440 | 8440 | 8440 | 8440 | 0 |
| 494 | 20231220 | 110500 | 1654206170 | 8440 | 8440 | 8440 | 8440 | 10 |
| 495 | 20231220 | 110400 | 1654121770 | 8430 | 8430 | 8430 | 8430 | 735 |
| 496 | 20231220 | 110300 | 1647925720 | 8430 | 8430 | 8440 | 8430 | 693 |
| 497 | 20231220 | 110200 | 1642077110 | 8430 | 8430 | 8430 | 8430 | 332 |
| 498 | 20231220 | 110100 | 1639278350 | 8430 | 8430 | 8430 | 8430 | 11 |
| 499 | 20231220 | 110000 | 1639185620 | 8430 | 8430 | 8430 | 8430 | 404 |
| 500 | 20231220 | 105900 | 1635779900 | 8430 | 8420 | 8430 | 8420 | 626 |
| 501 | 20231220 | 105800 | 1630503020 | 8420 | 8430 | 8430 | 8420 | 1266 |
| 502 | 20231220 | 105700 | 1619842960 | 8430 | 8430 | 8430 | 8430 | 10 |
| 503 | 20231220 | 105600 | 1619758660 | 8430 | 8430 | 8430 | 8430 | 282 |
| 504 | 20231220 | 105500 | 1617381400 | 8420 | 8420 | 8430 | 8420 | 608 |
| 505 | 20231220 | 105400 | 1612258780 | 8430 | 8430 | 8430 | 8430 | 91 |
| 506 | 20231220 | 105300 | 1611491650 | 8430 | 8430 | 8430 | 8430 | 588 |
| 507 | 20231220 | 105200 | 1606534810 | 8430 | 8430 | 8440 | 8430 | 385 |
| 508 | 20231220 | 105100 | 1603288610 | 8430 | 8430 | 8430 | 8430 | 345 |
| 509 | 20231220 | 105000 | 1600380260 | 8430 | 8430 | 8430 | 8430 | 1018 |
| 510 | 20231220 | 104900 | 1591798520 | 8430 | 8430 | 8430 | 8430 | 374 |
| 511 | 20231220 | 104800 | 1588645700 | 8430 | 8430 | 8430 | 8430 | 347 |
| 512 | 20231220 | 104700 | 1585720490 | 8420 | 8420 | 8420 | 8420 | 1 |
| 513 | 20231220 | 104600 | 1585712070 | 8420 | 8420 | 8430 | 8420 | 686 |
| 514 | 20231220 | 104500 | 1579932950 | 8420 | 8420 | 8420 | 8420 | 1413 |
| 515 | 20231220 | 104400 | 1568035490 | 8420 | 8420 | 8420 | 8420 | 1129 |
| 516 | 20231220 | 104300 | 1558529310 | 8430 | 8430 | 8430 | 8430 | 384 |
| 517 | 20231220 | 104200 | 1555292190 | 8430 | 8430 | 8430 | 8430 | 895 |
| 518 | 20231220 | 104100 | 1547747340 | 8420 | 8430 | 8430 | 8420 | 404 |
| 519 | 20231220 | 104000 | 1544341800 | 8430 | 8430 | 8440 | 8420 | 2672 |
| 520 | 20231220 | 103900 | 1521817420 | 8420 | 8440 | 8440 | 8420 | 2640 |
| 521 | 20231220 | 103800 | 1499561640 | 8440 | 8430 | 8440 | 8430 | 325 |
| 522 | 20231220 | 103700 | 1496818690 | 8440 | 8440 | 8440 | 8440 | 0 |
| 523 | 20231220 | 103600 | 1496818690 | 8440 | 8440 | 8440 | 8440 | 200 |
| 524 | 20231220 | 103500 | 1495130690 | 8440 | 8440 | 8440 | 8440 | 56 |
| 525 | 20231220 | 103400 | 1494658050 | 8450 | 8440 | 8450 | 8440 | 1075 |
| 526 | 20231220 | 103300 | 1485585040 | 8430 | 8440 | 8440 | 8430 | 355 |
| 527 | 20231220 | 103200 | 1482592290 | 8440 | 8440 | 8440 | 8440 | 3 |
| 528 | 20231220 | 103100 | 1482566970 | 8430 | 8430 | 8430 | 8430 | 0 |
| 529 | 20231220 | 103000 | 1482566970 | 8430 | 8450 | 8450 | 8430 | 490 |
| 530 | 20231220 | 102900 | 1478428470 | 8450 | 8450 | 8450 | 8450 | 270 |
| 531 | 20231220 | 102800 | 1476146970 | 8450 | 8450 | 8450 | 8450 | 20 |
| 532 | 20231220 | 102700 | 1475977970 | 8430 | 8430 | 8430 | 8430 | 0 |
| 533 | 20231220 | 102600 | 1475977970 | 8430 | 8440 | 8440 | 8430 | 101 |
| 534 | 20231220 | 102500 | 1475125540 | 8440 | 8440 | 8440 | 8440 | 3 |
| 535 | 20231220 | 102400 | 1475100220 | 8430 | 8430 | 8430 | 8430 | 170 |
| 536 | 20231220 | 102300 | 1473667120 | 8430 | 8430 | 8430 | 8430 | 80 |
| 537 | 20231220 | 102200 | 1472992720 | 8430 | 8430 | 8430 | 8430 | 0 |
| 538 | 20231220 | 102100 | 1472992720 | 8430 | 8430 | 8430 | 8430 | 846 |
| 539 | 20231220 | 102000 | 1465860940 | 8430 | 8440 | 8440 | 8430 | 218 |
| 540 | 20231220 | 101900 | 1464022110 | 8440 | 8450 | 8450 | 8440 | 2229 |
| 541 | 20231220 | 101800 | 1445205840 | 8450 | 8450 | 8450 | 8450 | 1921 |
| 542 | 20231220 | 101700 | 1428973390 | 8450 | 8450 | 8450 | 8450 | 10 |
| 543 | 20231220 | 101600 | 1428888890 | 8450 | 8450 | 8450 | 8450 | 1435 |
| 544 | 20231220 | 101500 | 1416763140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 545 | 20231220 | 101400 | 1416763140 | 8460 | 8460 | 8460 | 8460 | 20 |
| 546 | 20231220 | 101300 | 1416593940 | 8460 | 8460 | 8470 | 8460 | 852 |
| 547 | 20231220 | 101200 | 1409384020 | 8460 | 8450 | 8460 | 8450 | 311 |
| 548 | 20231220 | 101100 | 1406752970 | 8460 | 8460 | 8460 | 8440 | 1011 |
| 549 | 20231220 | 101000 | 1398200110 | 8460 | 8450 | 8460 | 8450 | 620 |
| 550 | 20231220 | 100900 | 1392957520 | 8440 | 8440 | 8440 | 8440 | 154 |
| 551 | 20231220 | 100800 | 1391657760 | 8450 | 8430 | 8450 | 8430 | 3567 |
| 552 | 20231220 | 100700 | 1361565760 | 8420 | 8410 | 8420 | 8410 | 601 |
| 553 | 20231220 | 100600 | 1356505350 | 8400 | 8410 | 8410 | 8400 | 3106 |
| 554 | 20231220 | 100500 | 1330412100 | 8410 | 8400 | 8410 | 8390 | 2484 |
| 555 | 20231220 | 100400 | 1309566040 | 8410 | 8400 | 8410 | 8400 | 755 |
| 556 | 20231220 | 100300 | 1303223470 | 8400 | 8420 | 8420 | 8400 | 677 |
| 557 | 20231220 | 100200 | 1297529990 | 8420 | 8400 | 8420 | 8400 | 314 |
| 558 | 20231220 | 100100 | 1294888960 | 8400 | 8400 | 8400 | 8390 | 1151 |
| 559 | 20231220 | 100000 | 1285221560 | 8400 | 8400 | 8400 | 8400 | 1000 |
| 560 | 20231220 | 095900 | 1276821560 | 8400 | 8400 | 8400 | 8400 | 364 |
| 561 | 20231220 | 095800 | 1273763960 | 8390 | 8400 | 8400 | 8390 | 2221 |
| 562 | 20231220 | 095700 | 1255117570 | 8400 | 8400 | 8400 | 8400 | 1260 |
| 563 | 20231220 | 095600 | 1244533570 | 8400 | 8410 | 8420 | 8400 | 676 |
| 564 | 20231220 | 095500 | 1238848850 | 8400 | 8400 | 8410 | 8400 | 1435 |
| 565 | 20231220 | 095400 | 1226792480 | 8400 | 8410 | 8430 | 8400 | 1480 |
| 566 | 20231220 | 095300 | 1214352920 | 8410 | 8400 | 8410 | 8400 | 2928 |
| 567 | 20231220 | 095200 | 1189739240 | 8400 | 8400 | 8410 | 8390 | 1112 |
| 568 | 20231220 | 095100 | 1180399290 | 8410 | 8410 | 8410 | 8400 | 2381 |
| 569 | 20231220 | 095000 | 1160388250 | 8400 | 8400 | 8410 | 8390 | 1301 |
| 570 | 20231220 | 094900 | 1149458650 | 8390 | 8400 | 8400 | 8390 | 1128 |
| 571 | 20231220 | 094800 | 1139992220 | 8400 | 8400 | 8410 | 8400 | 2257 |
| 572 | 20231220 | 094700 | 1121023400 | 8400 | 8410 | 8410 | 8400 | 1720 |
| 573 | 20231220 | 094600 | 1106572700 | 8410 | 8410 | 8420 | 8410 | 1694 |
| 574 | 20231220 | 094500 | 1092326060 | 8410 | 8410 | 8410 | 8410 | 353 |
| 575 | 20231220 | 094400 | 1089357330 | 8410 | 8410 | 8410 | 8400 | 1895 |
| 576 | 20231220 | 094300 | 1073423960 | 8410 | 8410 | 8410 | 8400 | 3544 |
| 577 | 20231220 | 094200 | 1043622920 | 8400 | 8400 | 8410 | 8400 | 1294 |
| 578 | 20231220 | 094100 | 1032746310 | 8400 | 8400 | 8410 | 8390 | 997 |
| 579 | 20231220 | 094000 | 1024371390 | 8400 | 8390 | 8400 | 8390 | 416 |
| 580 | 20231220 | 093900 | 1020879990 | 8390 | 8400 | 8410 | 8390 | 142 |
| 581 | 20231220 | 093800 | 1019687830 | 8390 | 8390 | 8400 | 8390 | 206 |
| 582 | 20231220 | 093700 | 1017959480 | 8410 | 8390 | 8410 | 8380 | 51 |
| 583 | 20231220 | 093600 | 1017532060 | 8360 | 8400 | 8420 | 8360 | 3323 |
| 584 | 20231220 | 093500 | 989652380 | 8410 | 8400 | 8410 | 8400 | 221 |
| 585 | 20231220 | 093400 | 987795930 | 8400 | 8400 | 8400 | 8400 | 591 |
| 586 | 20231220 | 093300 | 982831530 | 8400 | 8400 | 8400 | 8400 | 648 |
| 587 | 20231220 | 093200 | 977388330 | 8400 | 8420 | 8420 | 8390 | 2139 |
| 588 | 20231220 | 093100 | 959412290 | 8420 | 8440 | 8440 | 8420 | 379 |
| 589 | 20231220 | 093000 | 956216170 | 8450 | 8460 | 8460 | 8450 | 744 |
| 590 | 20231220 | 092900 | 949929200 | 8450 | 8410 | 8450 | 8400 | 8895 |
| 591 | 20231220 | 092800 | 875000190 | 8410 | 8400 | 8420 | 8400 | 544 |
| 592 | 20231220 | 092700 | 870425620 | 8400 | 8430 | 8430 | 8400 | 1178 |
| 593 | 20231220 | 092600 | 860511240 | 8430 | 8400 | 8430 | 8400 | 1122 |
| 594 | 20231220 | 092500 | 851082590 | 8390 | 8380 | 8390 | 8380 | 526 |
| 595 | 20231220 | 092400 | 846674010 | 8360 | 8400 | 8400 | 8360 | 4135 |
| 596 | 20231220 | 092300 | 812009180 | 8410 | 8420 | 8420 | 8400 | 2836 |
| 597 | 20231220 | 092200 | 788155690 | 8420 | 8430 | 8430 | 8420 | 282 |
| 598 | 20231220 | 092100 | 785781050 | 8430 | 8430 | 8440 | 8430 | 1811 |
| 599 | 20231220 | 092000 | 770514310 | 8440 | 8440 | 8440 | 8430 | 1085 |
| 600 | 20231220 | 091900 | 761358910 | 8440 | 8440 | 8450 | 8440 | 503 |
| 601 | 20231220 | 091800 | 757113580 | 8440 | 8440 | 8450 | 8440 | 137 |
| 602 | 20231220 | 091700 | 755956790 | 8440 | 8440 | 8450 | 8440 | 965 |
| 603 | 20231220 | 091600 | 747808400 | 8440 | 8460 | 8470 | 8440 | 5370 |
| 604 | 20231220 | 091500 | 702428530 | 8460 | 8460 | 8470 | 8450 | 4518 |
| 605 | 20231220 | 091400 | 664200570 | 8460 | 8490 | 8490 | 8460 | 3430 |
| 606 | 20231220 | 091300 | 635131830 | 8490 | 8490 | 8500 | 8490 | 2109 |
| 607 | 20231220 | 091200 | 617226410 | 8490 | 8490 | 8500 | 8490 | 1023 |
| 608 | 20231220 | 091100 | 608538890 | 8480 | 8520 | 8530 | 8480 | 4770 |
| 609 | 20231220 | 091000 | 567943520 | 8520 | 8520 | 8540 | 8520 | 7804 |
| 610 | 20231220 | 090900 | 501386080 | 8510 | 8480 | 8510 | 8470 | 4669 |
| 611 | 20231220 | 090800 | 461725860 | 8480 | 8470 | 8490 | 8450 | 4344 |
| 612 | 20231220 | 090700 | 424952710 | 8480 | 8480 | 8490 | 8470 | 4259 |
| 613 | 20231220 | 090600 | 388847490 | 8470 | 8470 | 8480 | 8470 | 753 |
| 614 | 20231220 | 090500 | 382465890 | 8470 | 8480 | 8480 | 8470 | 1510 |
| 615 | 20231220 | 090400 | 369673550 | 8490 | 8500 | 8520 | 8470 | 1617 |
| 616 | 20231220 | 090300 | 355939160 | 8520 | 8510 | 8540 | 8500 | 8009 |
| 617 | 20231220 | 090200 | 287694900 | 8510 | 8520 | 8540 | 8510 | 6384 |
| 618 | 20231220 | 090100 | 233272590 | 8530 | 8480 | 8550 | 8480 | 17905 |
| 619 | 20231220 | 090000 | 80964180 | 8470 | 8430 | 8470 | 8420 | 9596 |