31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 3 | 20231208 | 193200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20231208 | 193100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20231208 | 193000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20231208 | 192900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20231208 | 192800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20231208 | 192700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20231208 | 192600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20231208 | 192500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20231208 | 192400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20231208 | 192300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20231208 | 192200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20231208 | 192100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20231208 | 192000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20231208 | 191900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20231208 | 191800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20231208 | 191700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20231208 | 191600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20231208 | 191500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20231208 | 191400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20231208 | 191300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20231208 | 191200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20231208 | 191100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20231208 | 191000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20231208 | 190900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20231208 | 190800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20231208 | 190700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20231208 | 190600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20231208 | 190500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20231208 | 190400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20231208 | 190300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 33 | 20231208 | 190200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20231208 | 190100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20231208 | 190000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20231208 | 185900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20231208 | 185800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20231208 | 185700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20231208 | 185600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20231208 | 185500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20231208 | 185400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20231208 | 185300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20231208 | 185200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20231208 | 185100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20231208 | 185000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20231208 | 184900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20231208 | 184800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20231208 | 184700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20231208 | 184600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20231208 | 184500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20231208 | 184400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20231208 | 184300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20231208 | 184200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20231208 | 184100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20231208 | 184000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20231208 | 183900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20231208 | 183800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20231208 | 183700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20231208 | 183600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20231208 | 183500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20231208 | 183400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20231208 | 183300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 63 | 20231208 | 183200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20231208 | 183100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20231208 | 183000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20231208 | 182900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20231208 | 182800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20231208 | 182700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20231208 | 182600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20231208 | 182500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20231208 | 182400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20231208 | 182300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20231208 | 182200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20231208 | 182100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20231208 | 182000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20231208 | 181900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20231208 | 181800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20231208 | 181700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20231208 | 181600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20231208 | 181500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20231208 | 181400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20231208 | 181300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20231208 | 181200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20231208 | 181100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20231208 | 181000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20231208 | 180900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20231208 | 180800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20231208 | 180700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20231208 | 180600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20231208 | 180500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20231208 | 180400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20231208 | 180300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 93 | 20231208 | 180200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20231208 | 180100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20231208 | 180000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20231208 | 175900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20231208 | 175800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20231208 | 175700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20231208 | 175600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20231208 | 175500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20231208 | 175400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20231208 | 175300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20231208 | 175200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20231208 | 175100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20231208 | 175000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20231208 | 174900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20231208 | 174800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20231208 | 174700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20231208 | 174600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20231208 | 174500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20231208 | 174400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20231208 | 174300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20231208 | 174200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20231208 | 174100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20231208 | 174000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20231208 | 173900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20231208 | 173800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20231208 | 173700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20231208 | 173600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20231208 | 173500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20231208 | 173400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20231208 | 173300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 123 | 20231208 | 173200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20231208 | 173100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20231208 | 173000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20231208 | 172900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20231208 | 172800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20231208 | 172700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20231208 | 172600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20231208 | 172500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20231208 | 172400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20231208 | 172300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20231208 | 172200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20231208 | 172100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20231208 | 172000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20231208 | 171900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20231208 | 171800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20231208 | 171700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20231208 | 171600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20231208 | 171500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20231208 | 171400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20231208 | 171300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20231208 | 171200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20231208 | 171100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20231208 | 171000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20231208 | 170900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20231208 | 170800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20231208 | 170700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20231208 | 170600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20231208 | 170500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20231208 | 170400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20231208 | 170300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 153 | 20231208 | 170200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20231208 | 170100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20231208 | 170000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20231208 | 165900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20231208 | 165800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20231208 | 165700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20231208 | 165600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20231208 | 165500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20231208 | 165400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20231208 | 165300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20231208 | 165200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20231208 | 165100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20231208 | 165000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20231208 | 164900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20231208 | 164800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20231208 | 164700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20231208 | 164600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20231208 | 164500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20231208 | 164400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20231208 | 164300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20231208 | 164200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20231208 | 164100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20231208 | 164000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20231208 | 163900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20231208 | 163800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20231208 | 163700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20231208 | 163600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20231208 | 163500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20231208 | 163400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20231208 | 163300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 183 | 20231208 | 163200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20231208 | 163100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20231208 | 163000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20231208 | 162900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20231208 | 162800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20231208 | 162700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20231208 | 162600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20231208 | 162500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20231208 | 162400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20231208 | 162300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20231208 | 162200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20231208 | 162100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20231208 | 162000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20231208 | 161900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20231208 | 161800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20231208 | 161700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20231208 | 161600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20231208 | 161500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20231208 | 161400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20231208 | 161300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20231208 | 161200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20231208 | 161100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20231208 | 161000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20231208 | 160900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20231208 | 160800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20231208 | 160700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20231208 | 160600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20231208 | 160500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20231208 | 160400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20231208 | 160300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 213 | 20231208 | 160200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20231208 | 160100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 215 | 20231208 | 160000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 216 | 20231208 | 155900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 217 | 20231208 | 155800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20231208 | 155700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20231208 | 155600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 220 | 20231208 | 155500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 221 | 20231208 | 155400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 222 | 20231208 | 155300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 223 | 20231208 | 155200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20231208 | 155100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 225 | 20231208 | 155000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 226 | 20231208 | 154900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20231208 | 154800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 228 | 20231208 | 154700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 229 | 20231208 | 154600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20231208 | 154500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 231 | 20231208 | 154400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 232 | 20231208 | 154300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 233 | 20231208 | 154200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 234 | 20231208 | 154100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 235 | 20231208 | 154000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 236 | 20231208 | 153900 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 237 | 20231208 | 153800 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 238 | 20231208 | 153700 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 239 | 20231208 | 153600 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 240 | 20231208 | 153500 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 241 | 20231208 | 153400 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 242 | 20231208 | 153300 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 243 | 20231208 | 153200 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 244 | 20231208 | 153100 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 245 | 20231208 | 153000 | 1397977220 | 5260 | 5260 | 5260 | 5260 | 4030 |
| 246 | 20231208 | 152900 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 247 | 20231208 | 152800 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 248 | 20231208 | 152700 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 249 | 20231208 | 152600 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 250 | 20231208 | 152500 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 251 | 20231208 | 152400 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 252 | 20231208 | 152300 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 253 | 20231208 | 152200 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 254 | 20231208 | 152100 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 255 | 20231208 | 152000 | 1376779420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 256 | 20231208 | 151900 | 1376779420 | 5230 | 5220 | 5230 | 5220 | 341 |
| 257 | 20231208 | 151800 | 1374999380 | 5220 | 5230 | 5240 | 5220 | 29 |
| 258 | 20231208 | 151700 | 1374847970 | 5220 | 5220 | 5220 | 5220 | 14 |
| 259 | 20231208 | 151600 | 1374774890 | 5220 | 5230 | 5230 | 5220 | 189 |
| 260 | 20231208 | 151500 | 1373787900 | 5230 | 5230 | 5230 | 5230 | 22 |
| 261 | 20231208 | 151400 | 1373672840 | 5230 | 5230 | 5240 | 5230 | 768 |
| 262 | 20231208 | 151300 | 1369656180 | 5230 | 5230 | 5230 | 5230 | 30 |
| 263 | 20231208 | 151200 | 1369499280 | 5230 | 5220 | 5230 | 5220 | 238 |
| 264 | 20231208 | 151100 | 1368256620 | 5220 | 5230 | 5230 | 5220 | 600 |
| 265 | 20231208 | 151000 | 1365124610 | 5240 | 5250 | 5250 | 5230 | 3331 |
| 266 | 20231208 | 150900 | 1347648080 | 5250 | 5250 | 5260 | 5250 | 52 |
| 267 | 20231208 | 150800 | 1347375030 | 5250 | 5250 | 5250 | 5250 | 0 |
| 268 | 20231208 | 150700 | 1347375030 | 5250 | 5250 | 5260 | 5250 | 115 |
| 269 | 20231208 | 150600 | 1346770450 | 5250 | 5250 | 5250 | 5250 | 633 |
| 270 | 20231208 | 150500 | 1343447200 | 5250 | 5250 | 5250 | 5250 | 12 |
| 271 | 20231208 | 150400 | 1343384200 | 5260 | 5260 | 5260 | 5250 | 704 |
| 272 | 20231208 | 150300 | 1339681260 | 5250 | 5250 | 5250 | 5250 | 233 |
| 273 | 20231208 | 150200 | 1338458010 | 5250 | 5250 | 5250 | 5250 | 543 |
| 274 | 20231208 | 150100 | 1335607260 | 5250 | 5250 | 5250 | 5250 | 0 |
| 275 | 20231208 | 150000 | 1335607260 | 5250 | 5250 | 5250 | 5250 | 637 |
| 276 | 20231208 | 145900 | 1332263010 | 5250 | 5250 | 5250 | 5250 | 2 |
| 277 | 20231208 | 145800 | 1332252510 | 5260 | 5250 | 5260 | 5250 | 31 |
| 278 | 20231208 | 145700 | 1332089600 | 5250 | 5250 | 5250 | 5250 | 152 |
| 279 | 20231208 | 145600 | 1331291600 | 5250 | 5250 | 5250 | 5250 | 0 |
| 280 | 20231208 | 145500 | 1331291600 | 5250 | 5250 | 5250 | 5250 | 0 |
| 281 | 20231208 | 145400 | 1331291600 | 5250 | 5250 | 5250 | 5250 | 0 |
| 282 | 20231208 | 145300 | 1331291600 | 5250 | 5260 | 5260 | 5250 | 3155 |
| 283 | 20231208 | 145200 | 1314706300 | 5270 | 5260 | 5270 | 5260 | 272 |
| 284 | 20231208 | 145100 | 1313275360 | 5260 | 5260 | 5260 | 5260 | 148 |
| 285 | 20231208 | 145000 | 1312496880 | 5260 | 5260 | 5260 | 5260 | 2 |
| 286 | 20231208 | 144900 | 1312486360 | 5260 | 5260 | 5260 | 5260 | 111 |
| 287 | 20231208 | 144800 | 1311902500 | 5270 | 5260 | 5270 | 5260 | 631 |
| 288 | 20231208 | 144700 | 1308582130 | 5250 | 5260 | 5260 | 5250 | 294 |
| 289 | 20231208 | 144600 | 1307035710 | 5250 | 5250 | 5250 | 5250 | 20 |
| 290 | 20231208 | 144500 | 1306930710 | 5260 | 5260 | 5260 | 5260 | 462 |
| 291 | 20231208 | 144400 | 1304500590 | 5250 | 5240 | 5250 | 5240 | 260 |
| 292 | 20231208 | 144300 | 1303135690 | 5240 | 5240 | 5240 | 5240 | 80 |
| 293 | 20231208 | 144200 | 1302716490 | 5230 | 5250 | 5250 | 5230 | 2002 |
| 294 | 20231208 | 144100 | 1292222600 | 5260 | 5260 | 5260 | 5260 | 508 |
| 295 | 20231208 | 144000 | 1289550520 | 5260 | 5270 | 5270 | 5260 | 806 |
| 296 | 20231208 | 143900 | 1285307400 | 5260 | 5260 | 5270 | 5260 | 42 |
| 297 | 20231208 | 143800 | 1285086380 | 5270 | 5270 | 5270 | 5270 | 1464 |
| 298 | 20231208 | 143700 | 1277371100 | 5270 | 5260 | 5270 | 5260 | 895 |
| 299 | 20231208 | 143600 | 1272659870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 300 | 20231208 | 143500 | 1272659870 | 5260 | 5250 | 5260 | 5250 | 1870 |
| 301 | 20231208 | 143400 | 1262829930 | 5260 | 5260 | 5260 | 5260 | 1142 |
| 302 | 20231208 | 143300 | 1256823010 | 5260 | 5260 | 5260 | 5260 | 2433 |
| 303 | 20231208 | 143200 | 1244025430 | 5260 | 5250 | 5260 | 5250 | 515 |
| 304 | 20231208 | 143100 | 1241320730 | 5250 | 5250 | 5250 | 5250 | 57 |
| 305 | 20231208 | 143000 | 1241021480 | 5250 | 5240 | 5250 | 5240 | 1665 |
| 306 | 20231208 | 142900 | 1232296580 | 5230 | 5230 | 5230 | 5230 | 683 |
| 307 | 20231208 | 142800 | 1228724490 | 5220 | 5230 | 5230 | 5220 | 780 |
| 308 | 20231208 | 142700 | 1224645110 | 5230 | 5230 | 5230 | 5230 | 140 |
| 309 | 20231208 | 142600 | 1223912910 | 5240 | 5240 | 5240 | 5240 | 97 |
| 310 | 20231208 | 142500 | 1223404630 | 5240 | 5240 | 5240 | 5240 | 656 |
| 311 | 20231208 | 142400 | 1219967190 | 5240 | 5230 | 5250 | 5230 | 3284 |
| 312 | 20231208 | 142300 | 1202737630 | 5230 | 5230 | 5230 | 5230 | 742 |
| 313 | 20231208 | 142200 | 1198856970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 314 | 20231208 | 142100 | 1198856970 | 5220 | 5220 | 5220 | 5220 | 3 |
| 315 | 20231208 | 142000 | 1198841310 | 5220 | 5220 | 5220 | 5220 | 1086 |
| 316 | 20231208 | 141900 | 1193172390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 317 | 20231208 | 141800 | 1193172390 | 5220 | 5210 | 5220 | 5210 | 176 |
| 318 | 20231208 | 141700 | 1192253970 | 5220 | 5220 | 5220 | 5220 | 20 |
| 319 | 20231208 | 141600 | 1192149570 | 5210 | 5210 | 5210 | 5210 | 501 |
| 320 | 20231208 | 141500 | 1189539360 | 5210 | 5200 | 5210 | 5200 | 510 |
| 321 | 20231208 | 141400 | 1186885480 | 5190 | 5190 | 5190 | 5190 | 25 |
| 322 | 20231208 | 141300 | 1186755730 | 5200 | 5200 | 5200 | 5200 | 5 |
| 323 | 20231208 | 141200 | 1186729730 | 5200 | 5200 | 5200 | 5200 | 212 |
| 324 | 20231208 | 141100 | 1185627330 | 5210 | 5210 | 5210 | 5210 | 200 |
| 325 | 20231208 | 141000 | 1184585330 | 5210 | 5200 | 5210 | 5200 | 2621 |
| 326 | 20231208 | 140900 | 1170939560 | 5190 | 5170 | 5190 | 5170 | 2656 |
| 327 | 20231208 | 140800 | 1157160890 | 5180 | 5180 | 5180 | 5180 | 0 |
| 328 | 20231208 | 140700 | 1157160890 | 5180 | 5180 | 5180 | 5180 | 208 |
| 329 | 20231208 | 140600 | 1156083450 | 5170 | 5170 | 5170 | 5170 | 187 |
| 330 | 20231208 | 140500 | 1155116660 | 5160 | 5160 | 5160 | 5160 | 25 |
| 331 | 20231208 | 140400 | 1154987660 | 5160 | 5160 | 5170 | 5160 | 5322 |
| 332 | 20231208 | 140300 | 1127523990 | 5180 | 5180 | 5180 | 5180 | 0 |
| 333 | 20231208 | 140200 | 1127523990 | 5180 | 5170 | 5180 | 5170 | 3397 |
| 334 | 20231208 | 140100 | 1109958580 | 5160 | 5160 | 5160 | 5160 | 0 |
| 335 | 20231208 | 140000 | 1109958580 | 5160 | 5160 | 5160 | 5160 | 1268 |
| 336 | 20231208 | 135900 | 1103415700 | 5160 | 5180 | 5180 | 5160 | 3139 |
| 337 | 20231208 | 135800 | 1087199470 | 5180 | 5180 | 5180 | 5180 | 1663 |
| 338 | 20231208 | 135700 | 1078585130 | 5170 | 5170 | 5170 | 5170 | 0 |
| 339 | 20231208 | 135600 | 1078585130 | 5170 | 5170 | 5170 | 5170 | 1000 |
| 340 | 20231208 | 135500 | 1073415130 | 5170 | 5170 | 5170 | 5170 | 181 |
| 341 | 20231208 | 135400 | 1072479360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 342 | 20231208 | 135300 | 1072479360 | 5170 | 5170 | 5170 | 5170 | 100 |
| 343 | 20231208 | 135200 | 1071962360 | 5170 | 5170 | 5170 | 5160 | 113 |
| 344 | 20231208 | 135100 | 1071379130 | 5170 | 5170 | 5170 | 5170 | 6 |
| 345 | 20231208 | 135000 | 1071348110 | 5170 | 5170 | 5170 | 5170 | 500 |
| 346 | 20231208 | 134900 | 1068763110 | 5170 | 5160 | 5170 | 5160 | 1044 |
| 347 | 20231208 | 134800 | 1063373310 | 5150 | 5150 | 5150 | 5150 | 0 |
| 348 | 20231208 | 134700 | 1063373310 | 5150 | 5150 | 5150 | 5150 | 483 |
| 349 | 20231208 | 134600 | 1060885860 | 5140 | 5140 | 5140 | 5140 | 1387 |
| 350 | 20231208 | 134500 | 1053756680 | 5140 | 5140 | 5140 | 5140 | 0 |
| 351 | 20231208 | 134400 | 1053756680 | 5140 | 5140 | 5140 | 5140 | 200 |
| 352 | 20231208 | 134300 | 1052728680 | 5140 | 5140 | 5140 | 5140 | 833 |
| 353 | 20231208 | 134200 | 1048447060 | 5150 | 5150 | 5150 | 5150 | 0 |
| 354 | 20231208 | 134100 | 1048447060 | 5150 | 5140 | 5150 | 5140 | 598 |
| 355 | 20231208 | 134000 | 1045372180 | 5130 | 5130 | 5130 | 5130 | 0 |
| 356 | 20231208 | 133900 | 1045372180 | 5130 | 5130 | 5130 | 5130 | 0 |
| 357 | 20231208 | 133800 | 1045372180 | 5130 | 5130 | 5130 | 5130 | 0 |
| 358 | 20231208 | 133700 | 1045372180 | 5130 | 5130 | 5130 | 5130 | 388 |
| 359 | 20231208 | 133600 | 1043381740 | 5120 | 5120 | 5120 | 5120 | 418 |
| 360 | 20231208 | 133500 | 1041241580 | 5130 | 5130 | 5130 | 5130 | 195 |
| 361 | 20231208 | 133400 | 1040241230 | 5130 | 5130 | 5130 | 5130 | 255 |
| 362 | 20231208 | 133300 | 1038933080 | 5130 | 5130 | 5130 | 5130 | 13 |
| 363 | 20231208 | 133200 | 1038866390 | 5130 | 5130 | 5130 | 5130 | 0 |
| 364 | 20231208 | 133100 | 1038866390 | 5130 | 5130 | 5130 | 5130 | 105 |
| 365 | 20231208 | 133000 | 1038327740 | 5130 | 5130 | 5130 | 5130 | 52 |
| 366 | 20231208 | 132900 | 1038060980 | 5130 | 5130 | 5130 | 5130 | 0 |
| 367 | 20231208 | 132800 | 1038060980 | 5130 | 5130 | 5130 | 5130 | 0 |
| 368 | 20231208 | 132700 | 1038060980 | 5130 | 5130 | 5130 | 5130 | 0 |
| 369 | 20231208 | 132600 | 1038060980 | 5130 | 5140 | 5140 | 5130 | 1432 |
| 370 | 20231208 | 132500 | 1030714280 | 5140 | 5130 | 5140 | 5130 | 186 |
| 371 | 20231208 | 132400 | 1029758640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 372 | 20231208 | 132300 | 1029758640 | 5130 | 5130 | 5130 | 5130 | 87 |
| 373 | 20231208 | 132200 | 1029312330 | 5110 | 5110 | 5110 | 5110 | 0 |
| 374 | 20231208 | 132100 | 1029312330 | 5110 | 5110 | 5110 | 5110 | 0 |
| 375 | 20231208 | 132000 | 1029312330 | 5110 | 5110 | 5110 | 5110 | 0 |
| 376 | 20231208 | 131900 | 1029312330 | 5110 | 5110 | 5110 | 5110 | 0 |
| 377 | 20231208 | 131800 | 1029312330 | 5110 | 5120 | 5120 | 5110 | 600 |
| 378 | 20231208 | 131700 | 1026244170 | 5120 | 5120 | 5120 | 5120 | 0 |
| 379 | 20231208 | 131600 | 1026244170 | 5120 | 5120 | 5120 | 5120 | 0 |
| 380 | 20231208 | 131500 | 1026244170 | 5120 | 5130 | 5130 | 5120 | 5 |
| 381 | 20231208 | 131400 | 1026218560 | 5120 | 5120 | 5120 | 5120 | 0 |
| 382 | 20231208 | 131300 | 1026218560 | 5120 | 5120 | 5120 | 5120 | 0 |
| 383 | 20231208 | 131200 | 1026218560 | 5120 | 5120 | 5120 | 5120 | 30 |
| 384 | 20231208 | 131100 | 1026064960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 385 | 20231208 | 131000 | 1026064960 | 5120 | 5120 | 5120 | 5120 | 1 |
| 386 | 20231208 | 130900 | 1026059840 | 5130 | 5130 | 5130 | 5130 | 0 |
| 387 | 20231208 | 130800 | 1026059840 | 5130 | 5130 | 5130 | 5130 | 0 |
| 388 | 20231208 | 130700 | 1026059840 | 5130 | 5130 | 5130 | 5130 | 6 |
| 389 | 20231208 | 130600 | 1026029060 | 5130 | 5130 | 5130 | 5130 | 20 |
| 390 | 20231208 | 130500 | 1025926460 | 5120 | 5120 | 5120 | 5120 | 266 |
| 391 | 20231208 | 130400 | 1024564540 | 5120 | 5120 | 5120 | 5120 | 0 |
| 392 | 20231208 | 130300 | 1024564540 | 5120 | 5120 | 5120 | 5120 | 0 |
| 393 | 20231208 | 130200 | 1024564540 | 5120 | 5120 | 5120 | 5120 | 1 |
| 394 | 20231208 | 130100 | 1024559420 | 5110 | 5110 | 5110 | 5110 | 0 |
| 395 | 20231208 | 130000 | 1024559420 | 5110 | 5110 | 5110 | 5110 | 10 |
| 396 | 20231208 | 125900 | 1024508320 | 5110 | 5120 | 5120 | 5110 | 1003 |
| 397 | 20231208 | 125800 | 1019382250 | 5120 | 5120 | 5120 | 5120 | 191 |
| 398 | 20231208 | 125700 | 1018404330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 399 | 20231208 | 125600 | 1018404330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 400 | 20231208 | 125500 | 1018404330 | 5120 | 5120 | 5120 | 5120 | 1 |
| 401 | 20231208 | 125400 | 1018399210 | 5130 | 5130 | 5130 | 5130 | 1 |
| 402 | 20231208 | 125300 | 1018394080 | 5120 | 5120 | 5120 | 5120 | 0 |
| 403 | 20231208 | 125200 | 1018394080 | 5120 | 5120 | 5120 | 5120 | 4 |
| 404 | 20231208 | 125100 | 1018373600 | 5110 | 5110 | 5110 | 5110 | 3 |
| 405 | 20231208 | 125000 | 1018358270 | 5110 | 5110 | 5110 | 5110 | 64 |
| 406 | 20231208 | 124900 | 1018031230 | 5110 | 5110 | 5110 | 5110 | 50 |
| 407 | 20231208 | 124800 | 1017775730 | 5090 | 5090 | 5090 | 5090 | 0 |
| 408 | 20231208 | 124700 | 1017775730 | 5090 | 5130 | 5130 | 5090 | 2600 |
| 409 | 20231208 | 124600 | 1004504040 | 5130 | 5130 | 5130 | 5130 | 5 |
| 410 | 20231208 | 124500 | 1004478390 | 5130 | 5140 | 5140 | 5130 | 148 |
| 411 | 20231208 | 124400 | 1003719100 | 5140 | 5140 | 5140 | 5140 | 13 |
| 412 | 20231208 | 124300 | 1003652280 | 5130 | 5140 | 5140 | 5130 | 453 |
| 413 | 20231208 | 124200 | 1001327890 | 5140 | 5140 | 5140 | 5140 | 140 |
| 414 | 20231208 | 124100 | 1000608290 | 5140 | 5140 | 5140 | 5140 | 10 |
| 415 | 20231208 | 124000 | 1000556890 | 5130 | 5130 | 5130 | 5130 | 0 |
| 416 | 20231208 | 123900 | 1000556890 | 5130 | 5130 | 5130 | 5130 | 0 |
| 417 | 20231208 | 123800 | 1000556890 | 5130 | 5130 | 5130 | 5130 | 0 |
| 418 | 20231208 | 123700 | 1000556890 | 5130 | 5130 | 5130 | 5130 | 20 |
| 419 | 20231208 | 123600 | 1000454290 | 5140 | 5140 | 5140 | 5140 | 0 |
| 420 | 20231208 | 123500 | 1000454290 | 5140 | 5140 | 5140 | 5140 | 0 |
| 421 | 20231208 | 123400 | 1000454290 | 5140 | 5140 | 5140 | 5140 | 0 |
| 422 | 20231208 | 123300 | 1000454290 | 5140 | 5140 | 5140 | 5140 | 5 |
| 423 | 20231208 | 123200 | 1000428590 | 5130 | 5130 | 5130 | 5130 | 0 |
| 424 | 20231208 | 123100 | 1000428590 | 5130 | 5130 | 5130 | 5130 | 57 |
| 425 | 20231208 | 123000 | 1000136180 | 5130 | 5130 | 5130 | 5130 | 142 |
| 426 | 20231208 | 122900 | 999407720 | 5140 | 5140 | 5140 | 5140 | 1 |
| 427 | 20231208 | 122800 | 999402580 | 5140 | 5140 | 5140 | 5140 | 37 |
| 428 | 20231208 | 122700 | 999212400 | 5140 | 5140 | 5140 | 5140 | 0 |
| 429 | 20231208 | 122600 | 999212400 | 5140 | 5140 | 5140 | 5140 | 100 |
| 430 | 20231208 | 122500 | 998698400 | 5130 | 5130 | 5130 | 5130 | 6 |
| 431 | 20231208 | 122400 | 998667620 | 5120 | 5120 | 5120 | 5120 | 0 |
| 432 | 20231208 | 122300 | 998667620 | 5120 | 5120 | 5120 | 5120 | 665 |
| 433 | 20231208 | 122200 | 995262820 | 5110 | 5110 | 5110 | 5110 | 59 |
| 434 | 20231208 | 122100 | 994961330 | 5110 | 5110 | 5110 | 5110 | 0 |
| 435 | 20231208 | 122000 | 994961330 | 5110 | 5120 | 5120 | 5110 | 315 |
| 436 | 20231208 | 121900 | 993348590 | 5120 | 5120 | 5120 | 5120 | 10 |
| 437 | 20231208 | 121800 | 993297390 | 5120 | 5120 | 5120 | 5120 | 0 |
| 438 | 20231208 | 121700 | 993297390 | 5120 | 5120 | 5120 | 5120 | 4 |
| 439 | 20231208 | 121600 | 993276910 | 5120 | 5130 | 5130 | 5120 | 547 |
| 440 | 20231208 | 121500 | 990471020 | 5140 | 5140 | 5140 | 5140 | 100 |
| 441 | 20231208 | 121400 | 989957020 | 5150 | 5150 | 5150 | 5150 | 0 |
| 442 | 20231208 | 121300 | 989957020 | 5150 | 5150 | 5150 | 5150 | 0 |
| 443 | 20231208 | 121200 | 989957020 | 5150 | 5140 | 5160 | 5140 | 107 |
| 444 | 20231208 | 121100 | 989406340 | 5130 | 5140 | 5140 | 5130 | 1429 |
| 445 | 20231208 | 121000 | 982061780 | 5140 | 5140 | 5140 | 5140 | 0 |
| 446 | 20231208 | 120900 | 982061780 | 5140 | 5140 | 5140 | 5140 | 0 |
| 447 | 20231208 | 120800 | 982061780 | 5140 | 5150 | 5150 | 5140 | 1787 |
| 448 | 20231208 | 120700 | 972871580 | 5150 | 5140 | 5150 | 5140 | 424 |
| 449 | 20231208 | 120600 | 970691720 | 5140 | 5140 | 5140 | 5140 | 406 |
| 450 | 20231208 | 120500 | 968604880 | 5130 | 5130 | 5130 | 5130 | 0 |
| 451 | 20231208 | 120400 | 968604880 | 5130 | 5130 | 5130 | 5130 | 38 |
| 452 | 20231208 | 120300 | 968409940 | 5130 | 5130 | 5130 | 5130 | 250 |
| 453 | 20231208 | 120200 | 967127440 | 5130 | 5120 | 5130 | 5120 | 986 |
| 454 | 20231208 | 120100 | 962069430 | 5130 | 5120 | 5130 | 5120 | 20 |
| 455 | 20231208 | 120000 | 961967000 | 5130 | 5130 | 5130 | 5130 | 0 |
| 456 | 20231208 | 115900 | 961967000 | 5130 | 5130 | 5130 | 5130 | 33 |
| 457 | 20231208 | 115800 | 961797710 | 5130 | 5120 | 5130 | 5120 | 635 |
| 458 | 20231208 | 115700 | 958546500 | 5120 | 5120 | 5130 | 5120 | 417 |
| 459 | 20231208 | 115600 | 956411450 | 5120 | 5100 | 5120 | 5100 | 1841 |
| 460 | 20231208 | 115500 | 946998610 | 5100 | 5100 | 5100 | 5100 | 528 |
| 461 | 20231208 | 115400 | 944305810 | 5100 | 5100 | 5100 | 5100 | 449 |
| 462 | 20231208 | 115300 | 942015910 | 5100 | 5090 | 5100 | 5080 | 2824 |
| 463 | 20231208 | 115200 | 927628370 | 5080 | 5070 | 5080 | 5070 | 768 |
| 464 | 20231208 | 115100 | 923734310 | 5080 | 5080 | 5080 | 5080 | 500 |
| 465 | 20231208 | 115000 | 921194310 | 5080 | 5080 | 5080 | 5080 | 745 |
| 466 | 20231208 | 114900 | 917409710 | 5080 | 5080 | 5080 | 5060 | 107 |
| 467 | 20231208 | 114800 | 916868150 | 5050 | 5060 | 5060 | 5050 | 2183 |
| 468 | 20231208 | 114700 | 905842000 | 5050 | 5080 | 5080 | 5050 | 9700 |
| 469 | 20231208 | 114600 | 856750440 | 5090 | 5090 | 5090 | 5090 | 363 |
| 470 | 20231208 | 114500 | 854902770 | 5090 | 5100 | 5100 | 5080 | 8983 |
| 471 | 20231208 | 114400 | 809184010 | 5090 | 5100 | 5100 | 5090 | 14971 |
| 472 | 20231208 | 114300 | 732958520 | 5090 | 5110 | 5110 | 5090 | 14300 |
| 473 | 20231208 | 114200 | 660026260 | 5120 | 5130 | 5130 | 5120 | 375 |
| 474 | 20231208 | 114100 | 658105130 | 5110 | 5110 | 5120 | 5110 | 844 |
| 475 | 20231208 | 114000 | 653790860 | 5120 | 5120 | 5120 | 5120 | 2141 |
| 476 | 20231208 | 113900 | 642828940 | 5120 | 5130 | 5130 | 5120 | 2963 |
| 477 | 20231208 | 113800 | 627657980 | 5120 | 5120 | 5120 | 5120 | 300 |
| 478 | 20231208 | 113700 | 626121980 | 5120 | 5130 | 5130 | 5120 | 220 |
| 479 | 20231208 | 113600 | 624995560 | 5130 | 5130 | 5130 | 5120 | 330 |
| 480 | 20231208 | 113500 | 623305660 | 5130 | 5130 | 5130 | 5130 | 0 |
| 481 | 20231208 | 113400 | 623305660 | 5130 | 5120 | 5130 | 5120 | 401 |
| 482 | 20231208 | 113300 | 621252530 | 5120 | 5120 | 5120 | 5120 | 440 |
| 483 | 20231208 | 113200 | 618999730 | 5130 | 5120 | 5130 | 5120 | 489 |
| 484 | 20231208 | 113100 | 616493160 | 5120 | 5120 | 5120 | 5120 | 12 |
| 485 | 20231208 | 113000 | 616431720 | 5130 | 5120 | 5130 | 5120 | 6 |
| 486 | 20231208 | 112900 | 616400990 | 5120 | 5130 | 5130 | 5120 | 234 |
| 487 | 20231208 | 112800 | 615202360 | 5120 | 5120 | 5120 | 5120 | 1 |
| 488 | 20231208 | 112700 | 615197240 | 5130 | 5130 | 5130 | 5130 | 0 |
| 489 | 20231208 | 112600 | 615197240 | 5130 | 5130 | 5130 | 5130 | 0 |
| 490 | 20231208 | 112500 | 615197240 | 5130 | 5120 | 5130 | 5120 | 2218 |
| 491 | 20231208 | 112400 | 603841020 | 5110 | 5110 | 5110 | 5110 | 2809 |
| 492 | 20231208 | 112300 | 589487030 | 5110 | 5120 | 5120 | 5110 | 867 |
| 493 | 20231208 | 112200 | 585055640 | 5130 | 5120 | 5130 | 5120 | 192 |
| 494 | 20231208 | 112100 | 584072590 | 5120 | 5110 | 5120 | 5110 | 2226 |
| 495 | 20231208 | 112000 | 572685470 | 5110 | 5130 | 5130 | 5110 | 2863 |
| 496 | 20231208 | 111900 | 558018400 | 5130 | 5150 | 5150 | 5130 | 2396 |
| 497 | 20231208 | 111800 | 545711610 | 5150 | 5150 | 5150 | 5150 | 10 |
| 498 | 20231208 | 111700 | 545660110 | 5160 | 5170 | 5170 | 5150 | 5318 |
| 499 | 20231208 | 111600 | 518266570 | 5160 | 5160 | 5160 | 5160 | 0 |
| 500 | 20231208 | 111500 | 518266570 | 5160 | 5160 | 5160 | 5160 | 6 |
| 501 | 20231208 | 111400 | 518235610 | 5150 | 5160 | 5160 | 5150 | 161 |
| 502 | 20231208 | 111300 | 517406360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 503 | 20231208 | 111200 | 517406360 | 5160 | 5150 | 5160 | 5150 | 130 |
| 504 | 20231208 | 111100 | 516735570 | 5160 | 5160 | 5160 | 5160 | 0 |
| 505 | 20231208 | 111000 | 516735570 | 5160 | 5150 | 5160 | 5150 | 852 |
| 506 | 20231208 | 110900 | 512339770 | 5150 | 5140 | 5150 | 5140 | 722 |
| 507 | 20231208 | 110800 | 508622100 | 5140 | 5130 | 5140 | 5130 | 719 |
| 508 | 20231208 | 110700 | 504932030 | 5130 | 5140 | 5150 | 5130 | 1005 |
| 509 | 20231208 | 110600 | 499769210 | 5150 | 5140 | 5150 | 5140 | 74 |
| 510 | 20231208 | 110500 | 499388800 | 5150 | 5150 | 5150 | 5150 | 828 |
| 511 | 20231208 | 110400 | 495124600 | 5160 | 5160 | 5160 | 5160 | 1071 |
| 512 | 20231208 | 110300 | 489598240 | 5160 | 5160 | 5160 | 5160 | 0 |
| 513 | 20231208 | 110200 | 489598240 | 5160 | 5170 | 5170 | 5160 | 1036 |
| 514 | 20231208 | 110100 | 484252120 | 5170 | 5170 | 5170 | 5170 | 0 |
| 515 | 20231208 | 110000 | 484252120 | 5170 | 5170 | 5170 | 5170 | 1 |
| 516 | 20231208 | 105900 | 484246950 | 5160 | 5170 | 5170 | 5160 | 1001 |
| 517 | 20231208 | 105800 | 479076090 | 5170 | 5170 | 5170 | 5170 | 0 |
| 518 | 20231208 | 105700 | 479076090 | 5170 | 5170 | 5170 | 5170 | 27 |
| 519 | 20231208 | 105600 | 478936500 | 5170 | 5170 | 5170 | 5170 | 649 |
| 520 | 20231208 | 105500 | 475581170 | 5160 | 5160 | 5160 | 5160 | 0 |
| 521 | 20231208 | 105400 | 475581170 | 5160 | 5160 | 5160 | 5160 | 6 |
| 522 | 20231208 | 105300 | 475550210 | 5160 | 5160 | 5160 | 5160 | 82 |
| 523 | 20231208 | 105200 | 475127090 | 5170 | 5170 | 5170 | 5170 | 20 |
| 524 | 20231208 | 105100 | 475023690 | 5170 | 5170 | 5170 | 5170 | 0 |
| 525 | 20231208 | 105000 | 475023690 | 5170 | 5170 | 5170 | 5170 | 0 |
| 526 | 20231208 | 104900 | 475023690 | 5170 | 5170 | 5170 | 5170 | 401 |
| 527 | 20231208 | 104800 | 472950520 | 5160 | 5170 | 5170 | 5160 | 1020 |
| 528 | 20231208 | 104700 | 467687120 | 5170 | 5170 | 5170 | 5170 | 993 |
| 529 | 20231208 | 104600 | 462553310 | 5170 | 5170 | 5170 | 5170 | 139 |
| 530 | 20231208 | 104500 | 461834680 | 5180 | 5180 | 5180 | 5180 | 3 |
| 531 | 20231208 | 104400 | 461819140 | 5180 | 5180 | 5180 | 5180 | 0 |
| 532 | 20231208 | 104300 | 461819140 | 5180 | 5180 | 5180 | 5180 | 0 |
| 533 | 20231208 | 104200 | 461819140 | 5180 | 5180 | 5180 | 5180 | 90 |
| 534 | 20231208 | 104100 | 461352940 | 5180 | 5170 | 5180 | 5170 | 11 |
| 535 | 20231208 | 104000 | 461295970 | 5180 | 5180 | 5180 | 5180 | 3 |
| 536 | 20231208 | 103900 | 461280430 | 5190 | 5180 | 5190 | 5180 | 182 |
| 537 | 20231208 | 103800 | 460337660 | 5180 | 5180 | 5180 | 5180 | 0 |
| 538 | 20231208 | 103700 | 460337660 | 5180 | 5180 | 5180 | 5180 | 7 |
| 539 | 20231208 | 103600 | 460301400 | 5170 | 5170 | 5170 | 5170 | 15 |
| 540 | 20231208 | 103500 | 460223850 | 5170 | 5170 | 5170 | 5170 | 0 |
| 541 | 20231208 | 103400 | 460223850 | 5170 | 5170 | 5170 | 5170 | 0 |
| 542 | 20231208 | 103300 | 460223850 | 5170 | 5220 | 5220 | 5090 | 26110 |
| 543 | 20231208 | 103200 | 325811860 | 5230 | 5230 | 5230 | 5230 | 0 |
| 544 | 20231208 | 103100 | 325811860 | 5230 | 5230 | 5230 | 5230 | 10 |
| 545 | 20231208 | 103000 | 325759560 | 5230 | 5230 | 5230 | 5230 | 30 |
| 546 | 20231208 | 102900 | 325602660 | 5230 | 5230 | 5230 | 5230 | 50 |
| 547 | 20231208 | 102800 | 325341160 | 5220 | 5220 | 5220 | 5220 | 100 |
| 548 | 20231208 | 102700 | 324819160 | 5220 | 5220 | 5220 | 5220 | 625 |
| 549 | 20231208 | 102600 | 321556660 | 5220 | 5220 | 5220 | 5220 | 1 |
| 550 | 20231208 | 102500 | 321551440 | 5220 | 5220 | 5220 | 5220 | 99 |
| 551 | 20231208 | 102400 | 321034660 | 5220 | 5230 | 5230 | 5220 | 203 |
| 552 | 20231208 | 102300 | 319974000 | 5230 | 5240 | 5240 | 5230 | 310 |
| 553 | 20231208 | 102200 | 318352500 | 5250 | 5250 | 5250 | 5250 | 1 |
| 554 | 20231208 | 102100 | 318347250 | 5250 | 5250 | 5250 | 5250 | 0 |
| 555 | 20231208 | 102000 | 318347250 | 5250 | 5250 | 5250 | 5250 | 0 |
| 556 | 20231208 | 101900 | 318347250 | 5250 | 5250 | 5250 | 5250 | 0 |
| 557 | 20231208 | 101800 | 318347250 | 5250 | 5250 | 5250 | 5250 | 0 |
| 558 | 20231208 | 101700 | 318347250 | 5250 | 5240 | 5250 | 5240 | 804 |
| 559 | 20231208 | 101600 | 314128510 | 5240 | 5250 | 5250 | 5240 | 969 |
| 560 | 20231208 | 101500 | 309044260 | 5250 | 5250 | 5250 | 5250 | 51 |
| 561 | 20231208 | 101400 | 308776510 | 5260 | 5260 | 5260 | 5260 | 150 |
| 562 | 20231208 | 101300 | 307987510 | 5260 | 5250 | 5260 | 5240 | 44 |
| 563 | 20231208 | 101200 | 307756520 | 5250 | 5250 | 5250 | 5250 | 59 |
| 564 | 20231208 | 101100 | 307446770 | 5250 | 5250 | 5250 | 5250 | 10 |
| 565 | 20231208 | 101000 | 307394270 | 5250 | 5240 | 5250 | 5240 | 540 |
| 566 | 20231208 | 100900 | 304564450 | 5240 | 5220 | 5240 | 5220 | 557 |
| 567 | 20231208 | 100800 | 301646880 | 5210 | 5210 | 5210 | 5210 | 0 |
| 568 | 20231208 | 100700 | 301646880 | 5210 | 5240 | 5240 | 5210 | 1303 |
| 569 | 20231208 | 100600 | 294823010 | 5240 | 5230 | 5240 | 5230 | 1604 |
| 570 | 20231208 | 100500 | 286426590 | 5220 | 5220 | 5220 | 5220 | 37 |
| 571 | 20231208 | 100400 | 286233450 | 5220 | 5210 | 5220 | 5210 | 674 |
| 572 | 20231208 | 100300 | 282721900 | 5220 | 5220 | 5220 | 5220 | 20 |
| 573 | 20231208 | 100200 | 282617500 | 5210 | 5210 | 5210 | 5210 | 0 |
| 574 | 20231208 | 100100 | 282617500 | 5210 | 5220 | 5220 | 5210 | 42 |
| 575 | 20231208 | 100000 | 282398580 | 5220 | 5220 | 5220 | 5220 | 332 |
| 576 | 20231208 | 095900 | 280665540 | 5210 | 5210 | 5210 | 5210 | 275 |
| 577 | 20231208 | 095800 | 279232790 | 5210 | 5210 | 5210 | 5210 | 0 |
| 578 | 20231208 | 095700 | 279232790 | 5210 | 5210 | 5210 | 5210 | 52 |
| 579 | 20231208 | 095600 | 278961870 | 5210 | 5210 | 5210 | 5210 | 3 |
| 580 | 20231208 | 095500 | 278946240 | 5200 | 5200 | 5200 | 5200 | 0 |
| 581 | 20231208 | 095400 | 278946240 | 5200 | 5210 | 5210 | 5200 | 352 |
| 582 | 20231208 | 095300 | 277114410 | 5210 | 5210 | 5210 | 5210 | 0 |
| 583 | 20231208 | 095200 | 277114410 | 5210 | 5210 | 5210 | 5210 | 58 |
| 584 | 20231208 | 095100 | 276812230 | 5210 | 5210 | 5210 | 5210 | 1 |
| 585 | 20231208 | 095000 | 276807020 | 5210 | 5200 | 5220 | 5200 | 378 |
| 586 | 20231208 | 094900 | 274835080 | 5200 | 5200 | 5200 | 5200 | 10 |
| 587 | 20231208 | 094800 | 274783080 | 5200 | 5200 | 5200 | 5200 | 167 |
| 588 | 20231208 | 094700 | 273914680 | 5200 | 5200 | 5200 | 5200 | 118 |
| 589 | 20231208 | 094600 | 273301080 | 5200 | 5200 | 5200 | 5200 | 184 |
| 590 | 20231208 | 094500 | 272344280 | 5200 | 5210 | 5210 | 5200 | 3036 |
| 591 | 20231208 | 094400 | 256548080 | 5200 | 5200 | 5200 | 5200 | 14 |
| 592 | 20231208 | 094300 | 256475280 | 5210 | 5200 | 5210 | 5200 | 16 |
| 593 | 20231208 | 094200 | 256392050 | 5200 | 5210 | 5210 | 5200 | 377 |
| 594 | 20231208 | 094100 | 254427940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 595 | 20231208 | 094000 | 254427940 | 5220 | 5220 | 5220 | 5210 | 57 |
| 596 | 20231208 | 093900 | 254130430 | 5210 | 5220 | 5220 | 5210 | 16 |
| 597 | 20231208 | 093800 | 254046940 | 5220 | 5220 | 5230 | 5220 | 72 |
| 598 | 20231208 | 093700 | 253671030 | 5230 | 5210 | 5230 | 5200 | 337 |
| 599 | 20231208 | 093600 | 251915900 | 5210 | 5210 | 5210 | 5200 | 1036 |
| 600 | 20231208 | 093500 | 246518700 | 5210 | 5200 | 5210 | 5200 | 82 |
| 601 | 20231208 | 093400 | 246091800 | 5200 | 5190 | 5200 | 5190 | 312 |
| 602 | 20231208 | 093300 | 244471780 | 5180 | 5180 | 5180 | 5180 | 1 |
| 603 | 20231208 | 093200 | 244466600 | 5180 | 5180 | 5180 | 5170 | 1425 |
| 604 | 20231208 | 093100 | 237085880 | 5180 | 5180 | 5180 | 5180 | 716 |
| 605 | 20231208 | 093000 | 233377000 | 5180 | 5180 | 5180 | 5180 | 79 |
| 606 | 20231208 | 092900 | 232967780 | 5180 | 5180 | 5180 | 5170 | 1356 |
| 607 | 20231208 | 092800 | 225948720 | 5170 | 5170 | 5180 | 5170 | 802 |
| 608 | 20231208 | 092700 | 221802120 | 5170 | 5180 | 5180 | 5170 | 1536 |
| 609 | 20231208 | 092600 | 213850690 | 5190 | 5190 | 5190 | 5190 | 1081 |
| 610 | 20231208 | 092500 | 208240300 | 5190 | 5190 | 5190 | 5190 | 931 |
| 611 | 20231208 | 092400 | 203408410 | 5180 | 5180 | 5180 | 5180 | 0 |
| 612 | 20231208 | 092300 | 203408410 | 5180 | 5190 | 5200 | 5180 | 640 |
| 613 | 20231208 | 092200 | 200086790 | 5180 | 5170 | 5180 | 5170 | 607 |
| 614 | 20231208 | 092100 | 196945180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 615 | 20231208 | 092000 | 196945180 | 5170 | 5160 | 5170 | 5160 | 347 |
| 616 | 20231208 | 091900 | 195151810 | 5160 | 5160 | 5160 | 5160 | 3171 |
| 617 | 20231208 | 091800 | 178789450 | 5160 | 5150 | 5170 | 5150 | 762 |
| 618 | 20231208 | 091700 | 174857540 | 5150 | 5160 | 5170 | 5140 | 4658 |
| 619 | 20231208 | 091600 | 150855160 | 5160 | 5160 | 5160 | 5150 | 1483 |
| 620 | 20231208 | 091500 | 143204160 | 5170 | 5170 | 5170 | 5160 | 1662 |
| 621 | 20231208 | 091400 | 134625290 | 5160 | 5170 | 5170 | 5160 | 634 |
| 622 | 20231208 | 091300 | 131348390 | 5160 | 5180 | 5180 | 5160 | 4808 |
| 623 | 20231208 | 091200 | 106488900 | 5180 | 5200 | 5200 | 5180 | 3427 |
| 624 | 20231208 | 091100 | 88681760 | 5200 | 5230 | 5230 | 5200 | 3785 |
| 625 | 20231208 | 091000 | 68950750 | 5230 | 5240 | 5240 | 5230 | 362 |
| 626 | 20231208 | 090900 | 67055480 | 5230 | 5220 | 5230 | 5220 | 920 |
| 627 | 20231208 | 090800 | 62249990 | 5230 | 5240 | 5240 | 5210 | 578 |
| 628 | 20231208 | 090700 | 59229520 | 5240 | 5240 | 5240 | 5230 | 800 |
| 629 | 20231208 | 090600 | 55041740 | 5250 | 5230 | 5250 | 5230 | 1569 |
| 630 | 20231208 | 090500 | 46819180 | 5210 | 5220 | 5220 | 5210 | 1475 |
| 631 | 20231208 | 090400 | 39123880 | 5220 | 5220 | 5220 | 5220 | 41 |
| 632 | 20231208 | 090300 | 38909860 | 5220 | 5220 | 5220 | 5220 | 500 |
| 633 | 20231208 | 090200 | 36299860 | 5220 | 5210 | 5220 | 5210 | 876 |
| 634 | 20231208 | 090100 | 31728140 | 5200 | 5210 | 5210 | 5200 | 3098 |
| 635 | 20231208 | 090000 | 15597860 | 5200 | 5250 | 5250 | 5200 | 2981 |