28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 3 | 20231214 | 183100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231214 | 183000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231214 | 182900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231214 | 182800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231214 | 182700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231214 | 182600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231214 | 182500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231214 | 182400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231214 | 182300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231214 | 182200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231214 | 182100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231214 | 182000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231214 | 181900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231214 | 181800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231214 | 181700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231214 | 181600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231214 | 181500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231214 | 181400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231214 | 181300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231214 | 181200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231214 | 181100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231214 | 181000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231214 | 180900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231214 | 180800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231214 | 180700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231214 | 180600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231214 | 180500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231214 | 180400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231214 | 180300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231214 | 180200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 33 | 20231214 | 180100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231214 | 180000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231214 | 175900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231214 | 175800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231214 | 175700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231214 | 175600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231214 | 175500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231214 | 175400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231214 | 175300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231214 | 175200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231214 | 175100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231214 | 175000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231214 | 174900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231214 | 174800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231214 | 174700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231214 | 174600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231214 | 174500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231214 | 174400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231214 | 174300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231214 | 174200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231214 | 174100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231214 | 174000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231214 | 173900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231214 | 173800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231214 | 173700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231214 | 173600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231214 | 173500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231214 | 173400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231214 | 173300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231214 | 173200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 63 | 20231214 | 173100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231214 | 173000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231214 | 172900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231214 | 172800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231214 | 172700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231214 | 172600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231214 | 172500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231214 | 172400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231214 | 172300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231214 | 172200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231214 | 172100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231214 | 172000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231214 | 171900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231214 | 171800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231214 | 171700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231214 | 171600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231214 | 171500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231214 | 171400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231214 | 171300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231214 | 171200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231214 | 171100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231214 | 171000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231214 | 170900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231214 | 170800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231214 | 170700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231214 | 170600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231214 | 170500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231214 | 170400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231214 | 170300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231214 | 170200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 93 | 20231214 | 170100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231214 | 170000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231214 | 165900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231214 | 165800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231214 | 165700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231214 | 165600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231214 | 165500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231214 | 165400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231214 | 165300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231214 | 165200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231214 | 165100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231214 | 165000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231214 | 164900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231214 | 164800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231214 | 164700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231214 | 164600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231214 | 164500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231214 | 164400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231214 | 164300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231214 | 164200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231214 | 164100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231214 | 164000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231214 | 163900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231214 | 163800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231214 | 163700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231214 | 163600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231214 | 163500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231214 | 163400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231214 | 163300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231214 | 163200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 123 | 20231214 | 163100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231214 | 163000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231214 | 162900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231214 | 162800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231214 | 162700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231214 | 162600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231214 | 162500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231214 | 162400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231214 | 162300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231214 | 162200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231214 | 162100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231214 | 162000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231214 | 161900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231214 | 161800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231214 | 161700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231214 | 161600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231214 | 161500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231214 | 161400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231214 | 161300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231214 | 161200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231214 | 161100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231214 | 161000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231214 | 160900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231214 | 160800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231214 | 160700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231214 | 160600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231214 | 160500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231214 | 160400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231214 | 160300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231214 | 160200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 153 | 20231214 | 160100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231214 | 160000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231214 | 155900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231214 | 155800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231214 | 155700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231214 | 155600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231214 | 155500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231214 | 155400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231214 | 155300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231214 | 155200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231214 | 155100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231214 | 155000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231214 | 154900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231214 | 154800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231214 | 154700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231214 | 154600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231214 | 154500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231214 | 154400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231214 | 154300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231214 | 154200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231214 | 154100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231214 | 154000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231214 | 153900 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231214 | 153800 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231214 | 153700 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231214 | 153600 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231214 | 153500 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231214 | 153400 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231214 | 153300 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231214 | 153200 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 183 | 20231214 | 153100 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231214 | 153000 | 2094105360 | 5300 | 5300 | 5300 | 5300 | 8994 |
| 185 | 20231214 | 152900 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20231214 | 152800 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20231214 | 152700 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20231214 | 152600 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20231214 | 152500 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20231214 | 152400 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20231214 | 152300 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20231214 | 152200 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20231214 | 152100 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20231214 | 152000 | 2046437160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20231214 | 151900 | 2046437160 | 5330 | 5370 | 5370 | 5330 | 5274 |
| 196 | 20231214 | 151800 | 2018262100 | 5370 | 5350 | 5380 | 5340 | 1710 |
| 197 | 20231214 | 151700 | 2009094330 | 5400 | 5310 | 5410 | 5310 | 15393 |
| 198 | 20231214 | 151600 | 1926587010 | 5310 | 5310 | 5310 | 5310 | 278 |
| 199 | 20231214 | 151500 | 1925110830 | 5310 | 5310 | 5320 | 5310 | 67 |
| 200 | 20231214 | 151400 | 1924755050 | 5300 | 5310 | 5320 | 5300 | 838 |
| 201 | 20231214 | 151300 | 1920304490 | 5310 | 5310 | 5310 | 5300 | 1011 |
| 202 | 20231214 | 151200 | 1914943180 | 5310 | 5310 | 5310 | 5300 | 943 |
| 203 | 20231214 | 151100 | 1909937500 | 5310 | 5310 | 5310 | 5300 | 1130 |
| 204 | 20231214 | 151000 | 1903943680 | 5310 | 5310 | 5310 | 5310 | 261 |
| 205 | 20231214 | 150900 | 1902557770 | 5300 | 5310 | 5310 | 5300 | 478 |
| 206 | 20231214 | 150800 | 1900019600 | 5310 | 5300 | 5310 | 5300 | 738 |
| 207 | 20231214 | 150700 | 1896108120 | 5310 | 5300 | 5310 | 5300 | 304 |
| 208 | 20231214 | 150600 | 1894493930 | 5310 | 5310 | 5310 | 5310 | 189 |
| 209 | 20231214 | 150500 | 1893490340 | 5310 | 5310 | 5310 | 5310 | 44 |
| 210 | 20231214 | 150400 | 1893256700 | 5310 | 5310 | 5310 | 5310 | 200 |
| 211 | 20231214 | 150300 | 1892194700 | 5310 | 5310 | 5310 | 5300 | 208 |
| 212 | 20231214 | 150200 | 1891091920 | 5320 | 5300 | 5320 | 5300 | 41 |
| 213 | 20231214 | 150100 | 1890874600 | 5300 | 5320 | 5320 | 5300 | 1913 |
| 214 | 20231214 | 150000 | 1880720500 | 5320 | 5300 | 5320 | 5300 | 65 |
| 215 | 20231214 | 145900 | 1880375600 | 5310 | 5310 | 5310 | 5310 | 536 |
| 216 | 20231214 | 145800 | 1877529440 | 5310 | 5300 | 5310 | 5300 | 946 |
| 217 | 20231214 | 145700 | 1872515460 | 5310 | 5310 | 5310 | 5310 | 451 |
| 218 | 20231214 | 145600 | 1870120650 | 5310 | 5310 | 5310 | 5300 | 503 |
| 219 | 20231214 | 145500 | 1867454650 | 5310 | 5310 | 5310 | 5310 | 191 |
| 220 | 20231214 | 145400 | 1866440440 | 5310 | 5320 | 5320 | 5300 | 142 |
| 221 | 20231214 | 145300 | 1865685840 | 5320 | 5300 | 5320 | 5300 | 4964 |
| 222 | 20231214 | 145200 | 1839372500 | 5300 | 5310 | 5310 | 5300 | 2397 |
| 223 | 20231214 | 145100 | 1826666200 | 5310 | 5310 | 5310 | 5310 | 432 |
| 224 | 20231214 | 145000 | 1824372280 | 5310 | 5300 | 5310 | 5300 | 11 |
| 225 | 20231214 | 144900 | 1824313970 | 5310 | 5310 | 5320 | 5310 | 66 |
| 226 | 20231214 | 144800 | 1823963110 | 5310 | 5320 | 5320 | 5310 | 484 |
| 227 | 20231214 | 144700 | 1821393050 | 5320 | 5310 | 5320 | 5310 | 678 |
| 228 | 20231214 | 144600 | 1817786770 | 5310 | 5310 | 5310 | 5300 | 87 |
| 229 | 20231214 | 144500 | 1817324810 | 5310 | 5300 | 5310 | 5300 | 290 |
| 230 | 20231214 | 144400 | 1815785470 | 5300 | 5300 | 5310 | 5300 | 858 |
| 231 | 20231214 | 144300 | 1811237360 | 5310 | 5310 | 5310 | 5310 | 45 |
| 232 | 20231214 | 144200 | 1810998410 | 5310 | 5300 | 5310 | 5300 | 370 |
| 233 | 20231214 | 144100 | 1809036970 | 5310 | 5300 | 5310 | 5300 | 43 |
| 234 | 20231214 | 144000 | 1808809060 | 5310 | 5300 | 5310 | 5300 | 2679 |
| 235 | 20231214 | 143900 | 1794599890 | 5310 | 5290 | 5310 | 5290 | 378 |
| 236 | 20231214 | 143800 | 1792596540 | 5300 | 5300 | 5300 | 5300 | 40 |
| 237 | 20231214 | 143700 | 1792384540 | 5310 | 5300 | 5310 | 5300 | 3460 |
| 238 | 20231214 | 143600 | 1774045530 | 5300 | 5310 | 5310 | 5300 | 973 |
| 239 | 20231214 | 143500 | 1768884820 | 5300 | 5310 | 5310 | 5300 | 979 |
| 240 | 20231214 | 143400 | 1763695330 | 5310 | 5320 | 5320 | 5300 | 152 |
| 241 | 20231214 | 143300 | 1762889700 | 5300 | 5320 | 5320 | 5300 | 382 |
| 242 | 20231214 | 143200 | 1760860900 | 5300 | 5310 | 5310 | 5300 | 206 |
| 243 | 20231214 | 143100 | 1759769090 | 5320 | 5310 | 5320 | 5310 | 1003 |
| 244 | 20231214 | 143000 | 1754443140 | 5310 | 5310 | 5310 | 5300 | 513 |
| 245 | 20231214 | 142900 | 1751722110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 246 | 20231214 | 142800 | 1751722110 | 5310 | 5310 | 5310 | 5310 | 107 |
| 247 | 20231214 | 142700 | 1751153940 | 5300 | 5300 | 5300 | 5300 | 1 |
| 248 | 20231214 | 142600 | 1751148640 | 5310 | 5310 | 5310 | 5300 | 199 |
| 249 | 20231214 | 142500 | 1750092880 | 5300 | 5300 | 5300 | 5300 | 43 |
| 250 | 20231214 | 142400 | 1749864980 | 5300 | 5290 | 5300 | 5290 | 266 |
| 251 | 20231214 | 142300 | 1748455240 | 5300 | 5300 | 5300 | 5300 | 119 |
| 252 | 20231214 | 142200 | 1747824540 | 5300 | 5300 | 5300 | 5300 | 196 |
| 253 | 20231214 | 142100 | 1746785740 | 5300 | 5300 | 5300 | 5300 | 3365 |
| 254 | 20231214 | 142000 | 1728951240 | 5310 | 5310 | 5310 | 5310 | 2 |
| 255 | 20231214 | 141900 | 1728940620 | 5300 | 5310 | 5310 | 5300 | 108 |
| 256 | 20231214 | 141800 | 1728367330 | 5310 | 5310 | 5310 | 5310 | 20 |
| 257 | 20231214 | 141700 | 1728261130 | 5310 | 5310 | 5310 | 5310 | 105 |
| 258 | 20231214 | 141600 | 1727703580 | 5310 | 5310 | 5310 | 5310 | 96 |
| 259 | 20231214 | 141500 | 1727193820 | 5320 | 5310 | 5320 | 5310 | 12 |
| 260 | 20231214 | 141400 | 1727130080 | 5310 | 5300 | 5320 | 5300 | 2554 |
| 261 | 20231214 | 141300 | 1713582060 | 5300 | 5300 | 5300 | 5300 | 10 |
| 262 | 20231214 | 141200 | 1713529060 | 5300 | 5300 | 5300 | 5290 | 818 |
| 263 | 20231214 | 141100 | 1709193810 | 5310 | 5310 | 5310 | 5310 | 12 |
| 264 | 20231214 | 141000 | 1709130090 | 5300 | 5300 | 5300 | 5300 | 1 |
| 265 | 20231214 | 140900 | 1709124790 | 5300 | 5320 | 5320 | 5300 | 2167 |
| 266 | 20231214 | 140800 | 1697639490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 267 | 20231214 | 140700 | 1697639490 | 5300 | 5300 | 5300 | 5300 | 0 |
| 268 | 20231214 | 140600 | 1697639490 | 5300 | 5310 | 5320 | 5300 | 383 |
| 269 | 20231214 | 140500 | 1695609470 | 5300 | 5310 | 5310 | 5300 | 82 |
| 270 | 20231214 | 140400 | 1695174250 | 5320 | 5320 | 5320 | 5320 | 19 |
| 271 | 20231214 | 140300 | 1695073170 | 5320 | 5310 | 5320 | 5310 | 52 |
| 272 | 20231214 | 140200 | 1694797030 | 5300 | 5310 | 5310 | 5300 | 863 |
| 273 | 20231214 | 140100 | 1690214510 | 5310 | 5320 | 5320 | 5310 | 435 |
| 274 | 20231214 | 140000 | 1687904310 | 5310 | 5310 | 5320 | 5310 | 466 |
| 275 | 20231214 | 135900 | 1685429680 | 5310 | 5320 | 5320 | 5310 | 146 |
| 276 | 20231214 | 135800 | 1684652970 | 5320 | 5310 | 5320 | 5310 | 425 |
| 277 | 20231214 | 135700 | 1682396210 | 5310 | 5320 | 5320 | 5310 | 623 |
| 278 | 20231214 | 135600 | 1679087720 | 5320 | 5320 | 5320 | 5320 | 24 |
| 279 | 20231214 | 135500 | 1678960040 | 5320 | 5300 | 5320 | 5300 | 2 |
| 280 | 20231214 | 135400 | 1678949420 | 5320 | 5320 | 5320 | 5320 | 2 |
| 281 | 20231214 | 135300 | 1678938780 | 5320 | 5310 | 5320 | 5300 | 561 |
| 282 | 20231214 | 135200 | 1675965440 | 5290 | 5290 | 5290 | 5290 | 0 |
| 283 | 20231214 | 135100 | 1675965440 | 5290 | 5290 | 5290 | 5290 | 0 |
| 284 | 20231214 | 135000 | 1675965440 | 5290 | 5310 | 5310 | 5290 | 2730 |
| 285 | 20231214 | 134900 | 1661501680 | 5320 | 5320 | 5320 | 5320 | 204 |
| 286 | 20231214 | 134800 | 1660416400 | 5320 | 5320 | 5320 | 5320 | 253 |
| 287 | 20231214 | 134700 | 1659070440 | 5310 | 5300 | 5310 | 5300 | 641 |
| 288 | 20231214 | 134600 | 1655671720 | 5300 | 5300 | 5300 | 5300 | 50 |
| 289 | 20231214 | 134500 | 1655406720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 290 | 20231214 | 134400 | 1655406720 | 5300 | 5290 | 5300 | 5280 | 396 |
| 291 | 20231214 | 134300 | 1653312180 | 5290 | 5290 | 5290 | 5290 | 172 |
| 292 | 20231214 | 134200 | 1652402300 | 5300 | 5300 | 5300 | 5280 | 305 |
| 293 | 20231214 | 134100 | 1650791850 | 5300 | 5290 | 5300 | 5290 | 243 |
| 294 | 20231214 | 134000 | 1649504150 | 5300 | 5300 | 5300 | 5300 | 200 |
| 295 | 20231214 | 133900 | 1648444150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 296 | 20231214 | 133800 | 1648444150 | 5300 | 5280 | 5300 | 5270 | 402 |
| 297 | 20231214 | 133700 | 1646325500 | 5270 | 5300 | 5300 | 5270 | 8663 |
| 298 | 20231214 | 133600 | 1600604830 | 5310 | 5320 | 5320 | 5310 | 13 |
| 299 | 20231214 | 133500 | 1600535700 | 5320 | 5310 | 5320 | 5310 | 204 |
| 300 | 20231214 | 133400 | 1599452420 | 5310 | 5320 | 5320 | 5310 | 55 |
| 301 | 20231214 | 133300 | 1599160360 | 5300 | 5320 | 5320 | 5300 | 10 |
| 302 | 20231214 | 133200 | 1599107320 | 5300 | 5300 | 5300 | 5300 | 747 |
| 303 | 20231214 | 133100 | 1595148220 | 5300 | 5300 | 5300 | 5300 | 455 |
| 304 | 20231214 | 133000 | 1592736720 | 5300 | 5300 | 5300 | 5300 | 88 |
| 305 | 20231214 | 132900 | 1592270320 | 5300 | 5300 | 5300 | 5290 | 47 |
| 306 | 20231214 | 132800 | 1592021230 | 5310 | 5290 | 5310 | 5290 | 6834 |
| 307 | 20231214 | 132700 | 1555868760 | 5290 | 5290 | 5290 | 5290 | 389 |
| 308 | 20231214 | 132600 | 1553810950 | 5290 | 5290 | 5290 | 5290 | 100 |
| 309 | 20231214 | 132500 | 1553281950 | 5290 | 5290 | 5290 | 5280 | 1703 |
| 310 | 20231214 | 132400 | 1544288100 | 5280 | 5280 | 5280 | 5280 | 17 |
| 311 | 20231214 | 132300 | 1544198340 | 5280 | 5290 | 5290 | 5280 | 242 |
| 312 | 20231214 | 132200 | 1542919490 | 5280 | 5290 | 5290 | 5280 | 1144 |
| 313 | 20231214 | 132100 | 1536879070 | 5290 | 5290 | 5290 | 5290 | 49 |
| 314 | 20231214 | 132000 | 1536619860 | 5290 | 5290 | 5290 | 5290 | 1165 |
| 315 | 20231214 | 131900 | 1530457010 | 5310 | 5290 | 5310 | 5290 | 214 |
| 316 | 20231214 | 131800 | 1529324690 | 5280 | 5280 | 5280 | 5280 | 0 |
| 317 | 20231214 | 131700 | 1529324690 | 5280 | 5280 | 5280 | 5280 | 97 |
| 318 | 20231214 | 131600 | 1528812530 | 5280 | 5300 | 5300 | 5280 | 3167 |
| 319 | 20231214 | 131500 | 1512087490 | 5300 | 5300 | 5300 | 5300 | 120 |
| 320 | 20231214 | 131400 | 1511451490 | 5300 | 5310 | 5310 | 5300 | 1356 |
| 321 | 20231214 | 131300 | 1504251640 | 5310 | 5290 | 5310 | 5290 | 97 |
| 322 | 20231214 | 131200 | 1503738070 | 5310 | 5310 | 5310 | 5310 | 5 |
| 323 | 20231214 | 131100 | 1503711520 | 5310 | 5300 | 5310 | 5300 | 140 |
| 324 | 20231214 | 131000 | 1502969120 | 5290 | 5290 | 5290 | 5280 | 1259 |
| 325 | 20231214 | 130900 | 1496317040 | 5280 | 5290 | 5290 | 5280 | 1061 |
| 326 | 20231214 | 130800 | 1490714430 | 5290 | 5290 | 5290 | 5290 | 538 |
| 327 | 20231214 | 130700 | 1487868410 | 5280 | 5290 | 5290 | 5280 | 1432 |
| 328 | 20231214 | 130600 | 1480302150 | 5290 | 5290 | 5290 | 5290 | 427 |
| 329 | 20231214 | 130500 | 1478043320 | 5290 | 5290 | 5290 | 5290 | 49 |
| 330 | 20231214 | 130400 | 1477784110 | 5290 | 5290 | 5290 | 5280 | 1030 |
| 331 | 20231214 | 130300 | 1472340990 | 5300 | 5300 | 5300 | 5300 | 1 |
| 332 | 20231214 | 130200 | 1472335690 | 5310 | 5290 | 5310 | 5280 | 1552 |
| 333 | 20231214 | 130100 | 1464128350 | 5300 | 5310 | 5310 | 5290 | 1400 |
| 334 | 20231214 | 130000 | 1456714390 | 5290 | 5290 | 5290 | 5290 | 0 |
| 335 | 20231214 | 125900 | 1456714390 | 5290 | 5290 | 5290 | 5290 | 0 |
| 336 | 20231214 | 125800 | 1456714390 | 5290 | 5300 | 5310 | 5290 | 2015 |
| 337 | 20231214 | 125700 | 1446051020 | 5310 | 5300 | 5310 | 5300 | 11 |
| 338 | 20231214 | 125600 | 1445992620 | 5310 | 5310 | 5310 | 5310 | 5 |
| 339 | 20231214 | 125500 | 1445966070 | 5300 | 5300 | 5300 | 5300 | 1123 |
| 340 | 20231214 | 125400 | 1440014170 | 5300 | 5310 | 5310 | 5300 | 931 |
| 341 | 20231214 | 125300 | 1435078820 | 5310 | 5310 | 5310 | 5310 | 14 |
| 342 | 20231214 | 125200 | 1435004480 | 5310 | 5310 | 5310 | 5300 | 143 |
| 343 | 20231214 | 125100 | 1434245450 | 5310 | 5310 | 5310 | 5310 | 3 |
| 344 | 20231214 | 125000 | 1434229520 | 5310 | 5310 | 5310 | 5310 | 114 |
| 345 | 20231214 | 124900 | 1433624180 | 5310 | 5300 | 5310 | 5300 | 62 |
| 346 | 20231214 | 124800 | 1433295460 | 5310 | 5310 | 5310 | 5310 | 50 |
| 347 | 20231214 | 124700 | 1433029960 | 5310 | 5310 | 5310 | 5310 | 120 |
| 348 | 20231214 | 124600 | 1432392760 | 5320 | 5320 | 5320 | 5320 | 203 |
| 349 | 20231214 | 124500 | 1431312800 | 5320 | 5310 | 5320 | 5310 | 639 |
| 350 | 20231214 | 124400 | 1427919470 | 5310 | 5310 | 5310 | 5310 | 383 |
| 351 | 20231214 | 124300 | 1425885740 | 5310 | 5300 | 5310 | 5300 | 43 |
| 352 | 20231214 | 124200 | 1425657810 | 5300 | 5300 | 5300 | 5300 | 414 |
| 353 | 20231214 | 124100 | 1423463610 | 5290 | 5290 | 5290 | 5290 | 43 |
| 354 | 20231214 | 124000 | 1423236140 | 5290 | 5290 | 5300 | 5290 | 634 |
| 355 | 20231214 | 123900 | 1419882270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 356 | 20231214 | 123800 | 1419882270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 357 | 20231214 | 123700 | 1419882270 | 5290 | 5290 | 5290 | 5290 | 9 |
| 358 | 20231214 | 123600 | 1419834660 | 5300 | 5300 | 5300 | 5300 | 16 |
| 359 | 20231214 | 123500 | 1419749860 | 5300 | 5300 | 5300 | 5300 | 30 |
| 360 | 20231214 | 123400 | 1419590860 | 5300 | 5300 | 5300 | 5300 | 100 |
| 361 | 20231214 | 123300 | 1419060860 | 5300 | 5300 | 5300 | 5290 | 952 |
| 362 | 20231214 | 123200 | 1414024700 | 5300 | 5300 | 5300 | 5300 | 301 |
| 363 | 20231214 | 123100 | 1412429400 | 5290 | 5300 | 5300 | 5290 | 385 |
| 364 | 20231214 | 123000 | 1410389200 | 5310 | 5310 | 5310 | 5310 | 22 |
| 365 | 20231214 | 122900 | 1410272380 | 5310 | 5310 | 5310 | 5310 | 7415 |
| 366 | 20231214 | 122800 | 1370898730 | 5310 | 5310 | 5310 | 5310 | 205 |
| 367 | 20231214 | 122700 | 1369810180 | 5310 | 5310 | 5310 | 5310 | 26 |
| 368 | 20231214 | 122600 | 1369672120 | 5310 | 5300 | 5310 | 5300 | 633 |
| 369 | 20231214 | 122500 | 1366311080 | 5300 | 5310 | 5310 | 5300 | 8 |
| 370 | 20231214 | 122400 | 1366268660 | 5310 | 5310 | 5310 | 5310 | 100 |
| 371 | 20231214 | 122300 | 1365737660 | 5310 | 5300 | 5310 | 5300 | 2 |
| 372 | 20231214 | 122200 | 1365727050 | 5290 | 5290 | 5290 | 5280 | 132 |
| 373 | 20231214 | 122100 | 1365029220 | 5290 | 5300 | 5300 | 5290 | 2511 |
| 374 | 20231214 | 122000 | 1351745930 | 5310 | 5310 | 5310 | 5310 | 1 |
| 375 | 20231214 | 121900 | 1351740620 | 5310 | 5290 | 5310 | 5290 | 111 |
| 376 | 20231214 | 121800 | 1351153310 | 5290 | 5290 | 5290 | 5290 | 4 |
| 377 | 20231214 | 121700 | 1351132150 | 5300 | 5300 | 5300 | 5300 | 1013 |
| 378 | 20231214 | 121600 | 1345763250 | 5310 | 5300 | 5310 | 5290 | 1151 |
| 379 | 20231214 | 121500 | 1339662440 | 5300 | 5290 | 5300 | 5290 | 291 |
| 380 | 20231214 | 121400 | 1338122940 | 5300 | 5300 | 5300 | 5300 | 0 |
| 381 | 20231214 | 121300 | 1338122940 | 5300 | 5300 | 5300 | 5300 | 7 |
| 382 | 20231214 | 121200 | 1338085840 | 5290 | 5290 | 5290 | 5290 | 15 |
| 383 | 20231214 | 121100 | 1338006490 | 5290 | 5290 | 5290 | 5290 | 477 |
| 384 | 20231214 | 121000 | 1335483160 | 5290 | 5290 | 5290 | 5290 | 11 |
| 385 | 20231214 | 120900 | 1335424970 | 5300 | 5290 | 5300 | 5290 | 107 |
| 386 | 20231214 | 120800 | 1334858870 | 5290 | 5300 | 5300 | 5290 | 1885 |
| 387 | 20231214 | 120700 | 1324886400 | 5290 | 5300 | 5300 | 5290 | 310 |
| 388 | 20231214 | 120600 | 1323243740 | 5300 | 5310 | 5310 | 5300 | 24 |
| 389 | 20231214 | 120500 | 1323116470 | 5310 | 5310 | 5310 | 5310 | 10 |
| 390 | 20231214 | 120400 | 1323063370 | 5310 | 5310 | 5310 | 5310 | 0 |
| 391 | 20231214 | 120300 | 1323063370 | 5310 | 5310 | 5310 | 5310 | 55 |
| 392 | 20231214 | 120200 | 1322771320 | 5310 | 5310 | 5310 | 5300 | 10 |
| 393 | 20231214 | 120100 | 1322718290 | 5310 | 5310 | 5310 | 5290 | 1244 |
| 394 | 20231214 | 120000 | 1316112880 | 5300 | 5300 | 5310 | 5300 | 914 |
| 395 | 20231214 | 115900 | 1311267540 | 5310 | 5300 | 5310 | 5290 | 557 |
| 396 | 20231214 | 115800 | 1308318670 | 5300 | 5300 | 5300 | 5290 | 13 |
| 397 | 20231214 | 115700 | 1308249780 | 5290 | 5300 | 5300 | 5290 | 47 |
| 398 | 20231214 | 115600 | 1308001120 | 5300 | 5300 | 5300 | 5290 | 1762 |
| 399 | 20231214 | 115500 | 1298678600 | 5300 | 5290 | 5300 | 5290 | 127 |
| 400 | 20231214 | 115400 | 1298005550 | 5300 | 5310 | 5310 | 5300 | 588 |
| 401 | 20231214 | 115300 | 1294889040 | 5310 | 5300 | 5310 | 5290 | 302 |
| 402 | 20231214 | 115200 | 1293290410 | 5310 | 5300 | 5310 | 5290 | 60 |
| 403 | 20231214 | 115100 | 1292972120 | 5300 | 5300 | 5300 | 5300 | 101 |
| 404 | 20231214 | 115000 | 1292436820 | 5300 | 5300 | 5300 | 5300 | 199 |
| 405 | 20231214 | 114900 | 1291382120 | 5300 | 5300 | 5300 | 5300 | 17 |
| 406 | 20231214 | 114800 | 1291292020 | 5300 | 5300 | 5300 | 5300 | 413 |
| 407 | 20231214 | 114700 | 1289103120 | 5300 | 5310 | 5310 | 5300 | 10 |
| 408 | 20231214 | 114600 | 1289050110 | 5300 | 5300 | 5300 | 5300 | 106 |
| 409 | 20231214 | 114500 | 1288488310 | 5300 | 5300 | 5310 | 5300 | 175 |
| 410 | 20231214 | 114400 | 1287560310 | 5300 | 5290 | 5300 | 5290 | 745 |
| 411 | 20231214 | 114300 | 1283618550 | 5300 | 5290 | 5300 | 5290 | 2820 |
| 412 | 20231214 | 114200 | 1268700740 | 5290 | 5290 | 5290 | 5290 | 700 |
| 413 | 20231214 | 114100 | 1264997740 | 5290 | 5300 | 5300 | 5290 | 110 |
| 414 | 20231214 | 114000 | 1264415740 | 5300 | 5310 | 5310 | 5300 | 1171 |
| 415 | 20231214 | 113900 | 1258209160 | 5310 | 5320 | 5320 | 5310 | 1060 |
| 416 | 20231214 | 113800 | 1252579560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 417 | 20231214 | 113700 | 1252579560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 418 | 20231214 | 113600 | 1252579560 | 5320 | 5320 | 5320 | 5320 | 12 |
| 419 | 20231214 | 113500 | 1252515720 | 5320 | 5320 | 5320 | 5300 | 551 |
| 420 | 20231214 | 113400 | 1249588020 | 5310 | 5300 | 5330 | 5300 | 1377 |
| 421 | 20231214 | 113300 | 1242284890 | 5300 | 5320 | 5330 | 5300 | 70 |
| 422 | 20231214 | 113200 | 1241913340 | 5320 | 5300 | 5320 | 5300 | 594 |
| 423 | 20231214 | 113100 | 1238760790 | 5300 | 5300 | 5310 | 5300 | 784 |
| 424 | 20231214 | 113000 | 1234605150 | 5300 | 5300 | 5310 | 5300 | 51 |
| 425 | 20231214 | 112900 | 1234334810 | 5310 | 5310 | 5310 | 5310 | 171 |
| 426 | 20231214 | 112800 | 1233426800 | 5310 | 5320 | 5320 | 5310 | 152 |
| 427 | 20231214 | 112700 | 1232619670 | 5320 | 5320 | 5330 | 5320 | 13 |
| 428 | 20231214 | 112600 | 1232550500 | 5320 | 5320 | 5330 | 5310 | 315 |
| 429 | 20231214 | 112500 | 1230877460 | 5330 | 5310 | 5330 | 5310 | 17 |
| 430 | 20231214 | 112400 | 1230787150 | 5330 | 5310 | 5330 | 5310 | 442 |
| 431 | 20231214 | 112300 | 1228431330 | 5310 | 5310 | 5310 | 5300 | 1739 |
| 432 | 20231214 | 112200 | 1219211040 | 5310 | 5330 | 5330 | 5310 | 186 |
| 433 | 20231214 | 112100 | 1218223360 | 5320 | 5320 | 5320 | 5300 | 17 |
| 434 | 20231214 | 112000 | 1218132940 | 5300 | 5320 | 5330 | 5300 | 206 |
| 435 | 20231214 | 111900 | 1217035230 | 5330 | 5310 | 5330 | 5300 | 184 |
| 436 | 20231214 | 111800 | 1216057040 | 5300 | 5310 | 5310 | 5300 | 300 |
| 437 | 20231214 | 111700 | 1214467020 | 5330 | 5320 | 5330 | 5300 | 607 |
| 438 | 20231214 | 111600 | 1211237880 | 5300 | 5300 | 5300 | 5300 | 212 |
| 439 | 20231214 | 111500 | 1210114280 | 5300 | 5320 | 5320 | 5300 | 1198 |
| 440 | 20231214 | 111400 | 1203760390 | 5320 | 5320 | 5320 | 5320 | 834 |
| 441 | 20231214 | 111300 | 1199323510 | 5330 | 5330 | 5330 | 5320 | 1101 |
| 442 | 20231214 | 111200 | 1193455280 | 5330 | 5330 | 5330 | 5330 | 886 |
| 443 | 20231214 | 111100 | 1188732900 | 5320 | 5320 | 5320 | 5320 | 3 |
| 444 | 20231214 | 111000 | 1188716940 | 5340 | 5320 | 5340 | 5300 | 3750 |
| 445 | 20231214 | 110900 | 1168799130 | 5330 | 5330 | 5330 | 5330 | 101 |
| 446 | 20231214 | 110800 | 1168260800 | 5330 | 5330 | 5330 | 5320 | 634 |
| 447 | 20231214 | 110700 | 1164883580 | 5330 | 5330 | 5330 | 5330 | 10 |
| 448 | 20231214 | 110600 | 1164830280 | 5330 | 5320 | 5340 | 5320 | 701 |
| 449 | 20231214 | 110500 | 1161097910 | 5310 | 5320 | 5320 | 5310 | 1110 |
| 450 | 20231214 | 110400 | 1155203710 | 5310 | 5320 | 5320 | 5310 | 345 |
| 451 | 20231214 | 110300 | 1153371530 | 5310 | 5300 | 5320 | 5300 | 2221 |
| 452 | 20231214 | 110200 | 1141600140 | 5300 | 5300 | 5300 | 5290 | 811 |
| 453 | 20231214 | 110100 | 1137303850 | 5300 | 5300 | 5300 | 5300 | 180 |
| 454 | 20231214 | 110000 | 1136349850 | 5300 | 5300 | 5300 | 5300 | 42 |
| 455 | 20231214 | 105900 | 1136127250 | 5290 | 5290 | 5290 | 5290 | 442 |
| 456 | 20231214 | 105800 | 1133789070 | 5300 | 5290 | 5300 | 5290 | 10 |
| 457 | 20231214 | 105700 | 1133736160 | 5290 | 5290 | 5290 | 5290 | 164 |
| 458 | 20231214 | 105600 | 1132868600 | 5290 | 5300 | 5300 | 5290 | 254 |
| 459 | 20231214 | 105500 | 1131523210 | 5290 | 5290 | 5300 | 5290 | 31 |
| 460 | 20231214 | 105400 | 1131359200 | 5290 | 5290 | 5300 | 5290 | 7 |
| 461 | 20231214 | 105300 | 1131322150 | 5290 | 5290 | 5290 | 5280 | 305 |
| 462 | 20231214 | 105200 | 1129708710 | 5290 | 5300 | 5300 | 5290 | 768 |
| 463 | 20231214 | 105100 | 1125644400 | 5300 | 5300 | 5300 | 5290 | 422 |
| 464 | 20231214 | 105000 | 1123407830 | 5300 | 5280 | 5300 | 5280 | 2011 |
| 465 | 20231214 | 104900 | 1112769280 | 5280 | 5280 | 5280 | 5280 | 98 |
| 466 | 20231214 | 104800 | 1112251840 | 5280 | 5280 | 5280 | 5280 | 1760 |
| 467 | 20231214 | 104700 | 1102959040 | 5280 | 5280 | 5280 | 5280 | 1680 |
| 468 | 20231214 | 104600 | 1094088640 | 5290 | 5290 | 5290 | 5290 | 40 |
| 469 | 20231214 | 104500 | 1093877040 | 5290 | 5280 | 5290 | 5280 | 2 |
| 470 | 20231214 | 104400 | 1093866470 | 5280 | 5280 | 5290 | 5280 | 1281 |
| 471 | 20231214 | 104300 | 1087102580 | 5290 | 5290 | 5300 | 5280 | 538 |
| 472 | 20231214 | 104200 | 1084257830 | 5290 | 5300 | 5300 | 5290 | 250 |
| 473 | 20231214 | 104100 | 1082935030 | 5290 | 5290 | 5300 | 5290 | 2693 |
| 474 | 20231214 | 104000 | 1068677620 | 5300 | 5300 | 5300 | 5300 | 80 |
| 475 | 20231214 | 103900 | 1068253620 | 5300 | 5300 | 5300 | 5300 | 559 |
| 476 | 20231214 | 103800 | 1065290920 | 5300 | 5300 | 5300 | 5300 | 166 |
| 477 | 20231214 | 103700 | 1064411120 | 5300 | 5310 | 5310 | 5300 | 131 |
| 478 | 20231214 | 103600 | 1063716810 | 5310 | 5320 | 5320 | 5300 | 299 |
| 479 | 20231214 | 103500 | 1062129390 | 5310 | 5300 | 5320 | 5300 | 107 |
| 480 | 20231214 | 103400 | 1061562160 | 5300 | 5300 | 5300 | 5290 | 577 |
| 481 | 20231214 | 103300 | 1058508070 | 5290 | 5280 | 5290 | 5280 | 5521 |
| 482 | 20231214 | 103200 | 1029346320 | 5290 | 5300 | 5300 | 5290 | 195 |
| 483 | 20231214 | 103100 | 1028314670 | 5280 | 5300 | 5300 | 5270 | 5797 |
| 484 | 20231214 | 103000 | 997715260 | 5300 | 5300 | 5300 | 5300 | 401 |
| 485 | 20231214 | 102900 | 995589960 | 5280 | 5290 | 5300 | 5280 | 3724 |
| 486 | 20231214 | 102800 | 975893720 | 5290 | 5300 | 5340 | 5280 | 10041 |
| 487 | 20231214 | 102700 | 922774400 | 5300 | 5330 | 5330 | 5300 | 24623 |
| 488 | 20231214 | 102600 | 792043720 | 5330 | 5340 | 5340 | 5330 | 69 |
| 489 | 20231214 | 102500 | 791675780 | 5330 | 5330 | 5330 | 5320 | 2418 |
| 490 | 20231214 | 102400 | 778789620 | 5340 | 5330 | 5340 | 5330 | 1132 |
| 491 | 20231214 | 102300 | 772755960 | 5340 | 5330 | 5340 | 5330 | 250 |
| 492 | 20231214 | 102200 | 771421460 | 5340 | 5340 | 5340 | 5340 | 190 |
| 493 | 20231214 | 102100 | 770406860 | 5340 | 5330 | 5340 | 5330 | 737 |
| 494 | 20231214 | 102000 | 766478280 | 5330 | 5320 | 5330 | 5320 | 1340 |
| 495 | 20231214 | 101900 | 759337280 | 5320 | 5330 | 5330 | 5320 | 2836 |
| 496 | 20231214 | 101800 | 744221710 | 5330 | 5340 | 5340 | 5330 | 1005 |
| 497 | 20231214 | 101700 | 738864800 | 5330 | 5340 | 5340 | 5330 | 610 |
| 498 | 20231214 | 101600 | 735613400 | 5330 | 5340 | 5340 | 5330 | 570 |
| 499 | 20231214 | 101500 | 732570600 | 5340 | 5340 | 5350 | 5330 | 2792 |
| 500 | 20231214 | 101400 | 717661860 | 5340 | 5350 | 5350 | 5340 | 623 |
| 501 | 20231214 | 101300 | 714334550 | 5360 | 5340 | 5360 | 5340 | 229 |
| 502 | 20231214 | 101200 | 713107780 | 5350 | 5350 | 5350 | 5350 | 1186 |
| 503 | 20231214 | 101100 | 706762680 | 5350 | 5340 | 5350 | 5340 | 376 |
| 504 | 20231214 | 101000 | 704753930 | 5350 | 5350 | 5350 | 5340 | 1139 |
| 505 | 20231214 | 100900 | 698669620 | 5350 | 5340 | 5350 | 5340 | 790 |
| 506 | 20231214 | 100800 | 694450570 | 5350 | 5340 | 5350 | 5340 | 1806 |
| 507 | 20231214 | 100700 | 684804470 | 5340 | 5350 | 5350 | 5340 | 2250 |
| 508 | 20231214 | 100600 | 672785800 | 5350 | 5340 | 5350 | 5340 | 67 |
| 509 | 20231214 | 100500 | 672427450 | 5350 | 5350 | 5350 | 5340 | 546 |
| 510 | 20231214 | 100400 | 669511450 | 5350 | 5340 | 5350 | 5340 | 173 |
| 511 | 20231214 | 100300 | 668587130 | 5350 | 5350 | 5350 | 5340 | 2583 |
| 512 | 20231214 | 100200 | 654768470 | 5340 | 5360 | 5360 | 5340 | 3585 |
| 513 | 20231214 | 100100 | 635570100 | 5370 | 5380 | 5380 | 5370 | 524 |
| 514 | 20231214 | 100000 | 632756140 | 5380 | 5370 | 5380 | 5370 | 280 |
| 515 | 20231214 | 095900 | 631252530 | 5370 | 5370 | 5380 | 5370 | 851 |
| 516 | 20231214 | 095800 | 626682410 | 5380 | 5380 | 5380 | 5380 | 22 |
| 517 | 20231214 | 095700 | 626564050 | 5360 | 5370 | 5380 | 5360 | 1082 |
| 518 | 20231214 | 095600 | 620756480 | 5370 | 5360 | 5370 | 5360 | 121 |
| 519 | 20231214 | 095500 | 620107910 | 5350 | 5360 | 5360 | 5350 | 256 |
| 520 | 20231214 | 095400 | 618738250 | 5360 | 5350 | 5360 | 5350 | 350 |
| 521 | 20231214 | 095300 | 616862700 | 5350 | 5360 | 5360 | 5350 | 1036 |
| 522 | 20231214 | 095200 | 611314940 | 5360 | 5360 | 5370 | 5360 | 804 |
| 523 | 20231214 | 095100 | 607005490 | 5360 | 5360 | 5360 | 5360 | 1 |
| 524 | 20231214 | 095000 | 607000130 | 5360 | 5360 | 5360 | 5360 | 1293 |
| 525 | 20231214 | 094900 | 600069650 | 5360 | 5370 | 5370 | 5360 | 185 |
| 526 | 20231214 | 094800 | 599077870 | 5370 | 5360 | 5370 | 5360 | 79 |
| 527 | 20231214 | 094700 | 598653790 | 5380 | 5380 | 5380 | 5380 | 502 |
| 528 | 20231214 | 094600 | 595953030 | 5380 | 5350 | 5380 | 5350 | 2175 |
| 529 | 20231214 | 094500 | 584310610 | 5360 | 5370 | 5370 | 5360 | 817 |
| 530 | 20231214 | 094400 | 579931390 | 5360 | 5360 | 5360 | 5360 | 250 |
| 531 | 20231214 | 094300 | 578591390 | 5360 | 5370 | 5380 | 5360 | 592 |
| 532 | 20231214 | 094200 | 575416700 | 5360 | 5360 | 5380 | 5360 | 816 |
| 533 | 20231214 | 094100 | 571042920 | 5360 | 5360 | 5360 | 5360 | 0 |
| 534 | 20231214 | 094000 | 571042920 | 5360 | 5370 | 5390 | 5360 | 1971 |
| 535 | 20231214 | 093900 | 560468800 | 5390 | 5370 | 5390 | 5370 | 21 |
| 536 | 20231214 | 093800 | 560355630 | 5390 | 5390 | 5390 | 5390 | 133 |
| 537 | 20231214 | 093700 | 559638760 | 5390 | 5390 | 5400 | 5390 | 200 |
| 538 | 20231214 | 093600 | 558560260 | 5400 | 5390 | 5400 | 5370 | 1001 |
| 539 | 20231214 | 093500 | 553163480 | 5360 | 5370 | 5390 | 5360 | 152 |
| 540 | 20231214 | 093400 | 552347810 | 5350 | 5390 | 5410 | 5350 | 2629 |
| 541 | 20231214 | 093300 | 538193240 | 5380 | 5380 | 5390 | 5380 | 60 |
| 542 | 20231214 | 093200 | 537870310 | 5390 | 5390 | 5390 | 5370 | 288 |
| 543 | 20231214 | 093100 | 536319370 | 5390 | 5390 | 5390 | 5390 | 506 |
| 544 | 20231214 | 093000 | 533592030 | 5370 | 5380 | 5400 | 5360 | 989 |
| 545 | 20231214 | 092900 | 528278800 | 5380 | 5360 | 5380 | 5360 | 211 |
| 546 | 20231214 | 092800 | 527147520 | 5360 | 5360 | 5370 | 5350 | 2335 |
| 547 | 20231214 | 092700 | 514618130 | 5360 | 5350 | 5360 | 5350 | 1255 |
| 548 | 20231214 | 092600 | 507897260 | 5350 | 5350 | 5360 | 5340 | 797 |
| 549 | 20231214 | 092500 | 503636360 | 5340 | 5360 | 5360 | 5340 | 1989 |
| 550 | 20231214 | 092400 | 492992800 | 5350 | 5350 | 5360 | 5340 | 1406 |
| 551 | 20231214 | 092300 | 485471790 | 5360 | 5360 | 5370 | 5350 | 2274 |
| 552 | 20231214 | 092200 | 473287720 | 5360 | 5370 | 5370 | 5350 | 1791 |
| 553 | 20231214 | 092100 | 463686090 | 5370 | 5360 | 5370 | 5360 | 2696 |
| 554 | 20231214 | 092000 | 449231270 | 5360 | 5360 | 5370 | 5360 | 1544 |
| 555 | 20231214 | 091900 | 440955420 | 5370 | 5370 | 5370 | 5360 | 3988 |
| 556 | 20231214 | 091800 | 419568200 | 5370 | 5370 | 5380 | 5360 | 785 |
| 557 | 20231214 | 091700 | 415346650 | 5360 | 5410 | 5410 | 5360 | 6468 |
| 558 | 20231214 | 091600 | 380569650 | 5410 | 5420 | 5420 | 5390 | 48 |
| 559 | 20231214 | 091500 | 380310160 | 5420 | 5410 | 5430 | 5380 | 15831 |
| 560 | 20231214 | 091400 | 294948680 | 5400 | 5410 | 5410 | 5400 | 2081 |
| 561 | 20231214 | 091300 | 283701000 | 5410 | 5400 | 5410 | 5400 | 4144 |
| 562 | 20231214 | 091200 | 261307270 | 5410 | 5400 | 5410 | 5400 | 3036 |
| 563 | 20231214 | 091100 | 244894840 | 5400 | 5390 | 5410 | 5390 | 2476 |
| 564 | 20231214 | 091000 | 231525470 | 5390 | 5380 | 5400 | 5380 | 937 |
| 565 | 20231214 | 090900 | 226472230 | 5370 | 5390 | 5390 | 5370 | 1851 |
| 566 | 20231214 | 090800 | 216502180 | 5390 | 5400 | 5400 | 5380 | 2463 |
| 567 | 20231214 | 090700 | 203223660 | 5390 | 5380 | 5400 | 5370 | 6939 |
| 568 | 20231214 | 090600 | 165884390 | 5390 | 5400 | 5400 | 5380 | 1871 |
| 569 | 20231214 | 090500 | 155809430 | 5400 | 5400 | 5400 | 5390 | 1663 |
| 570 | 20231214 | 090400 | 146845660 | 5400 | 5380 | 5400 | 5380 | 5567 |
| 571 | 20231214 | 090300 | 116824740 | 5380 | 5400 | 5400 | 5380 | 2969 |
| 572 | 20231214 | 090200 | 100815730 | 5400 | 5380 | 5410 | 5360 | 5231 |
| 573 | 20231214 | 090100 | 72608010 | 5360 | 5390 | 5390 | 5350 | 4198 |
| 574 | 20231214 | 090000 | 50087620 | 5370 | 5390 | 5390 | 5370 | 8799 |