28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 3 | 20231214 | 183800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20231214 | 183700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20231214 | 183600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20231214 | 183500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20231214 | 183400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20231214 | 183300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20231214 | 183200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20231214 | 183100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20231214 | 183000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20231214 | 182900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20231214 | 182800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20231214 | 182700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20231214 | 182600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20231214 | 182500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20231214 | 182400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20231214 | 182300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20231214 | 182200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20231214 | 182100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20231214 | 182000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20231214 | 181900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20231214 | 181800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20231214 | 181700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20231214 | 181600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20231214 | 181500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20231214 | 181400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20231214 | 181300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20231214 | 181200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20231214 | 181100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20231214 | 181000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20231214 | 180900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 33 | 20231214 | 180800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20231214 | 180700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20231214 | 180600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20231214 | 180500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20231214 | 180400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20231214 | 180300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20231214 | 180200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20231214 | 180100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20231214 | 180000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20231214 | 175900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20231214 | 175800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20231214 | 175700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20231214 | 175600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20231214 | 175500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20231214 | 175400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20231214 | 175300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20231214 | 175200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20231214 | 175100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20231214 | 175000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20231214 | 174900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20231214 | 174800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20231214 | 174700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20231214 | 174600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20231214 | 174500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20231214 | 174400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20231214 | 174300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20231214 | 174200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20231214 | 174100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20231214 | 174000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20231214 | 173900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 63 | 20231214 | 173800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20231214 | 173700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20231214 | 173600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20231214 | 173500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20231214 | 173400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20231214 | 173300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20231214 | 173200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20231214 | 173100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20231214 | 173000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20231214 | 172900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20231214 | 172800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20231214 | 172700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20231214 | 172600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20231214 | 172500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20231214 | 172400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20231214 | 172300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20231214 | 172200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20231214 | 172100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20231214 | 172000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20231214 | 171900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20231214 | 171800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20231214 | 171700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20231214 | 171600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20231214 | 171500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20231214 | 171400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20231214 | 171300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20231214 | 171200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20231214 | 171100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20231214 | 171000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20231214 | 170900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 93 | 20231214 | 170800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20231214 | 170700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20231214 | 170600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20231214 | 170500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20231214 | 170400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20231214 | 170300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20231214 | 170200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20231214 | 170100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20231214 | 170000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20231214 | 165900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20231214 | 165800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20231214 | 165700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20231214 | 165600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20231214 | 165500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20231214 | 165400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20231214 | 165300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20231214 | 165200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20231214 | 165100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20231214 | 165000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20231214 | 164900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20231214 | 164800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20231214 | 164700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20231214 | 164600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20231214 | 164500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20231214 | 164400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20231214 | 164300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20231214 | 164200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20231214 | 164100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20231214 | 164000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20231214 | 163900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 123 | 20231214 | 163800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20231214 | 163700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20231214 | 163600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20231214 | 163500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20231214 | 163400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20231214 | 163300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20231214 | 163200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20231214 | 163100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20231214 | 163000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20231214 | 162900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20231214 | 162800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20231214 | 162700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20231214 | 162600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20231214 | 162500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20231214 | 162400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20231214 | 162300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20231214 | 162200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20231214 | 162100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20231214 | 162000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20231214 | 161900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20231214 | 161800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20231214 | 161700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20231214 | 161600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20231214 | 161500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20231214 | 161400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20231214 | 161300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20231214 | 161200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20231214 | 161100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20231214 | 161000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20231214 | 160900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 153 | 20231214 | 160800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20231214 | 160700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20231214 | 160600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20231214 | 160500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20231214 | 160400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20231214 | 160300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20231214 | 160200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20231214 | 160100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20231214 | 160000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20231214 | 155900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20231214 | 155800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20231214 | 155700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20231214 | 155600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20231214 | 155500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20231214 | 155400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20231214 | 155300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20231214 | 155200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20231214 | 155100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20231214 | 155000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20231214 | 154900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20231214 | 154800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20231214 | 154700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20231214 | 154600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20231214 | 154500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20231214 | 154400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20231214 | 154300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20231214 | 154200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20231214 | 154100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20231214 | 154000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20231214 | 153900 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 183 | 20231214 | 153800 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20231214 | 153700 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20231214 | 153600 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20231214 | 153500 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20231214 | 153400 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20231214 | 153300 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20231214 | 153200 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20231214 | 153100 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20231214 | 153000 | 3698200080 | 5880 | 5880 | 5880 | 5880 | 296028 |
| 192 | 20231214 | 152900 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20231214 | 152800 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20231214 | 152700 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20231214 | 152600 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20231214 | 152500 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20231214 | 152400 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20231214 | 152300 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20231214 | 152200 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20231214 | 152100 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20231214 | 152000 | 1957555440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20231214 | 151900 | 1957555440 | 5910 | 5890 | 5920 | 5890 | 785 |
| 203 | 20231214 | 151800 | 1952923180 | 5900 | 5890 | 5920 | 5890 | 204 |
| 204 | 20231214 | 151700 | 1951721050 | 5880 | 5910 | 5910 | 5880 | 3776 |
| 205 | 20231214 | 151600 | 1929453990 | 5910 | 5890 | 5910 | 5880 | 2282 |
| 206 | 20231214 | 151500 | 1916005080 | 5890 | 5880 | 5900 | 5880 | 1864 |
| 207 | 20231214 | 151400 | 1905036800 | 5880 | 5880 | 5900 | 5880 | 3035 |
| 208 | 20231214 | 151300 | 1887172410 | 5880 | 5880 | 5900 | 5880 | 1748 |
| 209 | 20231214 | 151200 | 1876890960 | 5880 | 5880 | 5900 | 5880 | 3147 |
| 210 | 20231214 | 151100 | 1858373840 | 5880 | 5880 | 5900 | 5880 | 1776 |
| 211 | 20231214 | 151000 | 1847914670 | 5880 | 5890 | 5900 | 5880 | 3611 |
| 212 | 20231214 | 150900 | 1826639390 | 5900 | 5900 | 5900 | 5880 | 8595 |
| 213 | 20231214 | 150800 | 1775979570 | 5900 | 5900 | 5900 | 5890 | 1969 |
| 214 | 20231214 | 150700 | 1764381740 | 5890 | 5890 | 5900 | 5890 | 2933 |
| 215 | 20231214 | 150600 | 1747105770 | 5890 | 5900 | 5900 | 5890 | 3108 |
| 216 | 20231214 | 150500 | 1728790800 | 5890 | 5890 | 5910 | 5890 | 2878 |
| 217 | 20231214 | 150400 | 1711828910 | 5900 | 5910 | 5910 | 5890 | 1455 |
| 218 | 20231214 | 150300 | 1703251040 | 5890 | 5900 | 5910 | 5890 | 4452 |
| 219 | 20231214 | 150200 | 1676990480 | 5900 | 5910 | 5910 | 5900 | 1937 |
| 220 | 20231214 | 150100 | 1665558430 | 5900 | 5900 | 5920 | 5900 | 2901 |
| 221 | 20231214 | 150000 | 1648428210 | 5900 | 5910 | 5920 | 5900 | 2902 |
| 222 | 20231214 | 145900 | 1631280880 | 5920 | 5910 | 5920 | 5910 | 1130 |
| 223 | 20231214 | 145800 | 1624602240 | 5920 | 5910 | 5920 | 5910 | 1398 |
| 224 | 20231214 | 145700 | 1616339630 | 5910 | 5910 | 5920 | 5900 | 1938 |
| 225 | 20231214 | 145600 | 1604885560 | 5900 | 5900 | 5920 | 5900 | 3340 |
| 226 | 20231214 | 145500 | 1585156030 | 5900 | 5900 | 5920 | 5900 | 1903 |
| 227 | 20231214 | 145400 | 1573916760 | 5910 | 5900 | 5910 | 5900 | 3114 |
| 228 | 20231214 | 145300 | 1555532360 | 5910 | 5900 | 5920 | 5900 | 4709 |
| 229 | 20231214 | 145200 | 1527708790 | 5900 | 5910 | 5920 | 5900 | 2638 |
| 230 | 20231214 | 145100 | 1512116780 | 5910 | 5920 | 5920 | 5910 | 721 |
| 231 | 20231214 | 145000 | 1507855290 | 5910 | 5910 | 5920 | 5910 | 2135 |
| 232 | 20231214 | 144900 | 1495232150 | 5910 | 5920 | 5920 | 5900 | 3261 |
| 233 | 20231214 | 144800 | 1475960970 | 5920 | 5920 | 5920 | 5910 | 2117 |
| 234 | 20231214 | 144700 | 1463442250 | 5920 | 5920 | 5930 | 5910 | 1332 |
| 235 | 20231214 | 144600 | 1455567600 | 5920 | 5920 | 5930 | 5910 | 1297 |
| 236 | 20231214 | 144500 | 1447895620 | 5920 | 5920 | 5930 | 5910 | 1401 |
| 237 | 20231214 | 144400 | 1439610150 | 5920 | 5920 | 5930 | 5910 | 1542 |
| 238 | 20231214 | 144300 | 1430483900 | 5920 | 5920 | 5930 | 5910 | 738 |
| 239 | 20231214 | 144200 | 1426115280 | 5910 | 5920 | 5940 | 5910 | 1973 |
| 240 | 20231214 | 144100 | 1414441230 | 5920 | 5910 | 5930 | 5910 | 2791 |
| 241 | 20231214 | 144000 | 1397923360 | 5920 | 5930 | 5930 | 5910 | 1446 |
| 242 | 20231214 | 143900 | 1389362610 | 5930 | 5920 | 5930 | 5920 | 2026 |
| 243 | 20231214 | 143800 | 1377367320 | 5930 | 5930 | 5930 | 5920 | 1464 |
| 244 | 20231214 | 143700 | 1368697230 | 5930 | 5930 | 5930 | 5910 | 2269 |
| 245 | 20231214 | 143600 | 1355262430 | 5930 | 5920 | 5930 | 5920 | 1990 |
| 246 | 20231214 | 143500 | 1343476390 | 5930 | 5920 | 5930 | 5910 | 1697 |
| 247 | 20231214 | 143400 | 1333425010 | 5910 | 5920 | 5930 | 5910 | 4037 |
| 248 | 20231214 | 143300 | 1309543970 | 5930 | 5940 | 5940 | 5910 | 4085 |
| 249 | 20231214 | 143200 | 1285363240 | 5930 | 5930 | 5930 | 5920 | 1623 |
| 250 | 20231214 | 143100 | 1275749260 | 5920 | 5930 | 5940 | 5920 | 2991 |
| 251 | 20231214 | 143000 | 1258023690 | 5930 | 5930 | 5940 | 5920 | 3729 |
| 252 | 20231214 | 142900 | 1235924630 | 5940 | 5930 | 5950 | 5930 | 1430 |
| 253 | 20231214 | 142800 | 1227440490 | 5930 | 5930 | 5950 | 5930 | 1760 |
| 254 | 20231214 | 142700 | 1216997760 | 5930 | 5950 | 5950 | 5930 | 1213 |
| 255 | 20231214 | 142600 | 1209799260 | 5950 | 5940 | 5950 | 5930 | 1324 |
| 256 | 20231214 | 142500 | 1201940880 | 5950 | 5950 | 5960 | 5930 | 1673 |
| 257 | 20231214 | 142400 | 1192003840 | 5960 | 5950 | 5960 | 5940 | 1026 |
| 258 | 20231214 | 142300 | 1185907980 | 5950 | 5960 | 5970 | 5940 | 2147 |
| 259 | 20231214 | 142200 | 1173141210 | 5950 | 5950 | 5980 | 5940 | 1356 |
| 260 | 20231214 | 142100 | 1165072000 | 5950 | 5940 | 5970 | 5940 | 1302 |
| 261 | 20231214 | 142000 | 1157333130 | 5940 | 5950 | 5970 | 5940 | 1347 |
| 262 | 20231214 | 141900 | 1149327380 | 5960 | 5950 | 5980 | 5940 | 1488 |
| 263 | 20231214 | 141800 | 1140473990 | 5950 | 5970 | 5970 | 5940 | 949 |
| 264 | 20231214 | 141700 | 1134831060 | 5970 | 5960 | 5980 | 5940 | 1681 |
| 265 | 20231214 | 141600 | 1124829330 | 5960 | 5960 | 5980 | 5940 | 964 |
| 266 | 20231214 | 141500 | 1119092510 | 5980 | 5960 | 5980 | 5950 | 1090 |
| 267 | 20231214 | 141400 | 1112601710 | 5970 | 5960 | 5980 | 5950 | 1172 |
| 268 | 20231214 | 141300 | 1105623760 | 5940 | 5940 | 5970 | 5940 | 1296 |
| 269 | 20231214 | 141200 | 1097912170 | 5950 | 5940 | 5950 | 5940 | 1680 |
| 270 | 20231214 | 141100 | 1087924790 | 5950 | 5950 | 5960 | 5940 | 2530 |
| 271 | 20231214 | 141000 | 1072869150 | 5960 | 5950 | 5960 | 5950 | 1059 |
| 272 | 20231214 | 140900 | 1066565790 | 5960 | 5960 | 5960 | 5950 | 1221 |
| 273 | 20231214 | 140800 | 1059298300 | 5960 | 5960 | 5960 | 5950 | 1369 |
| 274 | 20231214 | 140700 | 1051150630 | 5960 | 5960 | 5960 | 5950 | 1080 |
| 275 | 20231214 | 140600 | 1044721700 | 5960 | 5960 | 5960 | 5950 | 1698 |
| 276 | 20231214 | 140500 | 1034616250 | 5960 | 5960 | 5960 | 5950 | 1041 |
| 277 | 20231214 | 140400 | 1028418960 | 5950 | 5950 | 5970 | 5950 | 1044 |
| 278 | 20231214 | 140300 | 1022202450 | 5950 | 5960 | 5970 | 5950 | 1378 |
| 279 | 20231214 | 140200 | 1014000160 | 5950 | 5950 | 5970 | 5950 | 742 |
| 280 | 20231214 | 140100 | 1009578400 | 5960 | 5960 | 5970 | 5950 | 1147 |
| 281 | 20231214 | 140000 | 1002749340 | 5960 | 5970 | 5970 | 5950 | 1705 |
| 282 | 20231214 | 135900 | 992593950 | 5970 | 5950 | 5970 | 5950 | 1150 |
| 283 | 20231214 | 135800 | 985740770 | 5960 | 5950 | 5970 | 5950 | 1250 |
| 284 | 20231214 | 135700 | 978296730 | 5960 | 5950 | 5970 | 5950 | 1174 |
| 285 | 20231214 | 135600 | 971305400 | 5960 | 5960 | 5970 | 5950 | 953 |
| 286 | 20231214 | 135500 | 965629780 | 5970 | 5960 | 5970 | 5950 | 1468 |
| 287 | 20231214 | 135400 | 956888260 | 5960 | 5960 | 5970 | 5950 | 993 |
| 288 | 20231214 | 135300 | 950976450 | 5960 | 5960 | 5970 | 5950 | 746 |
| 289 | 20231214 | 135200 | 946532960 | 5960 | 5960 | 5980 | 5950 | 1817 |
| 290 | 20231214 | 135100 | 935698730 | 5960 | 5960 | 5980 | 5950 | 1287 |
| 291 | 20231214 | 135000 | 928021810 | 5970 | 5950 | 5970 | 5950 | 880 |
| 292 | 20231214 | 134900 | 922782450 | 5960 | 5970 | 5970 | 5950 | 1397 |
| 293 | 20231214 | 134800 | 914460860 | 5970 | 5950 | 5970 | 5950 | 851 |
| 294 | 20231214 | 134700 | 909391050 | 5970 | 5950 | 5970 | 5950 | 913 |
| 295 | 20231214 | 134600 | 903956410 | 5960 | 5980 | 5980 | 5950 | 1078 |
| 296 | 20231214 | 134500 | 897532390 | 5960 | 5960 | 5980 | 5950 | 877 |
| 297 | 20231214 | 134400 | 892306720 | 5960 | 5970 | 5970 | 5950 | 1207 |
| 298 | 20231214 | 134300 | 885122810 | 5970 | 5960 | 5980 | 5960 | 891 |
| 299 | 20231214 | 134200 | 879809300 | 5960 | 5960 | 5970 | 5960 | 1039 |
| 300 | 20231214 | 134100 | 873615010 | 5970 | 5960 | 5980 | 5960 | 1044 |
| 301 | 20231214 | 134000 | 867388020 | 5970 | 5960 | 5980 | 5960 | 819 |
| 302 | 20231214 | 133900 | 862504460 | 5970 | 5970 | 5970 | 5960 | 952 |
| 303 | 20231214 | 133800 | 856827610 | 5960 | 5980 | 5980 | 5960 | 1084 |
| 304 | 20231214 | 133700 | 850364120 | 5980 | 5980 | 5980 | 5960 | 724 |
| 305 | 20231214 | 133600 | 846045250 | 5980 | 5960 | 5980 | 5950 | 820 |
| 306 | 20231214 | 133500 | 841158740 | 5950 | 5980 | 5980 | 5950 | 1345 |
| 307 | 20231214 | 133400 | 833142210 | 5990 | 5990 | 5990 | 5960 | 1375 |
| 308 | 20231214 | 133300 | 824932150 | 5990 | 5980 | 5990 | 5960 | 1581 |
| 309 | 20231214 | 133200 | 815493550 | 5970 | 5970 | 5990 | 5960 | 993 |
| 310 | 20231214 | 133100 | 809570960 | 5970 | 5970 | 5970 | 5950 | 1128 |
| 311 | 20231214 | 133000 | 802848100 | 5960 | 5970 | 5970 | 5960 | 1960 |
| 312 | 20231214 | 132900 | 791162840 | 5980 | 5980 | 5980 | 5970 | 556 |
| 313 | 20231214 | 132800 | 787841600 | 5980 | 5970 | 5980 | 5960 | 413 |
| 314 | 20231214 | 132700 | 785377990 | 5970 | 5980 | 5990 | 5960 | 567 |
| 315 | 20231214 | 132600 | 781993910 | 5980 | 5980 | 5990 | 5960 | 479 |
| 316 | 20231214 | 132500 | 779131470 | 5980 | 5980 | 5980 | 5960 | 649 |
| 317 | 20231214 | 132400 | 775257170 | 5980 | 5990 | 5990 | 5970 | 546 |
| 318 | 20231214 | 132300 | 771994570 | 5990 | 5980 | 5990 | 5970 | 555 |
| 319 | 20231214 | 132200 | 768677920 | 5980 | 5980 | 5980 | 5960 | 922 |
| 320 | 20231214 | 132100 | 763177210 | 5980 | 5970 | 5990 | 5960 | 225 |
| 321 | 20231214 | 132000 | 761832880 | 5980 | 5970 | 5980 | 5960 | 432 |
| 322 | 20231214 | 131900 | 759252070 | 5960 | 5970 | 5990 | 5960 | 885 |
| 323 | 20231214 | 131800 | 753967440 | 5980 | 5970 | 5980 | 5970 | 355 |
| 324 | 20231214 | 131700 | 751847550 | 5980 | 5980 | 5980 | 5960 | 215 |
| 325 | 20231214 | 131600 | 750564600 | 5970 | 5980 | 5990 | 5960 | 1294 |
| 326 | 20231214 | 131500 | 742835940 | 5980 | 5970 | 5980 | 5960 | 3905 |
| 327 | 20231214 | 131400 | 719490290 | 5960 | 5960 | 5970 | 5960 | 314 |
| 328 | 20231214 | 131300 | 717616920 | 5960 | 5970 | 5980 | 5960 | 760 |
| 329 | 20231214 | 131200 | 713086890 | 5970 | 5980 | 5980 | 5960 | 272 |
| 330 | 20231214 | 131100 | 711463760 | 5960 | 5960 | 5970 | 5960 | 995 |
| 331 | 20231214 | 131000 | 705530250 | 5960 | 5970 | 5970 | 5960 | 598 |
| 332 | 20231214 | 130900 | 701962840 | 5960 | 5950 | 5960 | 5950 | 613 |
| 333 | 20231214 | 130800 | 698314490 | 5950 | 5950 | 5970 | 5950 | 1101 |
| 334 | 20231214 | 130700 | 691758840 | 5950 | 5960 | 5970 | 5950 | 6829 |
| 335 | 20231214 | 130600 | 651062650 | 5970 | 5970 | 5970 | 5960 | 235 |
| 336 | 20231214 | 130500 | 649660670 | 5960 | 5970 | 5980 | 5960 | 5180 |
| 337 | 20231214 | 130400 | 618736020 | 5970 | 5980 | 5980 | 5970 | 370 |
| 338 | 20231214 | 130300 | 616527060 | 5970 | 5970 | 5980 | 5970 | 307 |
| 339 | 20231214 | 130200 | 614693840 | 5980 | 5980 | 5980 | 5970 | 863 |
| 340 | 20231214 | 130100 | 609540750 | 5980 | 5970 | 5990 | 5970 | 837 |
| 341 | 20231214 | 130000 | 604534590 | 5970 | 5970 | 5990 | 5970 | 964 |
| 342 | 20231214 | 125900 | 598778120 | 5980 | 5980 | 5980 | 5980 | 13 |
| 343 | 20231214 | 125800 | 598700380 | 5970 | 5980 | 5980 | 5970 | 3 |
| 344 | 20231214 | 125700 | 598682460 | 5980 | 5980 | 5990 | 5970 | 3601 |
| 345 | 20231214 | 125600 | 577121350 | 5980 | 5970 | 5980 | 5970 | 31 |
| 346 | 20231214 | 125500 | 576936050 | 5970 | 5980 | 5980 | 5970 | 115 |
| 347 | 20231214 | 125400 | 576249490 | 5970 | 5980 | 5980 | 5970 | 124 |
| 348 | 20231214 | 125300 | 575509190 | 5980 | 5980 | 5980 | 5970 | 35 |
| 349 | 20231214 | 125200 | 575300070 | 5980 | 5970 | 5980 | 5970 | 18 |
| 350 | 20231214 | 125100 | 575192440 | 5980 | 5970 | 5980 | 5970 | 18 |
| 351 | 20231214 | 125000 | 575084820 | 5980 | 5970 | 5980 | 5970 | 8 |
| 352 | 20231214 | 124900 | 575037000 | 5980 | 5970 | 5980 | 5970 | 57 |
| 353 | 20231214 | 124800 | 574696650 | 5970 | 5970 | 5970 | 5970 | 482 |
| 354 | 20231214 | 124700 | 571819110 | 5970 | 5970 | 5970 | 5970 | 1 |
| 355 | 20231214 | 124600 | 571813140 | 5970 | 5980 | 5980 | 5970 | 74 |
| 356 | 20231214 | 124500 | 571371280 | 5970 | 5980 | 5980 | 5970 | 16 |
| 357 | 20231214 | 124400 | 571275610 | 5980 | 5980 | 5980 | 5970 | 4702 |
| 358 | 20231214 | 124300 | 543161910 | 5980 | 5980 | 5980 | 5980 | 0 |
| 359 | 20231214 | 124200 | 543161910 | 5980 | 5980 | 5990 | 5980 | 3 |
| 360 | 20231214 | 124100 | 543143960 | 5980 | 5980 | 5980 | 5980 | 37 |
| 361 | 20231214 | 124000 | 542922700 | 5990 | 5980 | 5990 | 5980 | 9 |
| 362 | 20231214 | 123900 | 542868810 | 5990 | 5980 | 5990 | 5980 | 362 |
| 363 | 20231214 | 123800 | 540703360 | 5990 | 5980 | 5990 | 5980 | 71 |
| 364 | 20231214 | 123700 | 540278090 | 5990 | 5990 | 5990 | 5980 | 404 |
| 365 | 20231214 | 123600 | 537860230 | 5980 | 5990 | 5990 | 5980 | 51 |
| 366 | 20231214 | 123500 | 537554750 | 5980 | 5980 | 5980 | 5980 | 30 |
| 367 | 20231214 | 123400 | 537375350 | 5980 | 5980 | 5980 | 5980 | 3 |
| 368 | 20231214 | 123300 | 537357410 | 5980 | 5980 | 5990 | 5980 | 19 |
| 369 | 20231214 | 123200 | 537243630 | 5980 | 5990 | 5990 | 5980 | 2 |
| 370 | 20231214 | 123100 | 537231660 | 5980 | 5980 | 5980 | 5980 | 3 |
| 371 | 20231214 | 123000 | 537213720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 372 | 20231214 | 122900 | 537213720 | 5980 | 5980 | 5980 | 5980 | 33 |
| 373 | 20231214 | 122800 | 537016380 | 5980 | 5990 | 5990 | 5980 | 19 |
| 374 | 20231214 | 122700 | 536902620 | 5980 | 5980 | 5980 | 5980 | 1 |
| 375 | 20231214 | 122600 | 536896640 | 5990 | 5980 | 5990 | 5980 | 2 |
| 376 | 20231214 | 122500 | 536884670 | 5980 | 5980 | 5980 | 5980 | 1 |
| 377 | 20231214 | 122400 | 536878690 | 5980 | 5990 | 5990 | 5980 | 3 |
| 378 | 20231214 | 122300 | 536860740 | 5980 | 5980 | 5980 | 5980 | 1 |
| 379 | 20231214 | 122200 | 536854760 | 5980 | 5980 | 5990 | 5980 | 60 |
| 380 | 20231214 | 122100 | 536495680 | 5980 | 5980 | 5980 | 5980 | 2 |
| 381 | 20231214 | 122000 | 536483720 | 5980 | 5980 | 5980 | 5980 | 2002 |
| 382 | 20231214 | 121900 | 524511760 | 5980 | 5980 | 5990 | 5980 | 3 |
| 383 | 20231214 | 121800 | 524493810 | 5980 | 5980 | 5980 | 5980 | 3 |
| 384 | 20231214 | 121700 | 524475870 | 5980 | 5980 | 5980 | 5980 | 1 |
| 385 | 20231214 | 121600 | 524469890 | 5980 | 5980 | 5990 | 5980 | 159 |
| 386 | 20231214 | 121500 | 523518940 | 5980 | 5980 | 5980 | 5980 | 2 |
| 387 | 20231214 | 121400 | 523506980 | 5980 | 5990 | 5990 | 5980 | 11 |
| 388 | 20231214 | 121300 | 523441100 | 5980 | 5980 | 5980 | 5980 | 101 |
| 389 | 20231214 | 121200 | 522837120 | 5980 | 5990 | 5990 | 5980 | 105 |
| 390 | 20231214 | 121100 | 522209190 | 5980 | 5990 | 5990 | 5980 | 13 |
| 391 | 20231214 | 121000 | 522131340 | 5990 | 5980 | 5990 | 5980 | 265 |
| 392 | 20231214 | 120900 | 520544300 | 5990 | 5980 | 5990 | 5980 | 408 |
| 393 | 20231214 | 120800 | 518104410 | 5990 | 5990 | 5990 | 5990 | 3 |
| 394 | 20231214 | 120700 | 518086440 | 5980 | 5980 | 5980 | 5980 | 2 |
| 395 | 20231214 | 120600 | 518074480 | 5990 | 5980 | 5990 | 5980 | 221 |
| 396 | 20231214 | 120500 | 516752700 | 5980 | 5980 | 5980 | 5980 | 3 |
| 397 | 20231214 | 120400 | 516734760 | 5980 | 5990 | 5990 | 5980 | 65 |
| 398 | 20231214 | 120300 | 516345910 | 5980 | 5980 | 5980 | 5980 | 36 |
| 399 | 20231214 | 120200 | 516130630 | 5980 | 5990 | 5990 | 5980 | 461 |
| 400 | 20231214 | 120100 | 513372550 | 5980 | 5980 | 5980 | 5980 | 1 |
| 401 | 20231214 | 120000 | 513366570 | 5980 | 5980 | 5980 | 5980 | 152 |
| 402 | 20231214 | 115900 | 512457610 | 5980 | 5990 | 5990 | 5980 | 64 |
| 403 | 20231214 | 115800 | 512074760 | 5980 | 5980 | 5980 | 5980 | 2 |
| 404 | 20231214 | 115700 | 512062800 | 5980 | 5980 | 5980 | 5980 | 31 |
| 405 | 20231214 | 115600 | 511877420 | 5990 | 5980 | 5990 | 5980 | 7 |
| 406 | 20231214 | 115500 | 511835520 | 5990 | 5980 | 5990 | 5980 | 6 |
| 407 | 20231214 | 115400 | 511799590 | 5980 | 5980 | 5980 | 5980 | 65 |
| 408 | 20231214 | 115300 | 511410890 | 5980 | 5990 | 5990 | 5980 | 18 |
| 409 | 20231214 | 115200 | 511303110 | 5980 | 5990 | 5990 | 5980 | 3 |
| 410 | 20231214 | 115100 | 511285160 | 5980 | 5980 | 5980 | 5980 | 84 |
| 411 | 20231214 | 115000 | 510782840 | 5980 | 5980 | 5980 | 5980 | 101 |
| 412 | 20231214 | 114900 | 510178860 | 5980 | 5990 | 5990 | 5980 | 16 |
| 413 | 20231214 | 114800 | 510083030 | 5980 | 5980 | 5980 | 5980 | 1 |
| 414 | 20231214 | 114700 | 510077050 | 5990 | 5990 | 5990 | 5990 | 14 |
| 415 | 20231214 | 114600 | 509993190 | 5980 | 5980 | 5980 | 5980 | 3 |
| 416 | 20231214 | 114500 | 509975250 | 5980 | 5980 | 5980 | 5980 | 0 |
| 417 | 20231214 | 114400 | 509975250 | 5980 | 5980 | 5980 | 5980 | 29 |
| 418 | 20231214 | 114300 | 509801830 | 5980 | 5980 | 5980 | 5980 | 1 |
| 419 | 20231214 | 114200 | 509795850 | 5980 | 5980 | 5980 | 5980 | 51 |
| 420 | 20231214 | 114100 | 509490870 | 5980 | 5980 | 5990 | 5980 | 34 |
| 421 | 20231214 | 114000 | 509287320 | 5980 | 5990 | 5990 | 5980 | 1421 |
| 422 | 20231214 | 113900 | 500777250 | 5990 | 5990 | 5990 | 5990 | 2 |
| 423 | 20231214 | 113800 | 500765270 | 5990 | 5990 | 5990 | 5990 | 33 |
| 424 | 20231214 | 113700 | 500567600 | 6000 | 5990 | 6000 | 5990 | 3 |
| 425 | 20231214 | 113600 | 500549610 | 6000 | 5990 | 6000 | 5990 | 9 |
| 426 | 20231214 | 113500 | 500495650 | 6000 | 5990 | 6000 | 5990 | 18 |
| 427 | 20231214 | 113400 | 500387690 | 5990 | 5990 | 5990 | 5990 | 0 |
| 428 | 20231214 | 113300 | 500387690 | 5990 | 5990 | 5990 | 5990 | 78 |
| 429 | 20231214 | 113200 | 499920470 | 5990 | 5990 | 6000 | 5990 | 34 |
| 430 | 20231214 | 113100 | 499716770 | 6000 | 6000 | 6000 | 6000 | 0 |
| 431 | 20231214 | 113000 | 499716770 | 6000 | 5990 | 6000 | 5990 | 290 |
| 432 | 20231214 | 112900 | 497978530 | 5990 | 5990 | 5990 | 5990 | 2 |
| 433 | 20231214 | 112800 | 497966550 | 5990 | 5990 | 5990 | 5990 | 15 |
| 434 | 20231214 | 112700 | 497876700 | 5990 | 5990 | 5990 | 5990 | 1501 |
| 435 | 20231214 | 112600 | 488885710 | 6000 | 6000 | 6000 | 6000 | 161 |
| 436 | 20231214 | 112500 | 487919710 | 5990 | 6000 | 6000 | 5990 | 206 |
| 437 | 20231214 | 112400 | 486684050 | 5990 | 6000 | 6000 | 5990 | 975 |
| 438 | 20231214 | 112300 | 480834060 | 6000 | 6000 | 6000 | 5990 | 366 |
| 439 | 20231214 | 112200 | 478638080 | 6000 | 6000 | 6000 | 6000 | 30 |
| 440 | 20231214 | 112100 | 478458080 | 5990 | 5990 | 5990 | 5990 | 199 |
| 441 | 20231214 | 112000 | 477266070 | 5990 | 5990 | 5990 | 5990 | 4 |
| 442 | 20231214 | 111900 | 477242110 | 5990 | 5990 | 5990 | 5990 | 31 |
| 443 | 20231214 | 111800 | 477056420 | 6000 | 6000 | 6010 | 6000 | 286 |
| 444 | 20231214 | 111700 | 475340290 | 6000 | 6000 | 6000 | 6000 | 1 |
| 445 | 20231214 | 111600 | 475334290 | 6000 | 6010 | 6010 | 6000 | 3 |
| 446 | 20231214 | 111500 | 475316280 | 6010 | 5990 | 6010 | 5990 | 195 |
| 447 | 20231214 | 111400 | 474148150 | 6010 | 5990 | 6010 | 5990 | 12 |
| 448 | 20231214 | 111300 | 474076070 | 6000 | 6000 | 6000 | 6000 | 2373 |
| 449 | 20231214 | 111200 | 459838070 | 6000 | 6000 | 6010 | 6000 | 115 |
| 450 | 20231214 | 111100 | 459147930 | 6000 | 6010 | 6010 | 6000 | 29 |
| 451 | 20231214 | 111000 | 458973850 | 6010 | 6000 | 6010 | 6000 | 984 |
| 452 | 20231214 | 110900 | 453069820 | 6000 | 6000 | 6000 | 6000 | 268 |
| 453 | 20231214 | 110800 | 451461820 | 6000 | 6000 | 6000 | 6000 | 0 |
| 454 | 20231214 | 110700 | 451461820 | 6000 | 6000 | 6010 | 6000 | 65 |
| 455 | 20231214 | 110600 | 451071810 | 6000 | 6000 | 6010 | 6000 | 244 |
| 456 | 20231214 | 110500 | 449607680 | 6000 | 6000 | 6000 | 6000 | 70 |
| 457 | 20231214 | 110400 | 449187680 | 6000 | 6000 | 6000 | 6000 | 2 |
| 458 | 20231214 | 110300 | 449175680 | 6000 | 6000 | 6000 | 6000 | 187 |
| 459 | 20231214 | 110200 | 448053680 | 6000 | 6000 | 6000 | 6000 | 48 |
| 460 | 20231214 | 110100 | 447765680 | 6000 | 6010 | 6010 | 6000 | 15 |
| 461 | 20231214 | 110000 | 447675540 | 6000 | 6010 | 6010 | 6000 | 2800 |
| 462 | 20231214 | 105900 | 430875530 | 6000 | 6000 | 6000 | 6000 | 7 |
| 463 | 20231214 | 105800 | 430833530 | 6000 | 6000 | 6000 | 6000 | 14 |
| 464 | 20231214 | 105700 | 430749530 | 6000 | 6000 | 6000 | 6000 | 2 |
| 465 | 20231214 | 105600 | 430737530 | 6000 | 6000 | 6000 | 6000 | 1 |
| 466 | 20231214 | 105500 | 430731530 | 6010 | 6000 | 6010 | 6000 | 97 |
| 467 | 20231214 | 105400 | 430149390 | 6000 | 6000 | 6000 | 6000 | 32 |
| 468 | 20231214 | 105300 | 429957390 | 6000 | 6010 | 6010 | 6000 | 240 |
| 469 | 20231214 | 105200 | 428515390 | 6010 | 6000 | 6010 | 6000 | 51 |
| 470 | 20231214 | 105100 | 428209380 | 6000 | 6000 | 6000 | 6000 | 42 |
| 471 | 20231214 | 105000 | 427957380 | 6010 | 6000 | 6010 | 6000 | 314 |
| 472 | 20231214 | 104900 | 426071740 | 6000 | 6000 | 6000 | 6000 | 19 |
| 473 | 20231214 | 104800 | 425957740 | 6010 | 6000 | 6010 | 6000 | 6082 |
| 474 | 20231214 | 104700 | 389415750 | 6000 | 6000 | 6000 | 5990 | 338 |
| 475 | 20231214 | 104600 | 387388090 | 5990 | 5990 | 6000 | 5990 | 174 |
| 476 | 20231214 | 104500 | 386344110 | 6000 | 6000 | 6000 | 5990 | 349 |
| 477 | 20231214 | 104400 | 384250310 | 5990 | 6000 | 6000 | 5990 | 5 |
| 478 | 20231214 | 104300 | 384220330 | 6000 | 6000 | 6000 | 5990 | 62 |
| 479 | 20231214 | 104200 | 383848340 | 6000 | 5990 | 6000 | 5990 | 310 |
| 480 | 20231214 | 104100 | 381989800 | 5990 | 6000 | 6000 | 5990 | 124 |
| 481 | 20231214 | 104000 | 381246120 | 6000 | 6000 | 6000 | 6000 | 3879 |
| 482 | 20231214 | 103900 | 357972120 | 6000 | 6000 | 6010 | 6000 | 1055 |
| 483 | 20231214 | 103800 | 351632120 | 6000 | 6000 | 6000 | 6000 | 3 |
| 484 | 20231214 | 103700 | 351614120 | 6010 | 6000 | 6010 | 6000 | 14 |
| 485 | 20231214 | 103600 | 351529990 | 6010 | 6010 | 6010 | 6010 | 301 |
| 486 | 20231214 | 103500 | 349720980 | 6000 | 6000 | 6000 | 6000 | 152 |
| 487 | 20231214 | 103400 | 348808980 | 6000 | 6000 | 6000 | 6000 | 11 |
| 488 | 20231214 | 103300 | 348742980 | 6000 | 6000 | 6000 | 6000 | 151 |
| 489 | 20231214 | 103200 | 347836980 | 6000 | 6000 | 6010 | 6000 | 21 |
| 490 | 20231214 | 103100 | 347710850 | 6000 | 6010 | 6010 | 6000 | 52 |
| 491 | 20231214 | 103000 | 347398840 | 6000 | 6000 | 6000 | 6000 | 0 |
| 492 | 20231214 | 102900 | 347398840 | 6000 | 6000 | 6000 | 6000 | 6 |
| 493 | 20231214 | 102800 | 347362840 | 6000 | 6000 | 6000 | 6000 | 37 |
| 494 | 20231214 | 102700 | 347140840 | 6000 | 6000 | 6000 | 6000 | 26 |
| 495 | 20231214 | 102600 | 346984840 | 6010 | 6000 | 6010 | 6000 | 46 |
| 496 | 20231214 | 102500 | 346708440 | 6000 | 6000 | 6000 | 6000 | 8 |
| 497 | 20231214 | 102400 | 346660440 | 6000 | 6000 | 6010 | 6000 | 208 |
| 498 | 20231214 | 102300 | 345410560 | 6010 | 6000 | 6010 | 6000 | 12 |
| 499 | 20231214 | 102200 | 345338490 | 6000 | 6000 | 6010 | 6000 | 43 |
| 500 | 20231214 | 102100 | 345080480 | 6000 | 6000 | 6000 | 6000 | 20 |
| 501 | 20231214 | 102000 | 344960480 | 6000 | 6000 | 6010 | 6000 | 340 |
| 502 | 20231214 | 101900 | 342917150 | 6000 | 6010 | 6010 | 6000 | 29 |
| 503 | 20231214 | 101800 | 342742950 | 6010 | 6000 | 6010 | 6000 | 403 |
| 504 | 20231214 | 101700 | 340323950 | 6010 | 6000 | 6010 | 6000 | 269 |
| 505 | 20231214 | 101600 | 338707310 | 6000 | 6000 | 6000 | 6000 | 115 |
| 506 | 20231214 | 101500 | 338017310 | 6000 | 6000 | 6000 | 6000 | 10 |
| 507 | 20231214 | 101400 | 337957310 | 6010 | 6000 | 6010 | 6000 | 265 |
| 508 | 20231214 | 101300 | 336367180 | 6000 | 6000 | 6000 | 6000 | 154 |
| 509 | 20231214 | 101200 | 335443180 | 6000 | 6000 | 6000 | 6000 | 778 |
| 510 | 20231214 | 101100 | 330775180 | 6000 | 6000 | 6000 | 5990 | 187 |
| 511 | 20231214 | 101000 | 329653210 | 6000 | 6000 | 6000 | 6000 | 7 |
| 512 | 20231214 | 100900 | 329611210 | 5990 | 6000 | 6010 | 5990 | 481 |
| 513 | 20231214 | 100800 | 326725870 | 6010 | 6000 | 6010 | 6000 | 19 |
| 514 | 20231214 | 100700 | 326611730 | 6000 | 6000 | 6000 | 6000 | 727 |
| 515 | 20231214 | 100600 | 322249730 | 6000 | 5990 | 6000 | 5990 | 9 |
| 516 | 20231214 | 100500 | 322195760 | 5990 | 5990 | 6010 | 5990 | 5 |
| 517 | 20231214 | 100400 | 322165790 | 6010 | 6000 | 6010 | 5990 | 524 |
| 518 | 20231214 | 100300 | 319020250 | 5990 | 5990 | 6000 | 5990 | 477 |
| 519 | 20231214 | 100200 | 316161240 | 5990 | 6000 | 6000 | 5990 | 583 |
| 520 | 20231214 | 100100 | 312663300 | 5990 | 5990 | 5990 | 5990 | 9 |
| 521 | 20231214 | 100000 | 312609390 | 5990 | 5990 | 6010 | 5990 | 27 |
| 522 | 20231214 | 095900 | 312447480 | 6000 | 6000 | 6000 | 5990 | 2447 |
| 523 | 20231214 | 095800 | 297778490 | 6000 | 6000 | 6000 | 6000 | 108 |
| 524 | 20231214 | 095700 | 297130490 | 6000 | 5990 | 6000 | 5990 | 210 |
| 525 | 20231214 | 095600 | 295870820 | 5990 | 6000 | 6000 | 5990 | 783 |
| 526 | 20231214 | 095500 | 291173910 | 5990 | 5990 | 5990 | 5990 | 0 |
| 527 | 20231214 | 095400 | 291173910 | 5990 | 6000 | 6000 | 5990 | 349 |
| 528 | 20231214 | 095300 | 289079920 | 6000 | 5990 | 6000 | 5990 | 674 |
| 529 | 20231214 | 095200 | 285035930 | 6000 | 6000 | 6000 | 6000 | 1572 |
| 530 | 20231214 | 095100 | 275603930 | 6010 | 6010 | 6010 | 6010 | 30 |
| 531 | 20231214 | 095000 | 275423630 | 6000 | 6000 | 6010 | 6000 | 38 |
| 532 | 20231214 | 094900 | 275195580 | 6000 | 6010 | 6010 | 6000 | 18 |
| 533 | 20231214 | 094800 | 275087410 | 6010 | 6010 | 6010 | 6010 | 7 |
| 534 | 20231214 | 094700 | 275045340 | 6010 | 6010 | 6010 | 6010 | 80 |
| 535 | 20231214 | 094600 | 274564540 | 6000 | 6000 | 6000 | 6000 | 13 |
| 536 | 20231214 | 094500 | 274486540 | 6010 | 6000 | 6010 | 6000 | 182 |
| 537 | 20231214 | 094400 | 273394410 | 6000 | 6000 | 6010 | 5990 | 565 |
| 538 | 20231214 | 094300 | 270004430 | 6000 | 6010 | 6010 | 6000 | 721 |
| 539 | 20231214 | 094200 | 265678010 | 6010 | 5990 | 6010 | 5990 | 1404 |
| 540 | 20231214 | 094100 | 257253980 | 5990 | 5990 | 6000 | 5990 | 455 |
| 541 | 20231214 | 094000 | 254528030 | 6000 | 6000 | 6000 | 6000 | 53 |
| 542 | 20231214 | 093900 | 254210030 | 5990 | 6000 | 6000 | 5990 | 750 |
| 543 | 20231214 | 093800 | 249712530 | 6000 | 6000 | 6000 | 5990 | 1745 |
| 544 | 20231214 | 093700 | 239243500 | 6000 | 6010 | 6010 | 6000 | 12 |
| 545 | 20231214 | 093600 | 239171490 | 6010 | 6010 | 6010 | 6010 | 24 |
| 546 | 20231214 | 093500 | 239027250 | 6010 | 6010 | 6010 | 6010 | 0 |
| 547 | 20231214 | 093400 | 239027250 | 6010 | 6010 | 6010 | 6010 | 288 |
| 548 | 20231214 | 093300 | 237296370 | 6010 | 6000 | 6010 | 6000 | 404 |
| 549 | 20231214 | 093200 | 234871670 | 6010 | 6010 | 6010 | 6010 | 50 |
| 550 | 20231214 | 093100 | 234571170 | 6000 | 6020 | 6020 | 6000 | 1317 |
| 551 | 20231214 | 093000 | 226667270 | 6020 | 6020 | 6020 | 6010 | 1147 |
| 552 | 20231214 | 092900 | 219772430 | 6020 | 6000 | 6020 | 6000 | 403 |
| 553 | 20231214 | 092800 | 217352750 | 6020 | 6010 | 6020 | 6010 | 503 |
| 554 | 20231214 | 092700 | 214329600 | 6020 | 6020 | 6020 | 6020 | 294 |
| 555 | 20231214 | 092600 | 212559720 | 6010 | 6010 | 6010 | 6010 | 529 |
| 556 | 20231214 | 092500 | 209380430 | 6000 | 6020 | 6020 | 6000 | 748 |
| 557 | 20231214 | 092400 | 204879630 | 6000 | 6010 | 6010 | 6000 | 875 |
| 558 | 20231214 | 092300 | 199626160 | 6010 | 6010 | 6020 | 6010 | 3543 |
| 559 | 20231214 | 092200 | 178299270 | 6010 | 6010 | 6010 | 6000 | 557 |
| 560 | 20231214 | 092100 | 174951710 | 6010 | 6020 | 6020 | 6010 | 389 |
| 561 | 20231214 | 092000 | 172613290 | 6020 | 6020 | 6020 | 6020 | 686 |
| 562 | 20231214 | 091900 | 168483570 | 6020 | 6000 | 6020 | 6000 | 1062 |
| 563 | 20231214 | 091800 | 162095330 | 6010 | 6010 | 6030 | 6000 | 1582 |
| 564 | 20231214 | 091700 | 152578600 | 6010 | 6010 | 6010 | 6010 | 201 |
| 565 | 20231214 | 091600 | 151370590 | 6010 | 6020 | 6030 | 6010 | 1957 |
| 566 | 20231214 | 091500 | 139590860 | 6020 | 6020 | 6020 | 6020 | 140 |
| 567 | 20231214 | 091400 | 138748060 | 6030 | 6020 | 6030 | 6020 | 1124 |
| 568 | 20231214 | 091300 | 131981520 | 6020 | 6020 | 6020 | 6010 | 953 |
| 569 | 20231214 | 091200 | 126245660 | 6030 | 6020 | 6030 | 6020 | 204 |
| 570 | 20231214 | 091100 | 125017530 | 6020 | 6020 | 6020 | 6020 | 54 |
| 571 | 20231214 | 091000 | 124692450 | 6030 | 6030 | 6030 | 6020 | 1274 |
| 572 | 20231214 | 090900 | 117018080 | 6020 | 6020 | 6020 | 6020 | 1 |
| 573 | 20231214 | 090800 | 117012060 | 6030 | 6030 | 6030 | 6020 | 1802 |
| 574 | 20231214 | 090700 | 106146010 | 6030 | 6030 | 6030 | 6030 | 862 |
| 575 | 20231214 | 090600 | 100948150 | 6030 | 6030 | 6040 | 6030 | 2188 |
| 576 | 20231214 | 090500 | 87754450 | 6010 | 6030 | 6050 | 6010 | 6732 |
| 577 | 20231214 | 090400 | 47104470 | 6030 | 6020 | 6030 | 6020 | 2184 |
| 578 | 20231214 | 090300 | 33950580 | 6010 | 6010 | 6020 | 6010 | 1171 |
| 579 | 20231214 | 090200 | 26911150 | 6020 | 6010 | 6020 | 6010 | 336 |
| 580 | 20231214 | 090100 | 24888610 | 6010 | 6010 | 6010 | 6010 | 172 |
| 581 | 20231214 | 090000 | 23854890 | 6030 | 6040 | 6040 | 5990 | 3952 |