30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 3 | 20231212 | 191700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20231212 | 191600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20231212 | 191500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20231212 | 191400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20231212 | 191300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20231212 | 191200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20231212 | 191100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20231212 | 191000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20231212 | 190900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20231212 | 190800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20231212 | 190700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20231212 | 190600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20231212 | 190500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20231212 | 190400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20231212 | 190300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20231212 | 190200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20231212 | 190100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20231212 | 190000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20231212 | 185900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20231212 | 185800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20231212 | 185700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20231212 | 185600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20231212 | 185500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20231212 | 185400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20231212 | 185300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20231212 | 185200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20231212 | 185100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20231212 | 185000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20231212 | 184900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20231212 | 184800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 33 | 20231212 | 184700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20231212 | 184600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20231212 | 184500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20231212 | 184400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20231212 | 184300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20231212 | 184200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20231212 | 184100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20231212 | 184000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20231212 | 183900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20231212 | 183800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20231212 | 183700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20231212 | 183600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20231212 | 183500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20231212 | 183400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20231212 | 183300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20231212 | 183200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20231212 | 183100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20231212 | 183000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20231212 | 182900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20231212 | 182800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20231212 | 182700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20231212 | 182600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20231212 | 182500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20231212 | 182400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20231212 | 182300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20231212 | 182200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20231212 | 182100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20231212 | 182000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20231212 | 181900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20231212 | 181800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 63 | 20231212 | 181700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20231212 | 181600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20231212 | 181500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20231212 | 181400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20231212 | 181300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20231212 | 181200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20231212 | 181100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20231212 | 181000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20231212 | 180900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20231212 | 180800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20231212 | 180700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20231212 | 180600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20231212 | 180500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20231212 | 180400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20231212 | 180300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20231212 | 180200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20231212 | 180100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20231212 | 180000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20231212 | 175900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20231212 | 175800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20231212 | 175700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20231212 | 175600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20231212 | 175500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20231212 | 175400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20231212 | 175300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20231212 | 175200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20231212 | 175100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20231212 | 175000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20231212 | 174900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20231212 | 174800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 93 | 20231212 | 174700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20231212 | 174600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20231212 | 174500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20231212 | 174400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20231212 | 174300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20231212 | 174200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20231212 | 174100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20231212 | 174000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20231212 | 173900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20231212 | 173800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20231212 | 173700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20231212 | 173600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20231212 | 173500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20231212 | 173400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20231212 | 173300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20231212 | 173200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20231212 | 173100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20231212 | 173000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20231212 | 172900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20231212 | 172800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20231212 | 172700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20231212 | 172600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20231212 | 172500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20231212 | 172400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20231212 | 172300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20231212 | 172200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20231212 | 172100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20231212 | 172000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20231212 | 171900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20231212 | 171800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 123 | 20231212 | 171700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20231212 | 171600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20231212 | 171500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20231212 | 171400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20231212 | 171300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20231212 | 171200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20231212 | 171100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20231212 | 171000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20231212 | 170900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20231212 | 170800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20231212 | 170700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20231212 | 170600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20231212 | 170500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20231212 | 170400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20231212 | 170300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20231212 | 170200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20231212 | 170100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20231212 | 170000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20231212 | 165900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20231212 | 165800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20231212 | 165700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20231212 | 165600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20231212 | 165500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20231212 | 165400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20231212 | 165300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20231212 | 165200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20231212 | 165100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20231212 | 165000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20231212 | 164900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20231212 | 164800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 153 | 20231212 | 164700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20231212 | 164600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20231212 | 164500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20231212 | 164400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20231212 | 164300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20231212 | 164200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20231212 | 164100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20231212 | 164000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20231212 | 163900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20231212 | 163800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20231212 | 163700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20231212 | 163600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20231212 | 163500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20231212 | 163400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20231212 | 163300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20231212 | 163200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20231212 | 163100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20231212 | 163000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20231212 | 162900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20231212 | 162800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20231212 | 162700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20231212 | 162600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20231212 | 162500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20231212 | 162400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20231212 | 162300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20231212 | 162200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20231212 | 162100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20231212 | 162000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20231212 | 161900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20231212 | 161800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 183 | 20231212 | 161700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20231212 | 161600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20231212 | 161500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20231212 | 161400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20231212 | 161300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20231212 | 161200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20231212 | 161100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20231212 | 161000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20231212 | 160900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20231212 | 160800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20231212 | 160700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20231212 | 160600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20231212 | 160500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20231212 | 160400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20231212 | 160300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20231212 | 160200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20231212 | 160100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20231212 | 160000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20231212 | 155900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20231212 | 155800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20231212 | 155700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 204 | 20231212 | 155600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 205 | 20231212 | 155500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 206 | 20231212 | 155400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 207 | 20231212 | 155300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 208 | 20231212 | 155200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 209 | 20231212 | 155100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 210 | 20231212 | 155000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 211 | 20231212 | 154900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 212 | 20231212 | 154800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 213 | 20231212 | 154700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 214 | 20231212 | 154600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 215 | 20231212 | 154500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 216 | 20231212 | 154400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 217 | 20231212 | 154300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 218 | 20231212 | 154200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 219 | 20231212 | 154100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 220 | 20231212 | 154000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 221 | 20231212 | 153900 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 222 | 20231212 | 153800 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 223 | 20231212 | 153700 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 224 | 20231212 | 153600 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 225 | 20231212 | 153500 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 226 | 20231212 | 153400 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 227 | 20231212 | 153300 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 228 | 20231212 | 153200 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 229 | 20231212 | 153100 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 0 |
| 230 | 20231212 | 153000 | 2707724810 | 8140 | 8140 | 8140 | 8140 | 5288 |
| 231 | 20231212 | 152900 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 232 | 20231212 | 152800 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 233 | 20231212 | 152700 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 234 | 20231212 | 152600 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 235 | 20231212 | 152500 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 236 | 20231212 | 152400 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 237 | 20231212 | 152300 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 238 | 20231212 | 152200 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 239 | 20231212 | 152100 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 240 | 20231212 | 152000 | 2664680490 | 8130 | 8130 | 8130 | 8130 | 0 |
| 241 | 20231212 | 151900 | 2664680490 | 8130 | 8130 | 8130 | 8120 | 293 |
| 242 | 20231212 | 151800 | 2662300940 | 8130 | 8120 | 8130 | 8120 | 395 |
| 243 | 20231212 | 151700 | 2659090340 | 8120 | 8120 | 8130 | 8120 | 479 |
| 244 | 20231212 | 151600 | 2655200850 | 8130 | 8120 | 8130 | 8120 | 1491 |
| 245 | 20231212 | 151500 | 2643083150 | 8130 | 8120 | 8130 | 8120 | 652 |
| 246 | 20231212 | 151400 | 2637788440 | 8120 | 8120 | 8120 | 8120 | 68 |
| 247 | 20231212 | 151300 | 2637236280 | 8120 | 8120 | 8120 | 8120 | 0 |
| 248 | 20231212 | 151200 | 2637236280 | 8120 | 8120 | 8120 | 8120 | 13 |
| 249 | 20231212 | 151100 | 2637130720 | 8120 | 8120 | 8120 | 8120 | 10 |
| 250 | 20231212 | 151000 | 2637049520 | 8120 | 8110 | 8120 | 8110 | 562 |
| 251 | 20231212 | 150900 | 2632486620 | 8110 | 8120 | 8120 | 8110 | 1401 |
| 252 | 20231212 | 150800 | 2621124140 | 8120 | 8120 | 8120 | 8110 | 113 |
| 253 | 20231212 | 150700 | 2620207190 | 8110 | 8110 | 8110 | 8110 | 0 |
| 254 | 20231212 | 150600 | 2620207190 | 8110 | 8110 | 8110 | 8110 | 121 |
| 255 | 20231212 | 150500 | 2619225880 | 8120 | 8120 | 8120 | 8120 | 0 |
| 256 | 20231212 | 150400 | 2619225880 | 8120 | 8120 | 8120 | 8110 | 63 |
| 257 | 20231212 | 150300 | 2618714660 | 8120 | 8120 | 8120 | 8120 | 53 |
| 258 | 20231212 | 150200 | 2618284300 | 8110 | 8110 | 8110 | 8110 | 1 |
| 259 | 20231212 | 150100 | 2618276190 | 8110 | 8110 | 8110 | 8110 | 233 |
| 260 | 20231212 | 150000 | 2616386560 | 8110 | 8110 | 8110 | 8110 | 83 |
| 261 | 20231212 | 145900 | 2615713430 | 8120 | 8120 | 8120 | 8120 | 66 |
| 262 | 20231212 | 145800 | 2615177510 | 8130 | 8120 | 8140 | 8120 | 429 |
| 263 | 20231212 | 145700 | 2611691120 | 8110 | 8120 | 8120 | 8110 | 44 |
| 264 | 20231212 | 145600 | 2611334270 | 8120 | 8120 | 8120 | 8120 | 123 |
| 265 | 20231212 | 145500 | 2610335510 | 8110 | 8120 | 8120 | 8110 | 435 |
| 266 | 20231212 | 145400 | 2606803550 | 8110 | 8120 | 8120 | 8110 | 34 |
| 267 | 20231212 | 145300 | 2606527790 | 8120 | 8110 | 8120 | 8110 | 50 |
| 268 | 20231212 | 145200 | 2606122130 | 8110 | 8110 | 8120 | 8110 | 146 |
| 269 | 20231212 | 145100 | 2604937880 | 8120 | 8110 | 8120 | 8110 | 141 |
| 270 | 20231212 | 145000 | 2603794200 | 8120 | 8120 | 8120 | 8120 | 40 |
| 271 | 20231212 | 144900 | 2603469400 | 8120 | 8120 | 8120 | 8120 | 200 |
| 272 | 20231212 | 144800 | 2601845400 | 8120 | 8110 | 8120 | 8110 | 28 |
| 273 | 20231212 | 144700 | 2601618310 | 8100 | 8100 | 8100 | 8100 | 0 |
| 274 | 20231212 | 144600 | 2601618310 | 8100 | 8120 | 8120 | 8100 | 366 |
| 275 | 20231212 | 144500 | 2598650650 | 8110 | 8110 | 8110 | 8110 | 519 |
| 276 | 20231212 | 144400 | 2594441560 | 8110 | 8110 | 8110 | 8100 | 154 |
| 277 | 20231212 | 144300 | 2593193620 | 8090 | 8090 | 8090 | 8090 | 0 |
| 278 | 20231212 | 144200 | 2593193620 | 8090 | 8100 | 8100 | 8090 | 28 |
| 279 | 20231212 | 144100 | 2592967000 | 8080 | 8090 | 8090 | 8080 | 1026 |
| 280 | 20231212 | 144000 | 2584676420 | 8090 | 8090 | 8090 | 8090 | 1 |
| 281 | 20231212 | 143900 | 2584668330 | 8090 | 8090 | 8100 | 8090 | 839 |
| 282 | 20231212 | 143800 | 2577880720 | 8090 | 8090 | 8090 | 8090 | 1042 |
| 283 | 20231212 | 143700 | 2569450940 | 8090 | 8090 | 8090 | 8090 | 0 |
| 284 | 20231212 | 143600 | 2569450940 | 8090 | 8090 | 8090 | 8090 | 0 |
| 285 | 20231212 | 143500 | 2569450940 | 8090 | 8090 | 8090 | 8090 | 400 |
| 286 | 20231212 | 143400 | 2566214940 | 8090 | 8090 | 8090 | 8090 | 1063 |
| 287 | 20231212 | 143300 | 2557615270 | 8100 | 8100 | 8100 | 8090 | 353 |
| 288 | 20231212 | 143200 | 2554758470 | 8110 | 8110 | 8110 | 8110 | 2 |
| 289 | 20231212 | 143100 | 2554742250 | 8110 | 8100 | 8110 | 8090 | 508 |
| 290 | 20231212 | 143000 | 2550627680 | 8100 | 8120 | 8120 | 8100 | 1003 |
| 291 | 20231212 | 142900 | 2542499690 | 8120 | 8130 | 8130 | 8120 | 76 |
| 292 | 20231212 | 142800 | 2541882560 | 8120 | 8120 | 8120 | 8120 | 210 |
| 293 | 20231212 | 142700 | 2540177360 | 8130 | 8130 | 8130 | 8130 | 4 |
| 294 | 20231212 | 142600 | 2540144840 | 8130 | 8140 | 8140 | 8130 | 77 |
| 295 | 20231212 | 142500 | 2539518630 | 8140 | 8130 | 8140 | 8130 | 110 |
| 296 | 20231212 | 142400 | 2538624230 | 8120 | 8110 | 8120 | 8110 | 568 |
| 297 | 20231212 | 142300 | 2534013280 | 8120 | 8120 | 8120 | 8120 | 0 |
| 298 | 20231212 | 142200 | 2534013280 | 8120 | 8110 | 8120 | 8110 | 355 |
| 299 | 20231212 | 142100 | 2531134090 | 8090 | 8090 | 8090 | 8090 | 0 |
| 300 | 20231212 | 142000 | 2531134090 | 8090 | 8090 | 8100 | 8090 | 1263 |
| 301 | 20231212 | 141900 | 2520915920 | 8090 | 8110 | 8110 | 8090 | 850 |
| 302 | 20231212 | 141800 | 2514033210 | 8110 | 8110 | 8110 | 8110 | 2 |
| 303 | 20231212 | 141700 | 2514016990 | 8100 | 8100 | 8100 | 8100 | 900 |
| 304 | 20231212 | 141600 | 2506726990 | 8100 | 8100 | 8100 | 8100 | 0 |
| 305 | 20231212 | 141500 | 2506726990 | 8100 | 8120 | 8120 | 8100 | 1271 |
| 306 | 20231212 | 141400 | 2496427440 | 8110 | 8120 | 8120 | 8110 | 34 |
| 307 | 20231212 | 141300 | 2496151670 | 8120 | 8120 | 8120 | 8110 | 48 |
| 308 | 20231212 | 141200 | 2495761920 | 8110 | 8110 | 8110 | 8110 | 56 |
| 309 | 20231212 | 141100 | 2495307760 | 8110 | 8110 | 8110 | 8110 | 224 |
| 310 | 20231212 | 141000 | 2493491120 | 8110 | 8100 | 8110 | 8100 | 136 |
| 311 | 20231212 | 140900 | 2492389510 | 8100 | 8100 | 8100 | 8100 | 6 |
| 312 | 20231212 | 140800 | 2492340910 | 8110 | 8110 | 8110 | 8110 | 238 |
| 313 | 20231212 | 140700 | 2490410730 | 8120 | 8120 | 8120 | 8110 | 86 |
| 314 | 20231212 | 140600 | 2489713050 | 8110 | 8110 | 8120 | 8110 | 12 |
| 315 | 20231212 | 140500 | 2489615700 | 8120 | 8120 | 8120 | 8120 | 10 |
| 316 | 20231212 | 140400 | 2489534500 | 8120 | 8110 | 8120 | 8100 | 698 |
| 317 | 20231212 | 140300 | 2483874640 | 8100 | 8100 | 8100 | 8100 | 1802 |
| 318 | 20231212 | 140200 | 2469278440 | 8100 | 8110 | 8110 | 8100 | 463 |
| 319 | 20231212 | 140100 | 2465524040 | 8110 | 8110 | 8110 | 8110 | 50 |
| 320 | 20231212 | 140000 | 2465118540 | 8110 | 8110 | 8120 | 8110 | 468 |
| 321 | 20231212 | 135900 | 2461322570 | 8110 | 8110 | 8120 | 8110 | 417 |
| 322 | 20231212 | 135800 | 2457938900 | 8120 | 8120 | 8120 | 8120 | 2 |
| 323 | 20231212 | 135700 | 2457922660 | 8120 | 8120 | 8120 | 8110 | 612 |
| 324 | 20231212 | 135600 | 2452955220 | 8120 | 8120 | 8120 | 8120 | 439 |
| 325 | 20231212 | 135500 | 2449390540 | 8120 | 8120 | 8120 | 8120 | 129 |
| 326 | 20231212 | 135400 | 2448343060 | 8140 | 8130 | 8140 | 8130 | 57 |
| 327 | 20231212 | 135300 | 2447879580 | 8140 | 8140 | 8140 | 8110 | 564 |
| 328 | 20231212 | 135200 | 2443304000 | 8120 | 8120 | 8120 | 8120 | 11 |
| 329 | 20231212 | 135100 | 2443214680 | 8120 | 8140 | 8140 | 8120 | 1471 |
| 330 | 20231212 | 135000 | 2431261050 | 8140 | 8130 | 8140 | 8130 | 3 |
| 331 | 20231212 | 134900 | 2431236640 | 8140 | 8140 | 8140 | 8140 | 0 |
| 332 | 20231212 | 134800 | 2431236640 | 8140 | 8130 | 8140 | 8130 | 52 |
| 333 | 20231212 | 134700 | 2430813860 | 8140 | 8130 | 8140 | 8120 | 1041 |
| 334 | 20231212 | 134600 | 2422350820 | 8130 | 8140 | 8140 | 8130 | 1113 |
| 335 | 20231212 | 134500 | 2413291650 | 8140 | 8150 | 8150 | 8140 | 82 |
| 336 | 20231212 | 134400 | 2412623510 | 8150 | 8150 | 8150 | 8150 | 359 |
| 337 | 20231212 | 134300 | 2409697660 | 8160 | 8160 | 8160 | 8160 | 256 |
| 338 | 20231212 | 134200 | 2407608700 | 8160 | 8160 | 8160 | 8160 | 0 |
| 339 | 20231212 | 134100 | 2407608700 | 8160 | 8160 | 8160 | 8160 | 2 |
| 340 | 20231212 | 134000 | 2407592380 | 8140 | 8160 | 8160 | 8140 | 201 |
| 341 | 20231212 | 133900 | 2405952240 | 8160 | 8140 | 8160 | 8140 | 256 |
| 342 | 20231212 | 133800 | 2403864400 | 8160 | 8160 | 8160 | 8160 | 0 |
| 343 | 20231212 | 133700 | 2403864400 | 8160 | 8150 | 8160 | 8150 | 14 |
| 344 | 20231212 | 133600 | 2403750220 | 8140 | 8160 | 8160 | 8140 | 460 |
| 345 | 20231212 | 133500 | 2400003540 | 8160 | 8160 | 8170 | 8160 | 3113 |
| 346 | 20231212 | 133400 | 2374579250 | 8160 | 8150 | 8160 | 8150 | 1297 |
| 347 | 20231212 | 133300 | 2364005650 | 8140 | 8130 | 8140 | 8130 | 707 |
| 348 | 20231212 | 133200 | 2358250830 | 8130 | 8130 | 8130 | 8130 | 706 |
| 349 | 20231212 | 133100 | 2352511050 | 8130 | 8130 | 8130 | 8130 | 10 |
| 350 | 20231212 | 133000 | 2352429750 | 8130 | 8130 | 8130 | 8130 | 23 |
| 351 | 20231212 | 132900 | 2352242760 | 8130 | 8130 | 8130 | 8130 | 12 |
| 352 | 20231212 | 132800 | 2352145200 | 8130 | 8130 | 8130 | 8130 | 19 |
| 353 | 20231212 | 132700 | 2351990730 | 8110 | 8130 | 8140 | 8110 | 9 |
| 354 | 20231212 | 132600 | 2351917630 | 8140 | 8140 | 8140 | 8130 | 45 |
| 355 | 20231212 | 132500 | 2351551560 | 8130 | 8120 | 8130 | 8100 | 343 |
| 356 | 20231212 | 132400 | 2348766320 | 8110 | 8110 | 8110 | 8110 | 0 |
| 357 | 20231212 | 132300 | 2348766320 | 8110 | 8110 | 8110 | 8110 | 368 |
| 358 | 20231212 | 132200 | 2345781840 | 8120 | 8110 | 8120 | 8110 | 1120 |
| 359 | 20231212 | 132100 | 2336693510 | 8100 | 8100 | 8100 | 8100 | 1 |
| 360 | 20231212 | 132000 | 2336685410 | 8120 | 8120 | 8120 | 8120 | 1 |
| 361 | 20231212 | 131900 | 2336677290 | 8100 | 8100 | 8120 | 8100 | 835 |
| 362 | 20231212 | 131800 | 2329912730 | 8120 | 8100 | 8120 | 8100 | 29 |
| 363 | 20231212 | 131700 | 2329677560 | 8100 | 8100 | 8100 | 8100 | 101 |
| 364 | 20231212 | 131600 | 2328859460 | 8100 | 8110 | 8110 | 8100 | 798 |
| 365 | 20231212 | 131500 | 2322389490 | 8110 | 8100 | 8110 | 8100 | 122 |
| 366 | 20231212 | 131400 | 2321400570 | 8110 | 8110 | 8110 | 8110 | 3 |
| 367 | 20231212 | 131300 | 2321376240 | 8110 | 8110 | 8110 | 8110 | 3 |
| 368 | 20231212 | 131200 | 2321351910 | 8100 | 8110 | 8110 | 8100 | 540 |
| 369 | 20231212 | 131100 | 2316974520 | 8110 | 8120 | 8120 | 8110 | 243 |
| 370 | 20231212 | 131000 | 2315003480 | 8120 | 8120 | 8120 | 8110 | 168 |
| 371 | 20231212 | 130900 | 2313639470 | 8120 | 8120 | 8120 | 8120 | 200 |
| 372 | 20231212 | 130800 | 2312015470 | 8120 | 8120 | 8120 | 8120 | 2 |
| 373 | 20231212 | 130700 | 2311999230 | 8120 | 8110 | 8120 | 8110 | 668 |
| 374 | 20231212 | 130600 | 2306580720 | 8110 | 8110 | 8110 | 8110 | 14 |
| 375 | 20231212 | 130500 | 2306467180 | 8120 | 8120 | 8120 | 8120 | 0 |
| 376 | 20231212 | 130400 | 2306467180 | 8120 | 8120 | 8120 | 8120 | 1 |
| 377 | 20231212 | 130300 | 2306459060 | 8120 | 8130 | 8130 | 8120 | 87 |
| 378 | 20231212 | 130200 | 2305752300 | 8130 | 8130 | 8130 | 8130 | 314 |
| 379 | 20231212 | 130100 | 2303199480 | 8120 | 8120 | 8120 | 8120 | 573 |
| 380 | 20231212 | 130000 | 2298546720 | 8120 | 8120 | 8130 | 8120 | 152 |
| 381 | 20231212 | 125900 | 2297312460 | 8130 | 8120 | 8130 | 8120 | 115 |
| 382 | 20231212 | 125800 | 2296378600 | 8120 | 8120 | 8120 | 8120 | 117 |
| 383 | 20231212 | 125700 | 2295428560 | 8120 | 8120 | 8120 | 8120 | 16 |
| 384 | 20231212 | 125600 | 2295298640 | 8130 | 8130 | 8130 | 8130 | 3 |
| 385 | 20231212 | 125500 | 2295274250 | 8130 | 8130 | 8130 | 8130 | 27 |
| 386 | 20231212 | 125400 | 2295054740 | 8110 | 8110 | 8110 | 8110 | 100 |
| 387 | 20231212 | 125300 | 2294243740 | 8110 | 8100 | 8110 | 8100 | 240 |
| 388 | 20231212 | 125200 | 2292297740 | 8100 | 8110 | 8110 | 8100 | 987 |
| 389 | 20231212 | 125100 | 2284301420 | 8110 | 8110 | 8110 | 8110 | 1 |
| 390 | 20231212 | 125000 | 2284293310 | 8110 | 8110 | 8110 | 8110 | 1541 |
| 391 | 20231212 | 124900 | 2271795800 | 8110 | 8120 | 8120 | 8110 | 818 |
| 392 | 20231212 | 124800 | 2265161410 | 8120 | 8120 | 8130 | 8120 | 261 |
| 393 | 20231212 | 124700 | 2263039580 | 8130 | 8130 | 8130 | 8130 | 200 |
| 394 | 20231212 | 124600 | 2261413580 | 8130 | 8120 | 8130 | 8110 | 921 |
| 395 | 20231212 | 124500 | 2253940140 | 8120 | 8120 | 8120 | 8120 | 242 |
| 396 | 20231212 | 124400 | 2251975100 | 8120 | 8120 | 8120 | 8120 | 1000 |
| 397 | 20231212 | 124300 | 2243855100 | 8130 | 8140 | 8140 | 8130 | 894 |
| 398 | 20231212 | 124200 | 2236584580 | 8140 | 8140 | 8140 | 8140 | 390 |
| 399 | 20231212 | 124100 | 2233409980 | 8140 | 8140 | 8140 | 8140 | 397 |
| 400 | 20231212 | 124000 | 2230178400 | 8130 | 8140 | 8140 | 8130 | 110 |
| 401 | 20231212 | 123900 | 2229283100 | 8130 | 8130 | 8130 | 8130 | 172 |
| 402 | 20231212 | 123800 | 2227884740 | 8130 | 8130 | 8130 | 8130 | 172 |
| 403 | 20231212 | 123700 | 2226486380 | 8130 | 8130 | 8130 | 8130 | 549 |
| 404 | 20231212 | 123600 | 2222023010 | 8140 | 8140 | 8140 | 8140 | 160 |
| 405 | 20231212 | 123500 | 2220720610 | 8140 | 8140 | 8140 | 8140 | 566 |
| 406 | 20231212 | 123400 | 2216113370 | 8140 | 8140 | 8150 | 8140 | 36 |
| 407 | 20231212 | 123300 | 2215820320 | 8140 | 8140 | 8140 | 8140 | 339 |
| 408 | 20231212 | 123200 | 2213060860 | 8130 | 8150 | 8150 | 8130 | 51 |
| 409 | 20231212 | 123100 | 2212645290 | 8150 | 8150 | 8150 | 8150 | 0 |
| 410 | 20231212 | 123000 | 2212645290 | 8150 | 8130 | 8150 | 8130 | 719 |
| 411 | 20231212 | 122900 | 2206797180 | 8130 | 8130 | 8130 | 8130 | 6 |
| 412 | 20231212 | 122800 | 2206748400 | 8130 | 8130 | 8130 | 8120 | 68 |
| 413 | 20231212 | 122700 | 2206195610 | 8130 | 8120 | 8130 | 8120 | 37 |
| 414 | 20231212 | 122600 | 2205894810 | 8120 | 8120 | 8120 | 8120 | 9 |
| 415 | 20231212 | 122500 | 2205821730 | 8110 | 8110 | 8110 | 8100 | 140 |
| 416 | 20231212 | 122400 | 2204687330 | 8100 | 8100 | 8100 | 8100 | 50 |
| 417 | 20231212 | 122300 | 2204282330 | 8100 | 8110 | 8110 | 8100 | 1234 |
| 418 | 20231212 | 122200 | 2194286820 | 8110 | 8120 | 8120 | 8110 | 619 |
| 419 | 20231212 | 122100 | 2189266240 | 8120 | 8120 | 8120 | 8120 | 255 |
| 420 | 20231212 | 122000 | 2187195640 | 8120 | 8120 | 8120 | 8120 | 7 |
| 421 | 20231212 | 121900 | 2187138800 | 8120 | 8130 | 8130 | 8120 | 201 |
| 422 | 20231212 | 121800 | 2185506670 | 8120 | 8120 | 8120 | 8120 | 4 |
| 423 | 20231212 | 121700 | 2185474190 | 8130 | 8130 | 8130 | 8130 | 31 |
| 424 | 20231212 | 121600 | 2185222160 | 8140 | 8140 | 8140 | 8140 | 3 |
| 425 | 20231212 | 121500 | 2185197740 | 8150 | 8150 | 8150 | 8150 | 0 |
| 426 | 20231212 | 121400 | 2185197740 | 8150 | 8140 | 8150 | 8130 | 35 |
| 427 | 20231212 | 121300 | 2184912830 | 8140 | 8140 | 8140 | 8120 | 1039 |
| 428 | 20231212 | 121200 | 2176467980 | 8140 | 8140 | 8140 | 8140 | 0 |
| 429 | 20231212 | 121100 | 2176467980 | 8140 | 8140 | 8150 | 8140 | 206 |
| 430 | 20231212 | 121000 | 2174791080 | 8140 | 8140 | 8140 | 8140 | 402 |
| 431 | 20231212 | 120900 | 2171518800 | 8130 | 8130 | 8140 | 8130 | 128 |
| 432 | 20231212 | 120800 | 2170478140 | 8140 | 8140 | 8140 | 8130 | 111 |
| 433 | 20231212 | 120700 | 2169574650 | 8140 | 8140 | 8140 | 8130 | 48 |
| 434 | 20231212 | 120600 | 2169184370 | 8140 | 8140 | 8140 | 8130 | 600 |
| 435 | 20231212 | 120500 | 2164304250 | 8140 | 8140 | 8140 | 8130 | 395 |
| 436 | 20231212 | 120400 | 2161089940 | 8140 | 8130 | 8140 | 8130 | 72 |
| 437 | 20231212 | 120300 | 2160504570 | 8130 | 8130 | 8130 | 8130 | 170 |
| 438 | 20231212 | 120200 | 2159122470 | 8130 | 8130 | 8130 | 8130 | 431 |
| 439 | 20231212 | 120100 | 2155618440 | 8140 | 8130 | 8140 | 8120 | 432 |
| 440 | 20231212 | 120000 | 2152106270 | 8130 | 8140 | 8140 | 8130 | 2 |
| 441 | 20231212 | 115900 | 2152090000 | 8140 | 8140 | 8140 | 8140 | 11 |
| 442 | 20231212 | 115800 | 2152000460 | 8130 | 8130 | 8130 | 8130 | 41 |
| 443 | 20231212 | 115700 | 2151667130 | 8140 | 8140 | 8140 | 8110 | 265 |
| 444 | 20231212 | 115600 | 2149515830 | 8150 | 8150 | 8150 | 8150 | 14 |
| 445 | 20231212 | 115500 | 2149401730 | 8140 | 8130 | 8140 | 8130 | 120 |
| 446 | 20231212 | 115400 | 2148425720 | 8130 | 8140 | 8140 | 8130 | 115 |
| 447 | 20231212 | 115300 | 2147490670 | 8150 | 8120 | 8150 | 8120 | 1801 |
| 448 | 20231212 | 115200 | 2132852550 | 8120 | 8150 | 8160 | 8090 | 4441 |
| 449 | 20231212 | 115100 | 2096784610 | 8160 | 8160 | 8160 | 8160 | 98 |
| 450 | 20231212 | 115000 | 2095984930 | 8170 | 8160 | 8170 | 8160 | 744 |
| 451 | 20231212 | 114900 | 2089913780 | 8160 | 8170 | 8170 | 8160 | 225 |
| 452 | 20231212 | 114800 | 2088077730 | 8170 | 8160 | 8170 | 8160 | 250 |
| 453 | 20231212 | 114700 | 2086037690 | 8160 | 8140 | 8160 | 8140 | 169 |
| 454 | 20231212 | 114600 | 2084660240 | 8140 | 8140 | 8140 | 8140 | 64 |
| 455 | 20231212 | 114500 | 2084139280 | 8140 | 8140 | 8140 | 8130 | 670 |
| 456 | 20231212 | 114400 | 2078689510 | 8170 | 8160 | 8170 | 8130 | 1076 |
| 457 | 20231212 | 114300 | 2069931330 | 8160 | 8180 | 8180 | 8160 | 3058 |
| 458 | 20231212 | 114200 | 2044938940 | 8180 | 8190 | 8200 | 8180 | 862 |
| 459 | 20231212 | 114100 | 2037884120 | 8190 | 8200 | 8210 | 8190 | 792 |
| 460 | 20231212 | 114000 | 2031389710 | 8210 | 8200 | 8220 | 8190 | 1478 |
| 461 | 20231212 | 113900 | 2019261690 | 8210 | 8200 | 8210 | 8190 | 3919 |
| 462 | 20231212 | 113800 | 1987116550 | 8190 | 8210 | 8210 | 8190 | 1631 |
| 463 | 20231212 | 113700 | 1973745400 | 8220 | 8230 | 8230 | 8210 | 6369 |
| 464 | 20231212 | 113600 | 1921396380 | 8230 | 8230 | 8250 | 8220 | 5168 |
| 465 | 20231212 | 113500 | 1878845330 | 8230 | 8190 | 8230 | 8190 | 6743 |
| 466 | 20231212 | 113400 | 1823506370 | 8180 | 8180 | 8190 | 8180 | 304 |
| 467 | 20231212 | 113300 | 1821019450 | 8180 | 8180 | 8200 | 8160 | 9403 |
| 468 | 20231212 | 113200 | 1744034840 | 8180 | 8140 | 8180 | 8140 | 13899 |
| 469 | 20231212 | 113100 | 1630672490 | 8140 | 8120 | 8140 | 8120 | 3408 |
| 470 | 20231212 | 113000 | 1602939350 | 8120 | 8120 | 8120 | 8120 | 70 |
| 471 | 20231212 | 112900 | 1602370950 | 8120 | 8120 | 8120 | 8120 | 348 |
| 472 | 20231212 | 112800 | 1599545190 | 8120 | 8120 | 8120 | 8110 | 2943 |
| 473 | 20231212 | 112700 | 1575654170 | 8120 | 8130 | 8130 | 8120 | 360 |
| 474 | 20231212 | 112600 | 1572730920 | 8130 | 8120 | 8130 | 8120 | 290 |
| 475 | 20231212 | 112500 | 1570374810 | 8120 | 8130 | 8130 | 8120 | 36 |
| 476 | 20231212 | 112400 | 1570082360 | 8130 | 8130 | 8140 | 8130 | 886 |
| 477 | 20231212 | 112300 | 1562879060 | 8130 | 8140 | 8140 | 8130 | 560 |
| 478 | 20231212 | 112200 | 1558325100 | 8130 | 8130 | 8140 | 8120 | 1322 |
| 479 | 20231212 | 112100 | 1547577270 | 8130 | 8130 | 8140 | 8120 | 4338 |
| 480 | 20231212 | 112000 | 1512309330 | 8130 | 8130 | 8130 | 8130 | 330 |
| 481 | 20231212 | 111900 | 1509626430 | 8130 | 8130 | 8130 | 8130 | 0 |
| 482 | 20231212 | 111800 | 1509626430 | 8130 | 8120 | 8130 | 8120 | 358 |
| 483 | 20231212 | 111700 | 1506719120 | 8120 | 8120 | 8120 | 8120 | 1080 |
| 484 | 20231212 | 111600 | 1497949520 | 8120 | 8120 | 8120 | 8120 | 142 |
| 485 | 20231212 | 111500 | 1496796480 | 8110 | 8110 | 8110 | 8110 | 596 |
| 486 | 20231212 | 111400 | 1491962920 | 8100 | 8110 | 8110 | 8100 | 552 |
| 487 | 20231212 | 111300 | 1487486720 | 8110 | 8120 | 8120 | 8110 | 1276 |
| 488 | 20231212 | 111200 | 1477135670 | 8120 | 8130 | 8130 | 8120 | 968 |
| 489 | 20231212 | 111100 | 1469274600 | 8130 | 8120 | 8130 | 8110 | 5266 |
| 490 | 20231212 | 111000 | 1426493440 | 8110 | 8110 | 8120 | 8110 | 3023 |
| 491 | 20231212 | 110900 | 1401959330 | 8110 | 8100 | 8110 | 8100 | 3039 |
| 492 | 20231212 | 110800 | 1377324840 | 8100 | 8090 | 8100 | 8090 | 2437 |
| 493 | 20231212 | 110700 | 1357585670 | 8090 | 8100 | 8100 | 8080 | 519 |
| 494 | 20231212 | 110600 | 1353381980 | 8090 | 8060 | 8090 | 8060 | 2472 |
| 495 | 20231212 | 110500 | 1333416580 | 8060 | 8050 | 8060 | 8050 | 532 |
| 496 | 20231212 | 110400 | 1329133260 | 8060 | 8060 | 8060 | 8060 | 104 |
| 497 | 20231212 | 110300 | 1328295020 | 8060 | 8050 | 8060 | 8050 | 5 |
| 498 | 20231212 | 110200 | 1328254760 | 8050 | 8050 | 8060 | 8050 | 903 |
| 499 | 20231212 | 110100 | 1320984210 | 8050 | 8040 | 8050 | 8040 | 1785 |
| 500 | 20231212 | 110000 | 1306627860 | 8040 | 8040 | 8040 | 8040 | 13 |
| 501 | 20231212 | 105900 | 1306523340 | 8040 | 8040 | 8040 | 8040 | 4 |
| 502 | 20231212 | 105800 | 1306491180 | 8040 | 8040 | 8040 | 8030 | 1137 |
| 503 | 20231212 | 105700 | 1297351200 | 8050 | 8060 | 8060 | 8040 | 727 |
| 504 | 20231212 | 105600 | 1291498700 | 8060 | 8060 | 8060 | 8060 | 4 |
| 505 | 20231212 | 105500 | 1291466460 | 8060 | 8070 | 8070 | 8050 | 162 |
| 506 | 20231212 | 105400 | 1290160720 | 8070 | 8070 | 8070 | 8070 | 32 |
| 507 | 20231212 | 105300 | 1289902480 | 8070 | 8070 | 8070 | 8070 | 61 |
| 508 | 20231212 | 105200 | 1289410210 | 8070 | 8050 | 8070 | 8050 | 1232 |
| 509 | 20231212 | 105100 | 1279489930 | 8050 | 8040 | 8050 | 8040 | 348 |
| 510 | 20231212 | 105000 | 1276691990 | 8050 | 8040 | 8050 | 8040 | 160 |
| 511 | 20231212 | 104900 | 1275405580 | 8030 | 8040 | 8040 | 8030 | 351 |
| 512 | 20231212 | 104800 | 1272584620 | 8040 | 8040 | 8040 | 8040 | 2 |
| 513 | 20231212 | 104700 | 1272568540 | 8030 | 8070 | 8070 | 8030 | 3744 |
| 514 | 20231212 | 104600 | 1242395530 | 8070 | 8080 | 8080 | 8070 | 147 |
| 515 | 20231212 | 104500 | 1241209160 | 8080 | 8060 | 8090 | 8060 | 572 |
| 516 | 20231212 | 104400 | 1236592940 | 8070 | 8070 | 8070 | 8060 | 60 |
| 517 | 20231212 | 104300 | 1236109100 | 8060 | 8080 | 8080 | 8060 | 3141 |
| 518 | 20231212 | 104200 | 1210771300 | 8070 | 8100 | 8100 | 8070 | 985 |
| 519 | 20231212 | 104100 | 1202800750 | 8100 | 8100 | 8100 | 8080 | 658 |
| 520 | 20231212 | 104000 | 1197483800 | 8090 | 8120 | 8130 | 8090 | 4966 |
| 521 | 20231212 | 103900 | 1157233190 | 8130 | 8120 | 8130 | 8120 | 729 |
| 522 | 20231212 | 103800 | 1151313040 | 8130 | 8130 | 8130 | 8110 | 380 |
| 523 | 20231212 | 103700 | 1148229430 | 8130 | 8110 | 8130 | 8110 | 7727 |
| 524 | 20231212 | 103600 | 1085483770 | 8110 | 8100 | 8110 | 8100 | 34 |
| 525 | 20231212 | 103500 | 1085208260 | 8100 | 8100 | 8110 | 8100 | 871 |
| 526 | 20231212 | 103400 | 1078151550 | 8100 | 8110 | 8110 | 8100 | 425 |
| 527 | 20231212 | 103300 | 1074705400 | 8120 | 8090 | 8120 | 8090 | 2656 |
| 528 | 20231212 | 103200 | 1053177240 | 8090 | 8080 | 8110 | 8080 | 4206 |
| 529 | 20231212 | 103100 | 1019100460 | 8100 | 8090 | 8110 | 8080 | 7981 |
| 530 | 20231212 | 103000 | 954465690 | 8090 | 8080 | 8090 | 8080 | 5380 |
| 531 | 20231212 | 102900 | 910980270 | 8080 | 8060 | 8080 | 8050 | 2278 |
| 532 | 20231212 | 102800 | 892597490 | 8060 | 8070 | 8080 | 8060 | 1959 |
| 533 | 20231212 | 102700 | 876795600 | 8070 | 8080 | 8080 | 8070 | 1166 |
| 534 | 20231212 | 102600 | 867382460 | 8070 | 8040 | 8080 | 8040 | 8560 |
| 535 | 20231212 | 102500 | 798432590 | 8040 | 8030 | 8040 | 8030 | 432 |
| 536 | 20231212 | 102400 | 794963620 | 8030 | 8030 | 8030 | 8030 | 317 |
| 537 | 20231212 | 102300 | 792418110 | 8030 | 8030 | 8030 | 8020 | 171 |
| 538 | 20231212 | 102200 | 791045280 | 8030 | 8020 | 8030 | 8020 | 3162 |
| 539 | 20231212 | 102100 | 765680770 | 8010 | 8010 | 8010 | 8010 | 890 |
| 540 | 20231212 | 102000 | 758551870 | 8010 | 8000 | 8010 | 8000 | 1058 |
| 541 | 20231212 | 101900 | 750087740 | 8000 | 7980 | 8000 | 7980 | 15847 |
| 542 | 20231212 | 101800 | 623324700 | 7980 | 7970 | 7980 | 7960 | 305 |
| 543 | 20231212 | 101700 | 620893890 | 7980 | 7970 | 7980 | 7970 | 124 |
| 544 | 20231212 | 101600 | 619905600 | 7960 | 7960 | 7960 | 7960 | 66 |
| 545 | 20231212 | 101500 | 619380240 | 7950 | 7950 | 7950 | 7950 | 1 |
| 546 | 20231212 | 101400 | 619372290 | 7960 | 7950 | 7960 | 7950 | 31 |
| 547 | 20231212 | 101300 | 619125540 | 7950 | 7960 | 7960 | 7950 | 101 |
| 548 | 20231212 | 101200 | 618322580 | 7960 | 7960 | 7960 | 7960 | 3 |
| 549 | 20231212 | 101100 | 618298700 | 7960 | 7960 | 7970 | 7960 | 220 |
| 550 | 20231212 | 101000 | 616547400 | 7950 | 7950 | 7950 | 7950 | 0 |
| 551 | 20231212 | 100900 | 616547400 | 7950 | 7950 | 7950 | 7950 | 1136 |
| 552 | 20231212 | 100800 | 607516200 | 7950 | 7950 | 7950 | 7950 | 0 |
| 553 | 20231212 | 100700 | 607516200 | 7950 | 7950 | 7950 | 7950 | 25 |
| 554 | 20231212 | 100600 | 607317450 | 7950 | 7950 | 7950 | 7940 | 12 |
| 555 | 20231212 | 100500 | 607222060 | 7950 | 7940 | 7950 | 7940 | 350 |
| 556 | 20231212 | 100400 | 604443010 | 7940 | 7950 | 7950 | 7940 | 8 |
| 557 | 20231212 | 100300 | 604379460 | 7950 | 7940 | 7950 | 7940 | 29 |
| 558 | 20231212 | 100200 | 604149090 | 7950 | 7950 | 7950 | 7940 | 111 |
| 559 | 20231212 | 100100 | 603267640 | 7940 | 7940 | 7940 | 7940 | 100 |
| 560 | 20231212 | 100000 | 602473640 | 7940 | 7950 | 7950 | 7940 | 46 |
| 561 | 20231212 | 095900 | 602108390 | 7940 | 7940 | 7940 | 7940 | 311 |
| 562 | 20231212 | 095800 | 599639050 | 7960 | 7960 | 7960 | 7960 | 0 |
| 563 | 20231212 | 095700 | 599639050 | 7960 | 7940 | 7970 | 7930 | 69 |
| 564 | 20231212 | 095600 | 599091620 | 7930 | 7970 | 7970 | 7930 | 202 |
| 565 | 20231212 | 095500 | 597481750 | 7970 | 7970 | 7970 | 7970 | 6 |
| 566 | 20231212 | 095400 | 597433930 | 7970 | 7930 | 7970 | 7930 | 101 |
| 567 | 20231212 | 095300 | 596632920 | 7930 | 7930 | 7930 | 7930 | 300 |
| 568 | 20231212 | 095200 | 594253920 | 7930 | 7960 | 7960 | 7930 | 2778 |
| 569 | 20231212 | 095100 | 572172150 | 7970 | 7970 | 7970 | 7970 | 520 |
| 570 | 20231212 | 095000 | 568027750 | 7970 | 7960 | 7980 | 7960 | 1072 |
| 571 | 20231212 | 094900 | 559483930 | 7970 | 7980 | 7980 | 7970 | 657 |
| 572 | 20231212 | 094800 | 554246640 | 7980 | 7990 | 7990 | 7980 | 64 |
| 573 | 20231212 | 094700 | 553735880 | 7990 | 7980 | 7990 | 7980 | 3027 |
| 574 | 20231212 | 094600 | 529580370 | 7980 | 7980 | 7980 | 7980 | 200 |
| 575 | 20231212 | 094500 | 527984370 | 7980 | 7970 | 7980 | 7970 | 266 |
| 576 | 20231212 | 094400 | 525863270 | 7970 | 7990 | 7990 | 7970 | 460 |
| 577 | 20231212 | 094300 | 522194740 | 7990 | 7980 | 7990 | 7980 | 363 |
| 578 | 20231212 | 094200 | 519297990 | 7980 | 8000 | 8000 | 7980 | 1001 |
| 579 | 20231212 | 094100 | 511290010 | 8000 | 7990 | 8000 | 7980 | 2211 |
| 580 | 20231212 | 094000 | 493626370 | 7990 | 7990 | 7990 | 7990 | 723 |
| 581 | 20231212 | 093900 | 487849600 | 7990 | 8000 | 8000 | 7990 | 38 |
| 582 | 20231212 | 093800 | 487545870 | 7990 | 8000 | 8000 | 7990 | 1017 |
| 583 | 20231212 | 093700 | 479409940 | 8000 | 8010 | 8010 | 8000 | 251 |
| 584 | 20231212 | 093600 | 477400730 | 8010 | 8000 | 8010 | 8000 | 485 |
| 585 | 20231212 | 093500 | 473520720 | 7990 | 7990 | 8000 | 7980 | 1283 |
| 586 | 20231212 | 093400 | 463269210 | 7990 | 7990 | 7990 | 7990 | 310 |
| 587 | 20231212 | 093300 | 460792310 | 8000 | 7990 | 8000 | 7990 | 345 |
| 588 | 20231212 | 093200 | 458034600 | 8000 | 8000 | 8010 | 8000 | 2074 |
| 589 | 20231212 | 093100 | 441440090 | 8000 | 8010 | 8020 | 8000 | 2612 |
| 590 | 20231212 | 093000 | 420517190 | 8020 | 8020 | 8020 | 8020 | 326 |
| 591 | 20231212 | 092900 | 417902670 | 8020 | 8020 | 8020 | 8020 | 1506 |
| 592 | 20231212 | 092800 | 405824550 | 8030 | 8030 | 8040 | 8030 | 200 |
| 593 | 20231212 | 092700 | 404217930 | 8020 | 8050 | 8050 | 8020 | 1951 |
| 594 | 20231212 | 092600 | 388546640 | 8050 | 8040 | 8050 | 8040 | 428 |
| 595 | 20231212 | 092500 | 385101740 | 8050 | 8050 | 8050 | 8040 | 1779 |
| 596 | 20231212 | 092400 | 370780990 | 8050 | 8040 | 8050 | 8040 | 2673 |
| 597 | 20231212 | 092300 | 349282590 | 8050 | 8040 | 8060 | 8030 | 3580 |
| 598 | 20231212 | 092200 | 320466270 | 8030 | 8030 | 8040 | 8030 | 2214 |
| 599 | 20231212 | 092100 | 302667790 | 8030 | 8020 | 8030 | 8020 | 2637 |
| 600 | 20231212 | 092000 | 281502450 | 8020 | 8000 | 8020 | 8000 | 2189 |
| 601 | 20231212 | 091900 | 263956410 | 8010 | 7990 | 8010 | 7980 | 1610 |
| 602 | 20231212 | 091800 | 251075930 | 7990 | 8000 | 8010 | 7990 | 1456 |
| 603 | 20231212 | 091700 | 239431190 | 8000 | 7980 | 8010 | 7970 | 5951 |
| 604 | 20231212 | 091600 | 191885940 | 7980 | 7970 | 7980 | 7970 | 383 |
| 605 | 20231212 | 091500 | 188833220 | 7970 | 7950 | 7970 | 7950 | 216 |
| 606 | 20231212 | 091400 | 187113690 | 7950 | 7940 | 7950 | 7940 | 1349 |
| 607 | 20231212 | 091300 | 176392240 | 7940 | 7950 | 7950 | 7940 | 1583 |
| 608 | 20231212 | 091200 | 163820460 | 7950 | 7950 | 7970 | 7950 | 89 |
| 609 | 20231212 | 091100 | 163111960 | 7970 | 7990 | 7990 | 7960 | 521 |
| 610 | 20231212 | 091000 | 158964500 | 7950 | 7980 | 7990 | 7950 | 1393 |
| 611 | 20231212 | 090900 | 147861930 | 7960 | 7950 | 7960 | 7940 | 1169 |
| 612 | 20231212 | 090800 | 138575550 | 7950 | 7980 | 7980 | 7950 | 1135 |
| 613 | 20231212 | 090700 | 129537910 | 7990 | 8000 | 8000 | 7960 | 1092 |
| 614 | 20231212 | 090600 | 120819230 | 8000 | 8000 | 8000 | 8000 | 629 |
| 615 | 20231212 | 090500 | 115787230 | 8000 | 7980 | 8010 | 7970 | 2605 |
| 616 | 20231212 | 090400 | 94955840 | 7980 | 7960 | 7980 | 7950 | 2193 |
| 617 | 20231212 | 090300 | 77490370 | 7960 | 7990 | 7990 | 7960 | 2084 |
| 618 | 20231212 | 090200 | 60895050 | 7990 | 7950 | 7990 | 7930 | 2222 |
| 619 | 20231212 | 090100 | 43190860 | 7950 | 7930 | 7950 | 7920 | 2262 |
| 620 | 20231212 | 090000 | 25236810 | 7940 | 7900 | 7940 | 7900 | 3193 |