28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 3 | 20231212 | 183400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231212 | 183300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231212 | 183200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231212 | 183100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231212 | 183000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231212 | 182900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231212 | 182800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231212 | 182700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231212 | 182600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231212 | 182500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231212 | 182400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231212 | 182300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231212 | 182200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231212 | 182100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231212 | 182000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231212 | 181900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231212 | 181800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231212 | 181700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231212 | 181600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231212 | 181500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231212 | 181400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231212 | 181300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231212 | 181200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231212 | 181100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231212 | 181000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231212 | 180900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231212 | 180800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231212 | 180700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231212 | 180600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231212 | 180500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 33 | 20231212 | 180400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231212 | 180300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231212 | 180200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231212 | 180100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231212 | 180000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231212 | 175900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231212 | 175800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231212 | 175700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231212 | 175600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231212 | 175500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231212 | 175400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231212 | 175300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231212 | 175200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231212 | 175100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231212 | 175000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231212 | 174900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231212 | 174800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231212 | 174700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231212 | 174600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231212 | 174500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231212 | 174400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231212 | 174300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231212 | 174200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231212 | 174100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231212 | 174000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231212 | 173900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231212 | 173800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231212 | 173700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231212 | 173600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231212 | 173500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 63 | 20231212 | 173400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231212 | 173300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231212 | 173200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231212 | 173100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231212 | 173000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231212 | 172900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231212 | 172800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231212 | 172700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231212 | 172600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231212 | 172500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231212 | 172400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231212 | 172300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231212 | 172200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231212 | 172100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231212 | 172000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231212 | 171900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231212 | 171800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231212 | 171700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231212 | 171600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231212 | 171500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231212 | 171400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231212 | 171300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231212 | 171200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231212 | 171100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231212 | 171000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231212 | 170900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231212 | 170800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231212 | 170700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231212 | 170600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231212 | 170500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 93 | 20231212 | 170400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231212 | 170300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231212 | 170200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231212 | 170100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231212 | 170000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231212 | 165900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231212 | 165800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231212 | 165700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231212 | 165600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231212 | 165500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231212 | 165400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231212 | 165300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231212 | 165200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231212 | 165100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231212 | 165000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231212 | 164900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231212 | 164800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231212 | 164700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231212 | 164600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231212 | 164500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231212 | 164400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231212 | 164300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231212 | 164200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231212 | 164100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231212 | 164000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231212 | 163900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231212 | 163800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231212 | 163700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231212 | 163600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231212 | 163500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 123 | 20231212 | 163400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231212 | 163300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231212 | 163200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231212 | 163100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231212 | 163000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231212 | 162900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231212 | 162800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231212 | 162700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231212 | 162600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231212 | 162500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231212 | 162400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231212 | 162300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231212 | 162200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231212 | 162100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231212 | 162000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231212 | 161900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231212 | 161800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231212 | 161700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231212 | 161600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231212 | 161500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231212 | 161400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231212 | 161300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231212 | 161200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231212 | 161100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231212 | 161000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231212 | 160900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231212 | 160800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231212 | 160700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231212 | 160600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231212 | 160500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 153 | 20231212 | 160400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231212 | 160300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231212 | 160200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231212 | 160100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231212 | 160000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231212 | 155900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231212 | 155800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231212 | 155700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231212 | 155600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231212 | 155500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231212 | 155400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231212 | 155300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231212 | 155200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231212 | 155100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231212 | 155000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231212 | 154900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231212 | 154800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231212 | 154700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231212 | 154600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231212 | 154500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231212 | 154400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231212 | 154300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231212 | 154200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231212 | 154100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231212 | 154000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231212 | 153900 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231212 | 153800 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231212 | 153700 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231212 | 153600 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231212 | 153500 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 183 | 20231212 | 153400 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231212 | 153300 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231212 | 153200 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231212 | 153100 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231212 | 153000 | 2924370360 | 5790 | 5790 | 5790 | 5790 | 16394 |
| 188 | 20231212 | 152900 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231212 | 152800 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231212 | 152700 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231212 | 152600 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20231212 | 152500 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20231212 | 152400 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20231212 | 152300 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 195 | 20231212 | 152200 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 196 | 20231212 | 152100 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 197 | 20231212 | 152000 | 2829449100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 198 | 20231212 | 151900 | 2829449100 | 5810 | 5810 | 5810 | 5790 | 4454 |
| 199 | 20231212 | 151800 | 2803613520 | 5800 | 5800 | 5800 | 5800 | 37 |
| 200 | 20231212 | 151700 | 2803398920 | 5800 | 5800 | 5820 | 5800 | 551 |
| 201 | 20231212 | 151600 | 2800200840 | 5810 | 5810 | 5810 | 5810 | 2083 |
| 202 | 20231212 | 151500 | 2788098610 | 5810 | 5820 | 5820 | 5810 | 1822 |
| 203 | 20231212 | 151400 | 2777506500 | 5810 | 5810 | 5820 | 5810 | 413 |
| 204 | 20231212 | 151300 | 2775103400 | 5820 | 5820 | 5830 | 5820 | 1434 |
| 205 | 20231212 | 151200 | 2766756330 | 5830 | 5810 | 5830 | 5810 | 2584 |
| 206 | 20231212 | 151100 | 2751713640 | 5810 | 5810 | 5820 | 5810 | 68 |
| 207 | 20231212 | 151000 | 2751318480 | 5810 | 5810 | 5820 | 5810 | 556 |
| 208 | 20231212 | 150900 | 2748088030 | 5820 | 5820 | 5820 | 5810 | 812 |
| 209 | 20231212 | 150800 | 2743366280 | 5810 | 5810 | 5820 | 5810 | 2244 |
| 210 | 20231212 | 150700 | 2730328410 | 5810 | 5820 | 5820 | 5810 | 250 |
| 211 | 20231212 | 150600 | 2728875560 | 5820 | 5820 | 5820 | 5810 | 490 |
| 212 | 20231212 | 150500 | 2726025000 | 5810 | 5810 | 5810 | 5810 | 252 |
| 213 | 20231212 | 150400 | 2724560880 | 5820 | 5810 | 5820 | 5810 | 193 |
| 214 | 20231212 | 150300 | 2723439130 | 5820 | 5810 | 5820 | 5810 | 480 |
| 215 | 20231212 | 150200 | 2720646640 | 5820 | 5800 | 5820 | 5800 | 262 |
| 216 | 20231212 | 150100 | 2719124600 | 5800 | 5800 | 5810 | 5800 | 581 |
| 217 | 20231212 | 150000 | 2715749400 | 5800 | 5810 | 5820 | 5800 | 1117 |
| 218 | 20231212 | 145900 | 2709259350 | 5800 | 5810 | 5810 | 5800 | 90 |
| 219 | 20231212 | 145800 | 2708736850 | 5800 | 5810 | 5810 | 5800 | 2154 |
| 220 | 20231212 | 145700 | 2696222200 | 5810 | 5820 | 5820 | 5810 | 1132 |
| 221 | 20231212 | 145600 | 2689641550 | 5810 | 5820 | 5820 | 5810 | 90 |
| 222 | 20231212 | 145500 | 2689118310 | 5810 | 5810 | 5820 | 5810 | 69 |
| 223 | 20231212 | 145400 | 2688717330 | 5820 | 5810 | 5820 | 5810 | 511 |
| 224 | 20231212 | 145300 | 2685744520 | 5820 | 5810 | 5820 | 5810 | 1080 |
| 225 | 20231212 | 145200 | 2679469420 | 5810 | 5820 | 5820 | 5810 | 140 |
| 226 | 20231212 | 145100 | 2678655860 | 5820 | 5830 | 5830 | 5820 | 848 |
| 227 | 20231212 | 145000 | 2673716640 | 5820 | 5820 | 5820 | 5820 | 291 |
| 228 | 20231212 | 144900 | 2672023020 | 5820 | 5820 | 5820 | 5820 | 574 |
| 229 | 20231212 | 144800 | 2668682340 | 5820 | 5820 | 5830 | 5820 | 432 |
| 230 | 20231212 | 144700 | 2666164340 | 5820 | 5820 | 5830 | 5820 | 1174 |
| 231 | 20231212 | 144600 | 2659331370 | 5820 | 5820 | 5830 | 5820 | 259 |
| 232 | 20231212 | 144500 | 2657823920 | 5830 | 5820 | 5830 | 5800 | 6395 |
| 233 | 20231212 | 144400 | 2620629330 | 5810 | 5810 | 5820 | 5810 | 3292 |
| 234 | 20231212 | 144300 | 2601501790 | 5810 | 5820 | 5820 | 5810 | 733 |
| 235 | 20231212 | 144200 | 2597242760 | 5810 | 5820 | 5820 | 5810 | 2738 |
| 236 | 20231212 | 144100 | 2581330190 | 5810 | 5810 | 5810 | 5810 | 55 |
| 237 | 20231212 | 144000 | 2581010640 | 5820 | 5810 | 5820 | 5810 | 2216 |
| 238 | 20231212 | 143900 | 2568133530 | 5810 | 5820 | 5820 | 5810 | 560 |
| 239 | 20231212 | 143800 | 2564875430 | 5810 | 5810 | 5820 | 5800 | 2547 |
| 240 | 20231212 | 143700 | 2550083930 | 5820 | 5810 | 5820 | 5810 | 1257 |
| 241 | 20231212 | 143600 | 2542778990 | 5820 | 5810 | 5820 | 5800 | 1827 |
| 242 | 20231212 | 143500 | 2532163870 | 5800 | 5790 | 5810 | 5790 | 1244 |
| 243 | 20231212 | 143400 | 2524948470 | 5800 | 5800 | 5810 | 5800 | 3053 |
| 244 | 20231212 | 143300 | 2507239590 | 5810 | 5810 | 5810 | 5800 | 1075 |
| 245 | 20231212 | 143200 | 2500998360 | 5800 | 5800 | 5800 | 5800 | 1147 |
| 246 | 20231212 | 143100 | 2494345760 | 5800 | 5800 | 5800 | 5800 | 37 |
| 247 | 20231212 | 143000 | 2494131160 | 5800 | 5810 | 5810 | 5800 | 1425 |
| 248 | 20231212 | 142900 | 2485852620 | 5800 | 5810 | 5810 | 5800 | 1233 |
| 249 | 20231212 | 142800 | 2478700910 | 5800 | 5800 | 5810 | 5800 | 190 |
| 250 | 20231212 | 142700 | 2477598880 | 5800 | 5800 | 5810 | 5800 | 618 |
| 251 | 20231212 | 142600 | 2474009670 | 5800 | 5820 | 5820 | 5800 | 4091 |
| 252 | 20231212 | 142500 | 2450257210 | 5820 | 5820 | 5820 | 5810 | 87 |
| 253 | 20231212 | 142400 | 2449751540 | 5810 | 5820 | 5830 | 5810 | 807 |
| 254 | 20231212 | 142300 | 2445051360 | 5810 | 5810 | 5820 | 5810 | 40 |
| 255 | 20231212 | 142200 | 2444818940 | 5810 | 5830 | 5830 | 5810 | 266 |
| 256 | 20231212 | 142100 | 2443271070 | 5820 | 5820 | 5820 | 5810 | 591 |
| 257 | 20231212 | 142000 | 2439832420 | 5820 | 5820 | 5830 | 5820 | 718 |
| 258 | 20231212 | 141900 | 2435652520 | 5830 | 5820 | 5830 | 5820 | 241 |
| 259 | 20231212 | 141800 | 2434248750 | 5830 | 5830 | 5830 | 5820 | 988 |
| 260 | 20231212 | 141700 | 2428488930 | 5820 | 5810 | 5820 | 5810 | 671 |
| 261 | 20231212 | 141600 | 2424584090 | 5820 | 5820 | 5820 | 5820 | 174 |
| 262 | 20231212 | 141500 | 2423571410 | 5820 | 5830 | 5830 | 5820 | 1462 |
| 263 | 20231212 | 141400 | 2415058190 | 5830 | 5820 | 5830 | 5820 | 537 |
| 264 | 20231212 | 141300 | 2411929730 | 5820 | 5820 | 5820 | 5820 | 758 |
| 265 | 20231212 | 141200 | 2407518170 | 5830 | 5820 | 5830 | 5820 | 2681 |
| 266 | 20231212 | 141100 | 2391912840 | 5820 | 5820 | 5820 | 5820 | 2 |
| 267 | 20231212 | 141000 | 2391901200 | 5820 | 5820 | 5820 | 5820 | 20 |
| 268 | 20231212 | 140900 | 2391784800 | 5820 | 5820 | 5820 | 5810 | 580 |
| 269 | 20231212 | 140800 | 2388410310 | 5820 | 5810 | 5820 | 5810 | 87 |
| 270 | 20231212 | 140700 | 2387904820 | 5820 | 5820 | 5820 | 5810 | 130 |
| 271 | 20231212 | 140600 | 2387149460 | 5810 | 5820 | 5820 | 5810 | 553 |
| 272 | 20231212 | 140500 | 2383931090 | 5820 | 5810 | 5820 | 5810 | 484 |
| 273 | 20231212 | 140400 | 2381114710 | 5810 | 5810 | 5810 | 5810 | 1 |
| 274 | 20231212 | 140300 | 2381108900 | 5810 | 5830 | 5830 | 5810 | 1075 |
| 275 | 20231212 | 140200 | 2374851750 | 5820 | 5820 | 5830 | 5820 | 542 |
| 276 | 20231212 | 140100 | 2371697210 | 5820 | 5820 | 5820 | 5820 | 2009 |
| 277 | 20231212 | 140000 | 2360004830 | 5840 | 5830 | 5840 | 5830 | 512 |
| 278 | 20231212 | 135900 | 2357018770 | 5830 | 5830 | 5830 | 5830 | 450 |
| 279 | 20231212 | 135800 | 2354395270 | 5830 | 5840 | 5840 | 5830 | 1340 |
| 280 | 20231212 | 135700 | 2346582770 | 5830 | 5840 | 5850 | 5830 | 1304 |
| 281 | 20231212 | 135600 | 2338964110 | 5830 | 5840 | 5860 | 5820 | 10124 |
| 282 | 20231212 | 135500 | 2279830060 | 5840 | 5820 | 5860 | 5820 | 36442 |
| 283 | 20231212 | 135400 | 2067055320 | 5810 | 5820 | 5820 | 5810 | 675 |
| 284 | 20231212 | 135300 | 2063128960 | 5810 | 5820 | 5820 | 5810 | 3446 |
| 285 | 20231212 | 135200 | 2043106760 | 5820 | 5810 | 5820 | 5810 | 157 |
| 286 | 20231212 | 135100 | 2042193390 | 5820 | 5820 | 5820 | 5820 | 567 |
| 287 | 20231212 | 135000 | 2038893450 | 5810 | 5820 | 5820 | 5810 | 177 |
| 288 | 20231212 | 134900 | 2037863410 | 5810 | 5810 | 5810 | 5810 | 33 |
| 289 | 20231212 | 134800 | 2037671680 | 5810 | 5830 | 5830 | 5810 | 3339 |
| 290 | 20231212 | 134700 | 2018234790 | 5810 | 5820 | 5830 | 5810 | 4169 |
| 291 | 20231212 | 134600 | 1993971150 | 5830 | 5820 | 5830 | 5820 | 1122 |
| 292 | 20231212 | 134500 | 1987441010 | 5820 | 5830 | 5830 | 5820 | 3934 |
| 293 | 20231212 | 134400 | 1964540460 | 5830 | 5820 | 5830 | 5820 | 4497 |
| 294 | 20231212 | 134300 | 1938367600 | 5820 | 5820 | 5830 | 5820 | 1251 |
| 295 | 20231212 | 134200 | 1931085530 | 5830 | 5830 | 5830 | 5820 | 534 |
| 296 | 20231212 | 134100 | 1927972680 | 5820 | 5820 | 5820 | 5820 | 104 |
| 297 | 20231212 | 134000 | 1927367400 | 5820 | 5820 | 5830 | 5820 | 3515 |
| 298 | 20231212 | 133900 | 1906910060 | 5820 | 5830 | 5830 | 5820 | 6039 |
| 299 | 20231212 | 133800 | 1871753580 | 5830 | 5830 | 5830 | 5820 | 483 |
| 300 | 20231212 | 133700 | 1868938690 | 5830 | 5810 | 5830 | 5810 | 3324 |
| 301 | 20231212 | 133600 | 1849590670 | 5820 | 5820 | 5820 | 5810 | 5073 |
| 302 | 20231212 | 133500 | 1820065820 | 5820 | 5810 | 5820 | 5810 | 309 |
| 303 | 20231212 | 133400 | 1818269450 | 5820 | 5810 | 5820 | 5800 | 2409 |
| 304 | 20231212 | 133300 | 1804271550 | 5810 | 5800 | 5810 | 5800 | 1578 |
| 305 | 20231212 | 133200 | 1795103590 | 5800 | 5810 | 5820 | 5800 | 1294 |
| 306 | 20231212 | 133100 | 1787589390 | 5820 | 5820 | 5820 | 5810 | 70 |
| 307 | 20231212 | 133000 | 1787182360 | 5820 | 5810 | 5820 | 5800 | 14788 |
| 308 | 20231212 | 132900 | 1701252250 | 5800 | 5800 | 5810 | 5800 | 4558 |
| 309 | 20231212 | 132800 | 1674814590 | 5810 | 5810 | 5810 | 5810 | 131 |
| 310 | 20231212 | 132700 | 1674053480 | 5800 | 5800 | 5810 | 5800 | 726 |
| 311 | 20231212 | 132600 | 1669841660 | 5800 | 5800 | 5810 | 5800 | 2993 |
| 312 | 20231212 | 132500 | 1652481240 | 5800 | 5800 | 5800 | 5800 | 134 |
| 313 | 20231212 | 132400 | 1651704040 | 5800 | 5800 | 5800 | 5800 | 581 |
| 314 | 20231212 | 132300 | 1648334240 | 5800 | 5800 | 5800 | 5800 | 175 |
| 315 | 20231212 | 132200 | 1647319240 | 5790 | 5790 | 5790 | 5790 | 1 |
| 316 | 20231212 | 132100 | 1647313450 | 5800 | 5800 | 5800 | 5790 | 633 |
| 317 | 20231212 | 132000 | 1643642420 | 5800 | 5790 | 5800 | 5790 | 481 |
| 318 | 20231212 | 131900 | 1640855730 | 5800 | 5800 | 5800 | 5800 | 107 |
| 319 | 20231212 | 131800 | 1640235130 | 5800 | 5800 | 5800 | 5790 | 152 |
| 320 | 20231212 | 131700 | 1639353680 | 5800 | 5790 | 5800 | 5790 | 146 |
| 321 | 20231212 | 131600 | 1638506930 | 5790 | 5800 | 5800 | 5790 | 879 |
| 322 | 20231212 | 131500 | 1633412830 | 5800 | 5800 | 5800 | 5780 | 135 |
| 323 | 20231212 | 131400 | 1632629850 | 5780 | 5780 | 5780 | 5780 | 0 |
| 324 | 20231212 | 131300 | 1632629850 | 5780 | 5810 | 5810 | 5780 | 5597 |
| 325 | 20231212 | 131200 | 1600192050 | 5810 | 5810 | 5810 | 5810 | 203 |
| 326 | 20231212 | 131100 | 1599012620 | 5810 | 5810 | 5810 | 5810 | 120 |
| 327 | 20231212 | 131000 | 1598315420 | 5810 | 5810 | 5810 | 5810 | 137 |
| 328 | 20231212 | 130900 | 1597519450 | 5800 | 5810 | 5810 | 5800 | 351 |
| 329 | 20231212 | 130800 | 1595481960 | 5810 | 5790 | 5810 | 5790 | 8073 |
| 330 | 20231212 | 130700 | 1548651320 | 5800 | 5800 | 5800 | 5790 | 335 |
| 331 | 20231212 | 130600 | 1546708410 | 5800 | 5800 | 5800 | 5800 | 224 |
| 332 | 20231212 | 130500 | 1545409210 | 5800 | 5790 | 5800 | 5780 | 5030 |
| 333 | 20231212 | 130400 | 1516285720 | 5780 | 5780 | 5780 | 5780 | 1 |
| 334 | 20231212 | 130300 | 1516279940 | 5780 | 5790 | 5790 | 5780 | 1000 |
| 335 | 20231212 | 130200 | 1510498560 | 5790 | 5790 | 5790 | 5790 | 140 |
| 336 | 20231212 | 130100 | 1509687960 | 5790 | 5790 | 5790 | 5790 | 101 |
| 337 | 20231212 | 130000 | 1509103170 | 5790 | 5790 | 5790 | 5790 | 131 |
| 338 | 20231212 | 125900 | 1508344680 | 5790 | 5790 | 5790 | 5790 | 39 |
| 339 | 20231212 | 125800 | 1508118870 | 5780 | 5780 | 5780 | 5780 | 1201 |
| 340 | 20231212 | 125700 | 1501177090 | 5790 | 5790 | 5790 | 5790 | 143 |
| 341 | 20231212 | 125600 | 1500349120 | 5780 | 5780 | 5780 | 5780 | 9 |
| 342 | 20231212 | 125500 | 1500297100 | 5780 | 5790 | 5790 | 5780 | 12 |
| 343 | 20231212 | 125400 | 1500227630 | 5790 | 5790 | 5790 | 5780 | 160 |
| 344 | 20231212 | 125300 | 1499301250 | 5790 | 5790 | 5790 | 5790 | 11 |
| 345 | 20231212 | 125200 | 1499237560 | 5790 | 5790 | 5790 | 5790 | 11 |
| 346 | 20231212 | 125100 | 1499173870 | 5790 | 5790 | 5790 | 5790 | 142 |
| 347 | 20231212 | 125000 | 1498351690 | 5780 | 5780 | 5780 | 5780 | 2712 |
| 348 | 20231212 | 124900 | 1482676330 | 5790 | 5790 | 5790 | 5790 | 33 |
| 349 | 20231212 | 124800 | 1482485260 | 5790 | 5790 | 5790 | 5790 | 109 |
| 350 | 20231212 | 124700 | 1481854150 | 5790 | 5780 | 5790 | 5780 | 701 |
| 351 | 20231212 | 124600 | 1477802360 | 5790 | 5780 | 5790 | 5780 | 38 |
| 352 | 20231212 | 124500 | 1477582390 | 5780 | 5790 | 5790 | 5780 | 212 |
| 353 | 20231212 | 124400 | 1476355920 | 5780 | 5790 | 5790 | 5780 | 38 |
| 354 | 20231212 | 124300 | 1476135910 | 5790 | 5780 | 5790 | 5780 | 34 |
| 355 | 20231212 | 124200 | 1475939070 | 5780 | 5790 | 5790 | 5780 | 580 |
| 356 | 20231212 | 124100 | 1472585490 | 5780 | 5790 | 5790 | 5780 | 62 |
| 357 | 20231212 | 124000 | 1472226610 | 5780 | 5780 | 5790 | 5780 | 454 |
| 358 | 20231212 | 123900 | 1469602440 | 5790 | 5790 | 5790 | 5790 | 103 |
| 359 | 20231212 | 123800 | 1469006070 | 5790 | 5790 | 5790 | 5790 | 1943 |
| 360 | 20231212 | 123700 | 1457756100 | 5800 | 5800 | 5800 | 5790 | 236 |
| 361 | 20231212 | 123600 | 1456387650 | 5800 | 5790 | 5800 | 5790 | 3327 |
| 362 | 20231212 | 123500 | 1437119170 | 5780 | 5780 | 5790 | 5780 | 3719 |
| 363 | 20231212 | 123400 | 1415623030 | 5780 | 5780 | 5780 | 5780 | 463 |
| 364 | 20231212 | 123300 | 1412946890 | 5790 | 5790 | 5790 | 5790 | 337 |
| 365 | 20231212 | 123200 | 1410995660 | 5780 | 5780 | 5780 | 5780 | 1051 |
| 366 | 20231212 | 123100 | 1404920880 | 5780 | 5780 | 5780 | 5780 | 4 |
| 367 | 20231212 | 123000 | 1404897760 | 5780 | 5790 | 5790 | 5780 | 380 |
| 368 | 20231212 | 122900 | 1402698580 | 5780 | 5780 | 5780 | 5780 | 102 |
| 369 | 20231212 | 122800 | 1402109020 | 5780 | 5790 | 5790 | 5780 | 709 |
| 370 | 20231212 | 122700 | 1398010950 | 5790 | 5790 | 5790 | 5790 | 142 |
| 371 | 20231212 | 122600 | 1397188770 | 5790 | 5800 | 5800 | 5780 | 6427 |
| 372 | 20231212 | 122500 | 1359978800 | 5800 | 5800 | 5800 | 5800 | 100 |
| 373 | 20231212 | 122400 | 1359398800 | 5800 | 5800 | 5800 | 5790 | 356 |
| 374 | 20231212 | 122300 | 1357334840 | 5790 | 5800 | 5800 | 5790 | 139 |
| 375 | 20231212 | 122200 | 1356528730 | 5800 | 5800 | 5800 | 5800 | 33 |
| 376 | 20231212 | 122100 | 1356337330 | 5800 | 5800 | 5800 | 5800 | 260 |
| 377 | 20231212 | 122000 | 1354829330 | 5800 | 5800 | 5800 | 5800 | 160 |
| 378 | 20231212 | 121900 | 1353901330 | 5800 | 5800 | 5800 | 5800 | 33 |
| 379 | 20231212 | 121800 | 1353709930 | 5800 | 5800 | 5800 | 5800 | 224 |
| 380 | 20231212 | 121700 | 1352410730 | 5800 | 5800 | 5800 | 5800 | 34 |
| 381 | 20231212 | 121600 | 1352213530 | 5800 | 5800 | 5800 | 5800 | 346 |
| 382 | 20231212 | 121500 | 1350206730 | 5800 | 5790 | 5800 | 5790 | 3031 |
| 383 | 20231212 | 121400 | 1332654600 | 5790 | 5790 | 5790 | 5790 | 182 |
| 384 | 20231212 | 121300 | 1331600820 | 5780 | 5780 | 5780 | 5780 | 10 |
| 385 | 20231212 | 121200 | 1331543020 | 5790 | 5780 | 5790 | 5770 | 2083 |
| 386 | 20231212 | 121100 | 1319503010 | 5780 | 5780 | 5780 | 5780 | 309 |
| 387 | 20231212 | 121000 | 1317716990 | 5780 | 5780 | 5780 | 5770 | 785 |
| 388 | 20231212 | 120900 | 1313180290 | 5780 | 5780 | 5780 | 5780 | 145 |
| 389 | 20231212 | 120800 | 1312342190 | 5770 | 5770 | 5770 | 5770 | 6 |
| 390 | 20231212 | 120700 | 1312307570 | 5780 | 5780 | 5780 | 5780 | 10 |
| 391 | 20231212 | 120600 | 1312249770 | 5780 | 5770 | 5780 | 5770 | 147 |
| 392 | 20231212 | 120500 | 1311400150 | 5780 | 5770 | 5780 | 5770 | 93 |
| 393 | 20231212 | 120400 | 1310863500 | 5780 | 5780 | 5780 | 5780 | 33 |
| 394 | 20231212 | 120300 | 1310672760 | 5780 | 5780 | 5780 | 5780 | 489 |
| 395 | 20231212 | 120200 | 1307846340 | 5770 | 5770 | 5770 | 5770 | 120 |
| 396 | 20231212 | 120100 | 1307153940 | 5770 | 5770 | 5770 | 5770 | 1045 |
| 397 | 20231212 | 120000 | 1301124290 | 5770 | 5770 | 5770 | 5770 | 524 |
| 398 | 20231212 | 115900 | 1298100810 | 5770 | 5770 | 5770 | 5770 | 60 |
| 399 | 20231212 | 115800 | 1297754610 | 5770 | 5770 | 5770 | 5770 | 832 |
| 400 | 20231212 | 115700 | 1292953970 | 5780 | 5780 | 5780 | 5770 | 187 |
| 401 | 20231212 | 115600 | 1291873340 | 5770 | 5780 | 5780 | 5770 | 118 |
| 402 | 20231212 | 115500 | 1291192160 | 5770 | 5770 | 5770 | 5770 | 1 |
| 403 | 20231212 | 115400 | 1291186390 | 5770 | 5770 | 5780 | 5770 | 645 |
| 404 | 20231212 | 115300 | 1287463550 | 5770 | 5770 | 5770 | 5770 | 189 |
| 405 | 20231212 | 115200 | 1286373020 | 5770 | 5770 | 5770 | 5770 | 948 |
| 406 | 20231212 | 115100 | 1280903060 | 5770 | 5780 | 5780 | 5770 | 318 |
| 407 | 20231212 | 115000 | 1279067100 | 5780 | 5770 | 5780 | 5770 | 1536 |
| 408 | 20231212 | 114900 | 1270204030 | 5770 | 5770 | 5770 | 5770 | 346 |
| 409 | 20231212 | 114800 | 1268207610 | 5780 | 5780 | 5780 | 5780 | 401 |
| 410 | 20231212 | 114700 | 1265889830 | 5780 | 5780 | 5780 | 5780 | 0 |
| 411 | 20231212 | 114600 | 1265889830 | 5780 | 5790 | 5790 | 5780 | 1786 |
| 412 | 20231212 | 114500 | 1255566710 | 5780 | 5790 | 5790 | 5780 | 966 |
| 413 | 20231212 | 114400 | 1249982140 | 5790 | 5780 | 5790 | 5780 | 181 |
| 414 | 20231212 | 114300 | 1248935900 | 5780 | 5780 | 5780 | 5780 | 1 |
| 415 | 20231212 | 114200 | 1248930120 | 5790 | 5780 | 5790 | 5780 | 302 |
| 416 | 20231212 | 114100 | 1247183450 | 5780 | 5780 | 5780 | 5780 | 0 |
| 417 | 20231212 | 114000 | 1247183450 | 5780 | 5780 | 5780 | 5780 | 1009 |
| 418 | 20231212 | 113900 | 1241351430 | 5790 | 5790 | 5790 | 5790 | 110 |
| 419 | 20231212 | 113800 | 1240714530 | 5790 | 5780 | 5790 | 5780 | 2 |
| 420 | 20231212 | 113700 | 1240702960 | 5790 | 5790 | 5790 | 5790 | 175 |
| 421 | 20231212 | 113600 | 1239689710 | 5800 | 5800 | 5800 | 5790 | 139 |
| 422 | 20231212 | 113500 | 1238883790 | 5790 | 5790 | 5790 | 5790 | 111 |
| 423 | 20231212 | 113400 | 1238241100 | 5800 | 5790 | 5800 | 5790 | 257 |
| 424 | 20231212 | 113300 | 1236752750 | 5790 | 5800 | 5800 | 5790 | 1232 |
| 425 | 20231212 | 113200 | 1229618360 | 5790 | 5800 | 5810 | 5790 | 1484 |
| 426 | 20231212 | 113100 | 1221010840 | 5800 | 5800 | 5800 | 5800 | 215 |
| 427 | 20231212 | 113000 | 1219763840 | 5810 | 5810 | 5810 | 5810 | 110 |
| 428 | 20231212 | 112900 | 1219124740 | 5810 | 5810 | 5810 | 5800 | 291 |
| 429 | 20231212 | 112800 | 1217434120 | 5810 | 5800 | 5810 | 5800 | 126 |
| 430 | 20231212 | 112700 | 1216702070 | 5800 | 5810 | 5810 | 5800 | 271 |
| 431 | 20231212 | 112600 | 1215127580 | 5810 | 5820 | 5820 | 5810 | 576 |
| 432 | 20231212 | 112500 | 1211779680 | 5810 | 5820 | 5820 | 5810 | 213 |
| 433 | 20231212 | 112400 | 1210541190 | 5820 | 5810 | 5820 | 5810 | 277 |
| 434 | 20231212 | 112300 | 1208931380 | 5810 | 5810 | 5810 | 5810 | 173 |
| 435 | 20231212 | 112200 | 1207926250 | 5810 | 5810 | 5810 | 5810 | 315 |
| 436 | 20231212 | 112100 | 1206096100 | 5810 | 5820 | 5820 | 5810 | 882 |
| 437 | 20231212 | 112000 | 1200969310 | 5810 | 5820 | 5820 | 5810 | 1377 |
| 438 | 20231212 | 111900 | 1192966770 | 5810 | 5810 | 5810 | 5810 | 940 |
| 439 | 20231212 | 111800 | 1187505370 | 5820 | 5820 | 5820 | 5810 | 469 |
| 440 | 20231212 | 111700 | 1184775870 | 5820 | 5810 | 5820 | 5810 | 344 |
| 441 | 20231212 | 111600 | 1182775790 | 5820 | 5820 | 5820 | 5820 | 232 |
| 442 | 20231212 | 111500 | 1181425550 | 5820 | 5820 | 5820 | 5810 | 365 |
| 443 | 20231212 | 111400 | 1179302260 | 5810 | 5820 | 5820 | 5810 | 112 |
| 444 | 20231212 | 111300 | 1178650430 | 5820 | 5820 | 5820 | 5820 | 52 |
| 445 | 20231212 | 111200 | 1178347790 | 5820 | 5810 | 5820 | 5810 | 2839 |
| 446 | 20231212 | 111100 | 1161849640 | 5800 | 5810 | 5810 | 5800 | 194 |
| 447 | 20231212 | 111000 | 1160722600 | 5810 | 5810 | 5810 | 5810 | 0 |
| 448 | 20231212 | 110900 | 1160722600 | 5810 | 5810 | 5810 | 5810 | 110 |
| 449 | 20231212 | 110800 | 1160083500 | 5810 | 5810 | 5810 | 5810 | 33 |
| 450 | 20231212 | 110700 | 1159891770 | 5800 | 5800 | 5800 | 5800 | 227 |
| 451 | 20231212 | 110600 | 1158575170 | 5810 | 5810 | 5810 | 5810 | 109 |
| 452 | 20231212 | 110500 | 1157941880 | 5810 | 5800 | 5810 | 5800 | 1496 |
| 453 | 20231212 | 110400 | 1149264750 | 5800 | 5800 | 5800 | 5800 | 462 |
| 454 | 20231212 | 110300 | 1146585150 | 5810 | 5810 | 5810 | 5810 | 110 |
| 455 | 20231212 | 110200 | 1145946050 | 5810 | 5810 | 5810 | 5810 | 15 |
| 456 | 20231212 | 110100 | 1145858900 | 5800 | 5810 | 5810 | 5800 | 425 |
| 457 | 20231212 | 110000 | 1143389660 | 5810 | 5810 | 5820 | 5810 | 818 |
| 458 | 20231212 | 105900 | 1138634960 | 5810 | 5810 | 5820 | 5810 | 216 |
| 459 | 20231212 | 105800 | 1137378990 | 5810 | 5810 | 5820 | 5810 | 206 |
| 460 | 20231212 | 105700 | 1136180780 | 5810 | 5810 | 5820 | 5810 | 279 |
| 461 | 20231212 | 105600 | 1134557250 | 5820 | 5810 | 5820 | 5810 | 38 |
| 462 | 20231212 | 105500 | 1134336440 | 5810 | 5810 | 5820 | 5810 | 99 |
| 463 | 20231212 | 105400 | 1133761000 | 5810 | 5810 | 5820 | 5810 | 138 |
| 464 | 20231212 | 105300 | 1132958010 | 5820 | 5800 | 5820 | 5800 | 1662 |
| 465 | 20231212 | 105200 | 1123301750 | 5810 | 5790 | 5810 | 5790 | 2183 |
| 466 | 20231212 | 105100 | 1110636740 | 5790 | 5790 | 5800 | 5790 | 435 |
| 467 | 20231212 | 105000 | 1108116990 | 5790 | 5790 | 5790 | 5790 | 70 |
| 468 | 20231212 | 104900 | 1107711690 | 5790 | 5790 | 5790 | 5790 | 14 |
| 469 | 20231212 | 104800 | 1107630630 | 5790 | 5790 | 5800 | 5780 | 2469 |
| 470 | 20231212 | 104700 | 1093334510 | 5790 | 5790 | 5800 | 5790 | 128 |
| 471 | 20231212 | 104600 | 1092593340 | 5790 | 5800 | 5800 | 5790 | 894 |
| 472 | 20231212 | 104500 | 1087408210 | 5800 | 5810 | 5810 | 5800 | 127 |
| 473 | 20231212 | 104400 | 1086670510 | 5800 | 5800 | 5800 | 5800 | 1921 |
| 474 | 20231212 | 104300 | 1075528710 | 5800 | 5800 | 5810 | 5800 | 15 |
| 475 | 20231212 | 104200 | 1075441700 | 5800 | 5810 | 5810 | 5800 | 157 |
| 476 | 20231212 | 104100 | 1074530000 | 5800 | 5810 | 5810 | 5800 | 4533 |
| 477 | 20231212 | 104000 | 1048193300 | 5810 | 5800 | 5810 | 5800 | 284 |
| 478 | 20231212 | 103900 | 1046543280 | 5800 | 5810 | 5810 | 5800 | 998 |
| 479 | 20231212 | 103800 | 1040745090 | 5800 | 5800 | 5810 | 5800 | 346 |
| 480 | 20231212 | 103700 | 1038738220 | 5800 | 5810 | 5810 | 5800 | 264 |
| 481 | 20231212 | 103600 | 1037205890 | 5810 | 5820 | 5820 | 5810 | 1381 |
| 482 | 20231212 | 103500 | 1029181190 | 5810 | 5810 | 5820 | 5810 | 3203 |
| 483 | 20231212 | 103400 | 1010561030 | 5810 | 5810 | 5820 | 5810 | 34 |
| 484 | 20231212 | 103300 | 1010363290 | 5810 | 5820 | 5820 | 5810 | 822 |
| 485 | 20231212 | 103200 | 1005586440 | 5810 | 5810 | 5820 | 5810 | 2203 |
| 486 | 20231212 | 103100 | 992784260 | 5810 | 5810 | 5820 | 5810 | 158 |
| 487 | 20231212 | 103000 | 991864830 | 5810 | 5820 | 5820 | 5810 | 243 |
| 488 | 20231212 | 102900 | 990450760 | 5810 | 5820 | 5820 | 5810 | 1241 |
| 489 | 20231212 | 102800 | 983238670 | 5810 | 5810 | 5820 | 5810 | 168 |
| 490 | 20231212 | 102700 | 982261620 | 5810 | 5810 | 5820 | 5810 | 407 |
| 491 | 20231212 | 102600 | 979894530 | 5810 | 5810 | 5810 | 5810 | 172 |
| 492 | 20231212 | 102500 | 978895210 | 5810 | 5810 | 5820 | 5810 | 167 |
| 493 | 20231212 | 102400 | 977923420 | 5810 | 5820 | 5830 | 5810 | 2535 |
| 494 | 20231212 | 102300 | 963169290 | 5820 | 5820 | 5830 | 5820 | 266 |
| 495 | 20231212 | 102200 | 961619750 | 5820 | 5820 | 5830 | 5820 | 213 |
| 496 | 20231212 | 102100 | 960378950 | 5820 | 5840 | 5840 | 5820 | 1740 |
| 497 | 20231212 | 102000 | 950234270 | 5830 | 5830 | 5840 | 5830 | 1604 |
| 498 | 20231212 | 101900 | 940878470 | 5830 | 5840 | 5840 | 5830 | 586 |
| 499 | 20231212 | 101800 | 937460340 | 5830 | 5830 | 5840 | 5820 | 2062 |
| 500 | 20231212 | 101700 | 925438570 | 5820 | 5830 | 5840 | 5820 | 1755 |
| 501 | 20231212 | 101600 | 915205520 | 5830 | 5830 | 5840 | 5830 | 740 |
| 502 | 20231212 | 101500 | 910890300 | 5830 | 5840 | 5840 | 5830 | 514 |
| 503 | 20231212 | 101400 | 907890670 | 5830 | 5830 | 5840 | 5830 | 8049 |
| 504 | 20231212 | 101300 | 860958650 | 5820 | 5820 | 5830 | 5820 | 304 |
| 505 | 20231212 | 101200 | 859187820 | 5820 | 5830 | 5830 | 5820 | 270 |
| 506 | 20231212 | 101100 | 857614110 | 5820 | 5820 | 5830 | 5820 | 369 |
| 507 | 20231212 | 101000 | 855463170 | 5820 | 5810 | 5830 | 5810 | 5673 |
| 508 | 20231212 | 100900 | 822441280 | 5810 | 5820 | 5820 | 5810 | 564 |
| 509 | 20231212 | 100800 | 819159220 | 5810 | 5810 | 5820 | 5810 | 995 |
| 510 | 20231212 | 100700 | 813377790 | 5810 | 5810 | 5820 | 5810 | 630 |
| 511 | 20231212 | 100600 | 809711890 | 5810 | 5820 | 5820 | 5810 | 125 |
| 512 | 20231212 | 100500 | 808984520 | 5810 | 5810 | 5820 | 5810 | 2260 |
| 513 | 20231212 | 100400 | 795853620 | 5810 | 5810 | 5810 | 5810 | 19 |
| 514 | 20231212 | 100300 | 795743230 | 5810 | 5810 | 5820 | 5810 | 1285 |
| 515 | 20231212 | 100200 | 788272030 | 5810 | 5820 | 5820 | 5810 | 848 |
| 516 | 20231212 | 100100 | 783337620 | 5820 | 5820 | 5830 | 5820 | 1960 |
| 517 | 20231212 | 100000 | 771928700 | 5830 | 5830 | 5830 | 5820 | 1016 |
| 518 | 20231212 | 095900 | 766014200 | 5820 | 5820 | 5820 | 5820 | 1401 |
| 519 | 20231212 | 095800 | 757860380 | 5820 | 5820 | 5830 | 5820 | 464 |
| 520 | 20231212 | 095700 | 755158510 | 5830 | 5830 | 5830 | 5820 | 207 |
| 521 | 20231212 | 095600 | 753952490 | 5820 | 5820 | 5820 | 5820 | 169 |
| 522 | 20231212 | 095500 | 752968910 | 5830 | 5820 | 5830 | 5810 | 6599 |
| 523 | 20231212 | 095400 | 714561500 | 5820 | 5820 | 5830 | 5820 | 2125 |
| 524 | 20231212 | 095300 | 702174420 | 5820 | 5820 | 5830 | 5820 | 637 |
| 525 | 20231212 | 095200 | 698466940 | 5820 | 5820 | 5820 | 5820 | 353 |
| 526 | 20231212 | 095100 | 696412480 | 5830 | 5830 | 5830 | 5820 | 278 |
| 527 | 20231212 | 095000 | 694793290 | 5830 | 5820 | 5830 | 5820 | 1037 |
| 528 | 20231212 | 094900 | 688757410 | 5820 | 5830 | 5830 | 5820 | 621 |
| 529 | 20231212 | 094800 | 685143030 | 5820 | 5830 | 5830 | 5820 | 351 |
| 530 | 20231212 | 094700 | 683098960 | 5820 | 5820 | 5830 | 5810 | 1977 |
| 531 | 20231212 | 094600 | 671590520 | 5810 | 5820 | 5820 | 5810 | 500 |
| 532 | 20231212 | 094500 | 668683150 | 5820 | 5830 | 5830 | 5820 | 980 |
| 533 | 20231212 | 094400 | 662977390 | 5830 | 5820 | 5830 | 5820 | 822 |
| 534 | 20231212 | 094300 | 658190270 | 5820 | 5830 | 5830 | 5820 | 492 |
| 535 | 20231212 | 094200 | 655326450 | 5830 | 5830 | 5840 | 5820 | 9456 |
| 536 | 20231212 | 094100 | 600186420 | 5830 | 5820 | 5830 | 5820 | 1718 |
| 537 | 20231212 | 094000 | 590186290 | 5820 | 5810 | 5830 | 5810 | 2393 |
| 538 | 20231212 | 093900 | 576257180 | 5820 | 5830 | 5830 | 5820 | 1191 |
| 539 | 20231212 | 093800 | 569321940 | 5820 | 5830 | 5830 | 5820 | 392 |
| 540 | 20231212 | 093700 | 567036590 | 5830 | 5800 | 5830 | 5800 | 15017 |
| 541 | 20231212 | 093600 | 479708340 | 5810 | 5810 | 5810 | 5800 | 471 |
| 542 | 20231212 | 093500 | 476974220 | 5810 | 5800 | 5810 | 5800 | 1549 |
| 543 | 20231212 | 093400 | 467978210 | 5810 | 5800 | 5810 | 5800 | 2580 |
| 544 | 20231212 | 093300 | 453013510 | 5800 | 5800 | 5810 | 5790 | 1935 |
| 545 | 20231212 | 093200 | 441793200 | 5800 | 5800 | 5800 | 5790 | 483 |
| 546 | 20231212 | 093100 | 438996480 | 5800 | 5800 | 5800 | 5790 | 358 |
| 547 | 20231212 | 093000 | 436923410 | 5800 | 5810 | 5810 | 5800 | 2110 |
| 548 | 20231212 | 092900 | 424685370 | 5810 | 5780 | 5810 | 5780 | 2431 |
| 549 | 20231212 | 092800 | 410599390 | 5780 | 5790 | 5800 | 5780 | 1479 |
| 550 | 20231212 | 092700 | 402036400 | 5790 | 5810 | 5810 | 5790 | 3961 |
| 551 | 20231212 | 092600 | 379065580 | 5810 | 5800 | 5810 | 5800 | 14 |
| 552 | 20231212 | 092500 | 378984340 | 5800 | 5810 | 5810 | 5800 | 1195 |
| 553 | 20231212 | 092400 | 372048340 | 5820 | 5780 | 5820 | 5780 | 18061 |
| 554 | 20231212 | 092300 | 267233020 | 5790 | 5770 | 5790 | 5770 | 2587 |
| 555 | 20231212 | 092200 | 252261190 | 5790 | 5770 | 5790 | 5770 | 3086 |
| 556 | 20231212 | 092100 | 234424600 | 5780 | 5780 | 5780 | 5770 | 3686 |
| 557 | 20231212 | 092000 | 213142230 | 5780 | 5780 | 5790 | 5780 | 673 |
| 558 | 20231212 | 091900 | 209251790 | 5780 | 5780 | 5790 | 5780 | 1573 |
| 559 | 20231212 | 091800 | 200159810 | 5780 | 5760 | 5780 | 5760 | 3821 |
| 560 | 20231212 | 091700 | 178106080 | 5760 | 5760 | 5760 | 5750 | 1405 |
| 561 | 20231212 | 091600 | 170014290 | 5750 | 5760 | 5760 | 5750 | 176 |
| 562 | 20231212 | 091500 | 169001760 | 5770 | 5780 | 5780 | 5770 | 4240 |
| 563 | 20231212 | 091400 | 144504910 | 5780 | 5780 | 5790 | 5780 | 409 |
| 564 | 20231212 | 091300 | 142138790 | 5790 | 5780 | 5790 | 5780 | 74 |
| 565 | 20231212 | 091200 | 141710860 | 5790 | 5770 | 5790 | 5770 | 3751 |
| 566 | 20231212 | 091100 | 120026110 | 5780 | 5770 | 5780 | 5770 | 2035 |
| 567 | 20231212 | 091000 | 108284150 | 5770 | 5770 | 5770 | 5760 | 2220 |
| 568 | 20231212 | 090900 | 95496850 | 5760 | 5760 | 5770 | 5760 | 2404 |
| 569 | 20231212 | 090800 | 81635800 | 5770 | 5770 | 5770 | 5770 | 319 |
| 570 | 20231212 | 090700 | 79795170 | 5770 | 5760 | 5770 | 5760 | 72 |
| 571 | 20231212 | 090600 | 79380220 | 5760 | 5760 | 5760 | 5760 | 852 |
| 572 | 20231212 | 090500 | 74472700 | 5740 | 5740 | 5750 | 5740 | 4960 |
| 573 | 20231212 | 090400 | 45971360 | 5740 | 5750 | 5750 | 5740 | 1786 |
| 574 | 20231212 | 090300 | 35706080 | 5750 | 5760 | 5760 | 5750 | 917 |
| 575 | 20231212 | 090200 | 30430300 | 5750 | 5750 | 5760 | 5750 | 733 |
| 576 | 20231212 | 090100 | 26215540 | 5750 | 5760 | 5760 | 5750 | 754 |
| 577 | 20231212 | 090000 | 21877290 | 5760 | 5760 | 5770 | 5760 | 3797 |