29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 3 | 20231214 | 184400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 4 | 20231214 | 184300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 5 | 20231214 | 184200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 6 | 20231214 | 184100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 7 | 20231214 | 184000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 8 | 20231214 | 183900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 9 | 20231214 | 183800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 10 | 20231214 | 183700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 11 | 20231214 | 183600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 12 | 20231214 | 183500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 13 | 20231214 | 183400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 14 | 20231214 | 183300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 15 | 20231214 | 183200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 16 | 20231214 | 183100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 17 | 20231214 | 183000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 18 | 20231214 | 182900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 19 | 20231214 | 182800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 20 | 20231214 | 182700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 21 | 20231214 | 182600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 22 | 20231214 | 182500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 23 | 20231214 | 182400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 24 | 20231214 | 182300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 25 | 20231214 | 182200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 26 | 20231214 | 182100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 27 | 20231214 | 182000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 28 | 20231214 | 181900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 29 | 20231214 | 181800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 30 | 20231214 | 181700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 31 | 20231214 | 181600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 32 | 20231214 | 181500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 33 | 20231214 | 181400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 34 | 20231214 | 181300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 35 | 20231214 | 181200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 36 | 20231214 | 181100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 37 | 20231214 | 181000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 38 | 20231214 | 180900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 39 | 20231214 | 180800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 40 | 20231214 | 180700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 41 | 20231214 | 180600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 42 | 20231214 | 180500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 43 | 20231214 | 180400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 44 | 20231214 | 180300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 45 | 20231214 | 180200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 46 | 20231214 | 180100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 47 | 20231214 | 180000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 48 | 20231214 | 175900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 49 | 20231214 | 175800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 50 | 20231214 | 175700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 51 | 20231214 | 175600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 52 | 20231214 | 175500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 53 | 20231214 | 175400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 54 | 20231214 | 175300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 55 | 20231214 | 175200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 56 | 20231214 | 175100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 57 | 20231214 | 175000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 58 | 20231214 | 174900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 59 | 20231214 | 174800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 60 | 20231214 | 174700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 61 | 20231214 | 174600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 62 | 20231214 | 174500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 63 | 20231214 | 174400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 64 | 20231214 | 174300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 65 | 20231214 | 174200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 66 | 20231214 | 174100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 67 | 20231214 | 174000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 68 | 20231214 | 173900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 69 | 20231214 | 173800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 70 | 20231214 | 173700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 71 | 20231214 | 173600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 72 | 20231214 | 173500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 73 | 20231214 | 173400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 74 | 20231214 | 173300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 75 | 20231214 | 173200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 76 | 20231214 | 173100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 77 | 20231214 | 173000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 78 | 20231214 | 172900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 79 | 20231214 | 172800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 80 | 20231214 | 172700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 81 | 20231214 | 172600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 82 | 20231214 | 172500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 83 | 20231214 | 172400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 84 | 20231214 | 172300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 85 | 20231214 | 172200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 86 | 20231214 | 172100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 87 | 20231214 | 172000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 88 | 20231214 | 171900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 89 | 20231214 | 171800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 90 | 20231214 | 171700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 91 | 20231214 | 171600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 92 | 20231214 | 171500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 93 | 20231214 | 171400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 94 | 20231214 | 171300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 95 | 20231214 | 171200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 96 | 20231214 | 171100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 97 | 20231214 | 171000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 98 | 20231214 | 170900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 99 | 20231214 | 170800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 100 | 20231214 | 170700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 101 | 20231214 | 170600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 102 | 20231214 | 170500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 103 | 20231214 | 170400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 104 | 20231214 | 170300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 105 | 20231214 | 170200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 106 | 20231214 | 170100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 107 | 20231214 | 170000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 108 | 20231214 | 165900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 109 | 20231214 | 165800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 110 | 20231214 | 165700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 111 | 20231214 | 165600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 112 | 20231214 | 165500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 113 | 20231214 | 165400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 114 | 20231214 | 165300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 115 | 20231214 | 165200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 116 | 20231214 | 165100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 117 | 20231214 | 165000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 118 | 20231214 | 164900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 119 | 20231214 | 164800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 120 | 20231214 | 164700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 121 | 20231214 | 164600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 122 | 20231214 | 164500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 123 | 20231214 | 164400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 124 | 20231214 | 164300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 125 | 20231214 | 164200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 126 | 20231214 | 164100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 127 | 20231214 | 164000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 128 | 20231214 | 163900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 129 | 20231214 | 163800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 130 | 20231214 | 163700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 131 | 20231214 | 163600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 132 | 20231214 | 163500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 133 | 20231214 | 163400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 134 | 20231214 | 163300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 135 | 20231214 | 163200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 136 | 20231214 | 163100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 137 | 20231214 | 163000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 138 | 20231214 | 162900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 139 | 20231214 | 162800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 140 | 20231214 | 162700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 141 | 20231214 | 162600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 142 | 20231214 | 162500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 143 | 20231214 | 162400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 144 | 20231214 | 162300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 145 | 20231214 | 162200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 146 | 20231214 | 162100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 147 | 20231214 | 162000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 148 | 20231214 | 161900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 149 | 20231214 | 161800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 150 | 20231214 | 161700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 151 | 20231214 | 161600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 152 | 20231214 | 161500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 153 | 20231214 | 161400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 154 | 20231214 | 161300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 155 | 20231214 | 161200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 156 | 20231214 | 161100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 157 | 20231214 | 161000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 158 | 20231214 | 160900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 159 | 20231214 | 160800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 160 | 20231214 | 160700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 161 | 20231214 | 160600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 162 | 20231214 | 160500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 163 | 20231214 | 160400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 164 | 20231214 | 160300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 165 | 20231214 | 160200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 166 | 20231214 | 160100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 167 | 20231214 | 160000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 168 | 20231214 | 155900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 169 | 20231214 | 155800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 170 | 20231214 | 155700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 171 | 20231214 | 155600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 172 | 20231214 | 155500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 173 | 20231214 | 155400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 174 | 20231214 | 155300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 175 | 20231214 | 155200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 176 | 20231214 | 155100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 177 | 20231214 | 155000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 178 | 20231214 | 154900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 179 | 20231214 | 154800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 180 | 20231214 | 154700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 181 | 20231214 | 154600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 182 | 20231214 | 154500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 183 | 20231214 | 154400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 184 | 20231214 | 154300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 185 | 20231214 | 154200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 186 | 20231214 | 154100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 187 | 20231214 | 154000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 188 | 20231214 | 153900 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 189 | 20231214 | 153800 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 190 | 20231214 | 153700 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 191 | 20231214 | 153600 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 192 | 20231214 | 153500 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 193 | 20231214 | 153400 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 194 | 20231214 | 153300 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 195 | 20231214 | 153200 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 196 | 20231214 | 153100 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 197 | 20231214 | 153000 | 2627394610 | 5340 | 5340 | 5340 | 5340 | 10395 |
| 198 | 20231214 | 152900 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 199 | 20231214 | 152800 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 200 | 20231214 | 152700 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 201 | 20231214 | 152600 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 202 | 20231214 | 152500 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 203 | 20231214 | 152400 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 204 | 20231214 | 152300 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 205 | 20231214 | 152200 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 206 | 20231214 | 152100 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 207 | 20231214 | 152000 | 2571885310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 208 | 20231214 | 151900 | 2571885310 | 5380 | 5360 | 5380 | 5360 | 1613 |
| 209 | 20231214 | 151800 | 2563224000 | 5370 | 5360 | 5370 | 5350 | 3758 |
| 210 | 20231214 | 151700 | 2543083530 | 5350 | 5350 | 5360 | 5340 | 744 |
| 211 | 20231214 | 151600 | 2539103100 | 5350 | 5350 | 5360 | 5340 | 2732 |
| 212 | 20231214 | 151500 | 2524486950 | 5340 | 5340 | 5360 | 5340 | 662 |
| 213 | 20231214 | 151400 | 2520947450 | 5340 | 5350 | 5350 | 5340 | 25 |
| 214 | 20231214 | 151300 | 2520813770 | 5350 | 5330 | 5350 | 5330 | 2703 |
| 215 | 20231214 | 151200 | 2506355800 | 5340 | 5330 | 5340 | 5330 | 630 |
| 216 | 20231214 | 151100 | 2502991970 | 5330 | 5340 | 5340 | 5330 | 1107 |
| 217 | 20231214 | 151000 | 2497080660 | 5340 | 5350 | 5350 | 5340 | 3517 |
| 218 | 20231214 | 150900 | 2478268710 | 5360 | 5340 | 5360 | 5340 | 1392 |
| 219 | 20231214 | 150800 | 2470821180 | 5340 | 5340 | 5350 | 5340 | 1121 |
| 220 | 20231214 | 150700 | 2464834420 | 5340 | 5340 | 5350 | 5330 | 3604 |
| 221 | 20231214 | 150600 | 2445586680 | 5330 | 5330 | 5330 | 5330 | 498 |
| 222 | 20231214 | 150500 | 2442932340 | 5330 | 5330 | 5340 | 5330 | 226 |
| 223 | 20231214 | 150400 | 2441727730 | 5340 | 5330 | 5340 | 5330 | 1941 |
| 224 | 20231214 | 150300 | 2431381990 | 5320 | 5320 | 5320 | 5320 | 107 |
| 225 | 20231214 | 150200 | 2430812750 | 5330 | 5320 | 5330 | 5320 | 178 |
| 226 | 20231214 | 150100 | 2429865360 | 5330 | 5330 | 5340 | 5320 | 1127 |
| 227 | 20231214 | 150000 | 2423859680 | 5330 | 5330 | 5330 | 5330 | 2124 |
| 228 | 20231214 | 145900 | 2412538760 | 5330 | 5340 | 5340 | 5330 | 1089 |
| 229 | 20231214 | 145800 | 2406734340 | 5330 | 5330 | 5340 | 5330 | 178 |
| 230 | 20231214 | 145700 | 2405785550 | 5330 | 5330 | 5330 | 5330 | 7 |
| 231 | 20231214 | 145600 | 2405748240 | 5340 | 5320 | 5340 | 5320 | 4913 |
| 232 | 20231214 | 145500 | 2379562000 | 5320 | 5320 | 5330 | 5320 | 131 |
| 233 | 20231214 | 145400 | 2378864870 | 5320 | 5310 | 5320 | 5310 | 203 |
| 234 | 20231214 | 145300 | 2377784980 | 5330 | 5310 | 5330 | 5310 | 10 |
| 235 | 20231214 | 145200 | 2377731860 | 5330 | 5320 | 5330 | 5310 | 625 |
| 236 | 20231214 | 145100 | 2374408210 | 5320 | 5320 | 5320 | 5320 | 161 |
| 237 | 20231214 | 145000 | 2373551690 | 5320 | 5320 | 5320 | 5320 | 1392 |
| 238 | 20231214 | 144900 | 2366146250 | 5320 | 5320 | 5330 | 5320 | 24 |
| 239 | 20231214 | 144800 | 2366018560 | 5320 | 5320 | 5330 | 5320 | 126 |
| 240 | 20231214 | 144700 | 2365348230 | 5320 | 5330 | 5330 | 5320 | 57 |
| 241 | 20231214 | 144600 | 2365044650 | 5330 | 5320 | 5330 | 5320 | 34 |
| 242 | 20231214 | 144500 | 2364863760 | 5320 | 5320 | 5320 | 5310 | 461 |
| 243 | 20231214 | 144400 | 2362412790 | 5330 | 5310 | 5330 | 5310 | 666 |
| 244 | 20231214 | 144300 | 2358871050 | 5310 | 5320 | 5320 | 5310 | 326 |
| 245 | 20231214 | 144200 | 2357136800 | 5320 | 5320 | 5320 | 5320 | 2068 |
| 246 | 20231214 | 144100 | 2346135040 | 5320 | 5330 | 5330 | 5310 | 921 |
| 247 | 20231214 | 144000 | 2341234340 | 5320 | 5320 | 5320 | 5320 | 407 |
| 248 | 20231214 | 143900 | 2339069100 | 5320 | 5320 | 5320 | 5320 | 268 |
| 249 | 20231214 | 143800 | 2337643340 | 5320 | 5320 | 5320 | 5320 | 23 |
| 250 | 20231214 | 143700 | 2337520980 | 5320 | 5330 | 5330 | 5320 | 1654 |
| 251 | 20231214 | 143600 | 2328720700 | 5320 | 5320 | 5320 | 5320 | 1648 |
| 252 | 20231214 | 143500 | 2319953340 | 5320 | 5320 | 5320 | 5320 | 121 |
| 253 | 20231214 | 143400 | 2319309620 | 5320 | 5320 | 5320 | 5320 | 750 |
| 254 | 20231214 | 143300 | 2315319620 | 5320 | 5320 | 5320 | 5320 | 707 |
| 255 | 20231214 | 143200 | 2311558380 | 5320 | 5320 | 5320 | 5320 | 175 |
| 256 | 20231214 | 143100 | 2310627380 | 5340 | 5320 | 5340 | 5320 | 8 |
| 257 | 20231214 | 143000 | 2310584800 | 5340 | 5320 | 5340 | 5320 | 2122 |
| 258 | 20231214 | 142900 | 2299295720 | 5340 | 5330 | 5340 | 5320 | 1728 |
| 259 | 20231214 | 142800 | 2290075670 | 5340 | 5330 | 5340 | 5330 | 182 |
| 260 | 20231214 | 142700 | 2289105590 | 5330 | 5330 | 5340 | 5320 | 655 |
| 261 | 20231214 | 142600 | 2285614490 | 5330 | 5330 | 5330 | 5330 | 117 |
| 262 | 20231214 | 142500 | 2284990880 | 5330 | 5330 | 5330 | 5320 | 265 |
| 263 | 20231214 | 142400 | 2283580730 | 5330 | 5330 | 5330 | 5330 | 375 |
| 264 | 20231214 | 142300 | 2281581980 | 5330 | 5340 | 5340 | 5330 | 482 |
| 265 | 20231214 | 142200 | 2279012910 | 5330 | 5330 | 5340 | 5330 | 2057 |
| 266 | 20231214 | 142100 | 2268049080 | 5330 | 5330 | 5330 | 5320 | 7114 |
| 267 | 20231214 | 142000 | 2230191460 | 5330 | 5330 | 5330 | 5330 | 572 |
| 268 | 20231214 | 141900 | 2227142700 | 5330 | 5330 | 5340 | 5320 | 2978 |
| 269 | 20231214 | 141800 | 2211269300 | 5340 | 5340 | 5340 | 5340 | 165 |
| 270 | 20231214 | 141700 | 2210388200 | 5330 | 5340 | 5340 | 5330 | 230 |
| 271 | 20231214 | 141600 | 2209161730 | 5330 | 5330 | 5330 | 5330 | 89 |
| 272 | 20231214 | 141500 | 2208687360 | 5330 | 5330 | 5330 | 5330 | 743 |
| 273 | 20231214 | 141400 | 2204727170 | 5330 | 5330 | 5330 | 5330 | 0 |
| 274 | 20231214 | 141300 | 2204727170 | 5330 | 5340 | 5340 | 5330 | 136 |
| 275 | 20231214 | 141200 | 2204002260 | 5340 | 5340 | 5340 | 5340 | 1315 |
| 276 | 20231214 | 141100 | 2196980160 | 5330 | 5330 | 5330 | 5330 | 156 |
| 277 | 20231214 | 141000 | 2196148680 | 5340 | 5330 | 5340 | 5330 | 96 |
| 278 | 20231214 | 140900 | 2195636990 | 5340 | 5340 | 5340 | 5340 | 50 |
| 279 | 20231214 | 140800 | 2195369990 | 5330 | 5340 | 5340 | 5330 | 1104 |
| 280 | 20231214 | 140700 | 2189476150 | 5340 | 5340 | 5340 | 5340 | 446 |
| 281 | 20231214 | 140600 | 2187094510 | 5340 | 5340 | 5340 | 5340 | 464 |
| 282 | 20231214 | 140500 | 2184616750 | 5340 | 5350 | 5350 | 5340 | 3056 |
| 283 | 20231214 | 140400 | 2168273000 | 5350 | 5360 | 5360 | 5350 | 656 |
| 284 | 20231214 | 140300 | 2164763380 | 5350 | 5350 | 5350 | 5350 | 12 |
| 285 | 20231214 | 140200 | 2164699180 | 5360 | 5360 | 5360 | 5360 | 187 |
| 286 | 20231214 | 140100 | 2163696860 | 5360 | 5350 | 5360 | 5350 | 377 |
| 287 | 20231214 | 140000 | 2161679810 | 5350 | 5350 | 5350 | 5350 | 227 |
| 288 | 20231214 | 135900 | 2160465360 | 5350 | 5350 | 5350 | 5350 | 21 |
| 289 | 20231214 | 135800 | 2160353010 | 5350 | 5360 | 5360 | 5350 | 1597 |
| 290 | 20231214 | 135700 | 2151793230 | 5360 | 5360 | 5360 | 5360 | 3018 |
| 291 | 20231214 | 135600 | 2135616750 | 5360 | 5350 | 5360 | 5350 | 508 |
| 292 | 20231214 | 135500 | 2132893900 | 5360 | 5350 | 5360 | 5350 | 123 |
| 293 | 20231214 | 135400 | 2132234630 | 5350 | 5360 | 5360 | 5350 | 2 |
| 294 | 20231214 | 135300 | 2132223920 | 5350 | 5350 | 5350 | 5350 | 10 |
| 295 | 20231214 | 135200 | 2132170420 | 5350 | 5350 | 5360 | 5350 | 3542 |
| 296 | 20231214 | 135100 | 2113220710 | 5350 | 5350 | 5350 | 5350 | 359 |
| 297 | 20231214 | 135000 | 2111300060 | 5350 | 5340 | 5350 | 5340 | 12 |
| 298 | 20231214 | 134900 | 2111235960 | 5350 | 5340 | 5350 | 5340 | 11 |
| 299 | 20231214 | 134800 | 2111177210 | 5350 | 5340 | 5350 | 5340 | 11 |
| 300 | 20231214 | 134700 | 2111118460 | 5350 | 5350 | 5350 | 5350 | 58 |
| 301 | 20231214 | 134600 | 2110808160 | 5340 | 5340 | 5350 | 5340 | 225 |
| 302 | 20231214 | 134500 | 2109606640 | 5340 | 5340 | 5340 | 5340 | 2221 |
| 303 | 20231214 | 134400 | 2097746500 | 5340 | 5330 | 5340 | 5330 | 121 |
| 304 | 20231214 | 134300 | 2097101560 | 5330 | 5340 | 5340 | 5330 | 636 |
| 305 | 20231214 | 134200 | 2093706670 | 5330 | 5330 | 5340 | 5330 | 781 |
| 306 | 20231214 | 134100 | 2089543930 | 5330 | 5330 | 5330 | 5330 | 271 |
| 307 | 20231214 | 134000 | 2088099500 | 5330 | 5340 | 5340 | 5330 | 1383 |
| 308 | 20231214 | 133900 | 2080728080 | 5340 | 5330 | 5340 | 5330 | 2 |
| 309 | 20231214 | 133800 | 2080717410 | 5340 | 5340 | 5340 | 5340 | 17 |
| 310 | 20231214 | 133700 | 2080626630 | 5340 | 5340 | 5340 | 5330 | 513 |
| 311 | 20231214 | 133600 | 2077887310 | 5340 | 5330 | 5340 | 5330 | 196 |
| 312 | 20231214 | 133500 | 2076842600 | 5340 | 5330 | 5340 | 5330 | 402 |
| 313 | 20231214 | 133400 | 2074699920 | 5340 | 5340 | 5340 | 5340 | 332 |
| 314 | 20231214 | 133300 | 2072927040 | 5340 | 5340 | 5340 | 5330 | 41 |
| 315 | 20231214 | 133200 | 2072708200 | 5340 | 5340 | 5340 | 5340 | 4 |
| 316 | 20231214 | 133100 | 2072686840 | 5340 | 5330 | 5340 | 5330 | 1428 |
| 317 | 20231214 | 133000 | 2065075580 | 5330 | 5330 | 5330 | 5320 | 520 |
| 318 | 20231214 | 132900 | 2062306790 | 5330 | 5330 | 5330 | 5330 | 120 |
| 319 | 20231214 | 132800 | 2061667190 | 5330 | 5330 | 5330 | 5330 | 3348 |
| 320 | 20231214 | 132700 | 2043822350 | 5330 | 5330 | 5330 | 5330 | 303 |
| 321 | 20231214 | 132600 | 2042207360 | 5330 | 5330 | 5330 | 5330 | 20 |
| 322 | 20231214 | 132500 | 2042100760 | 5320 | 5320 | 5320 | 5320 | 574 |
| 323 | 20231214 | 132400 | 2039047080 | 5320 | 5320 | 5330 | 5320 | 169 |
| 324 | 20231214 | 132300 | 2038147990 | 5320 | 5320 | 5320 | 5320 | 1450 |
| 325 | 20231214 | 132200 | 2030433990 | 5320 | 5320 | 5320 | 5320 | 0 |
| 326 | 20231214 | 132100 | 2030433990 | 5320 | 5320 | 5320 | 5320 | 7 |
| 327 | 20231214 | 132000 | 2030396750 | 5320 | 5320 | 5320 | 5320 | 408 |
| 328 | 20231214 | 131900 | 2028226190 | 5320 | 5320 | 5320 | 5320 | 9 |
| 329 | 20231214 | 131800 | 2028178310 | 5320 | 5320 | 5320 | 5320 | 7 |
| 330 | 20231214 | 131700 | 2028141070 | 5320 | 5320 | 5320 | 5320 | 378 |
| 331 | 20231214 | 131600 | 2026130110 | 5320 | 5320 | 5320 | 5320 | 263 |
| 332 | 20231214 | 131500 | 2024730950 | 5330 | 5320 | 5330 | 5320 | 1286 |
| 333 | 20231214 | 131400 | 2017889410 | 5320 | 5320 | 5320 | 5310 | 125 |
| 334 | 20231214 | 131300 | 2017224420 | 5320 | 5320 | 5320 | 5320 | 583 |
| 335 | 20231214 | 131200 | 2014122860 | 5320 | 5320 | 5320 | 5320 | 10 |
| 336 | 20231214 | 131100 | 2014069660 | 5320 | 5320 | 5320 | 5320 | 33 |
| 337 | 20231214 | 131000 | 2013894100 | 5320 | 5320 | 5320 | 5320 | 151 |
| 338 | 20231214 | 130900 | 2013090780 | 5320 | 5320 | 5320 | 5320 | 34 |
| 339 | 20231214 | 130800 | 2012909900 | 5320 | 5320 | 5320 | 5320 | 1531 |
| 340 | 20231214 | 130700 | 2004764980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 341 | 20231214 | 130600 | 2004764980 | 5320 | 5310 | 5320 | 5310 | 21 |
| 342 | 20231214 | 130500 | 2004653450 | 5320 | 5320 | 5320 | 5320 | 98 |
| 343 | 20231214 | 130400 | 2004132090 | 5320 | 5320 | 5320 | 5320 | 89 |
| 344 | 20231214 | 130300 | 2003658610 | 5320 | 5320 | 5320 | 5320 | 160 |
| 345 | 20231214 | 130200 | 2002807410 | 5320 | 5320 | 5330 | 5320 | 271 |
| 346 | 20231214 | 130100 | 2001365680 | 5320 | 5320 | 5320 | 5320 | 99 |
| 347 | 20231214 | 130000 | 2000839000 | 5320 | 5320 | 5320 | 5320 | 2007 |
| 348 | 20231214 | 125900 | 1990161760 | 5310 | 5310 | 5320 | 5310 | 218 |
| 349 | 20231214 | 125800 | 1989004170 | 5320 | 5320 | 5320 | 5310 | 20 |
| 350 | 20231214 | 125700 | 1988897940 | 5310 | 5310 | 5320 | 5310 | 173 |
| 351 | 20231214 | 125600 | 1987979300 | 5310 | 5310 | 5310 | 5310 | 503 |
| 352 | 20231214 | 125500 | 1985308370 | 5310 | 5310 | 5310 | 5310 | 627 |
| 353 | 20231214 | 125400 | 1981979000 | 5300 | 5310 | 5310 | 5300 | 216 |
| 354 | 20231214 | 125300 | 1980833200 | 5310 | 5300 | 5310 | 5300 | 223 |
| 355 | 20231214 | 125200 | 1979649210 | 5300 | 5300 | 5310 | 5300 | 470 |
| 356 | 20231214 | 125100 | 1977158010 | 5300 | 5300 | 5310 | 5300 | 5056 |
| 357 | 20231214 | 125000 | 1950348100 | 5300 | 5310 | 5310 | 5300 | 133 |
| 358 | 20231214 | 124900 | 1949642830 | 5310 | 5310 | 5310 | 5300 | 144 |
| 359 | 20231214 | 124800 | 1948878590 | 5300 | 5300 | 5300 | 5300 | 0 |
| 360 | 20231214 | 124700 | 1948878590 | 5300 | 5300 | 5310 | 5300 | 238 |
| 361 | 20231214 | 124600 | 1947616260 | 5310 | 5310 | 5310 | 5310 | 7 |
| 362 | 20231214 | 124500 | 1947579090 | 5320 | 5320 | 5320 | 5300 | 2317 |
| 363 | 20231214 | 124400 | 1935284980 | 5320 | 5310 | 5320 | 5310 | 19 |
| 364 | 20231214 | 124300 | 1935183930 | 5320 | 5310 | 5320 | 5310 | 138 |
| 365 | 20231214 | 124200 | 1934451140 | 5310 | 5310 | 5310 | 5310 | 945 |
| 366 | 20231214 | 124100 | 1929433190 | 5310 | 5310 | 5310 | 5300 | 169 |
| 367 | 20231214 | 124000 | 1928537390 | 5310 | 5310 | 5310 | 5310 | 516 |
| 368 | 20231214 | 123900 | 1925797430 | 5310 | 5300 | 5310 | 5300 | 237 |
| 369 | 20231214 | 123800 | 1924541310 | 5300 | 5300 | 5300 | 5300 | 401 |
| 370 | 20231214 | 123700 | 1922416010 | 5300 | 5310 | 5310 | 5300 | 1114 |
| 371 | 20231214 | 123600 | 1916502240 | 5310 | 5310 | 5310 | 5310 | 175 |
| 372 | 20231214 | 123500 | 1915572990 | 5310 | 5310 | 5320 | 5310 | 448 |
| 373 | 20231214 | 123400 | 1913193950 | 5310 | 5310 | 5310 | 5310 | 500 |
| 374 | 20231214 | 123300 | 1910538950 | 5310 | 5310 | 5310 | 5310 | 854 |
| 375 | 20231214 | 123200 | 1906004210 | 5320 | 5320 | 5320 | 5310 | 46 |
| 376 | 20231214 | 123100 | 1905759830 | 5320 | 5320 | 5320 | 5320 | 23 |
| 377 | 20231214 | 123000 | 1905637470 | 5310 | 5320 | 5320 | 5310 | 1009 |
| 378 | 20231214 | 122900 | 1900279590 | 5320 | 5320 | 5320 | 5320 | 17 |
| 379 | 20231214 | 122800 | 1900189150 | 5320 | 5310 | 5320 | 5310 | 571 |
| 380 | 20231214 | 122700 | 1897151930 | 5310 | 5310 | 5310 | 5310 | 0 |
| 381 | 20231214 | 122600 | 1897151930 | 5310 | 5310 | 5310 | 5310 | 0 |
| 382 | 20231214 | 122500 | 1897151930 | 5310 | 5320 | 5320 | 5310 | 23 |
| 383 | 20231214 | 122400 | 1897029700 | 5320 | 5310 | 5320 | 5310 | 220 |
| 384 | 20231214 | 122300 | 1895861380 | 5310 | 5310 | 5320 | 5310 | 962 |
| 385 | 20231214 | 122200 | 1890746360 | 5310 | 5310 | 5310 | 5310 | 2 |
| 386 | 20231214 | 122100 | 1890735740 | 5320 | 5310 | 5320 | 5310 | 1122 |
| 387 | 20231214 | 122000 | 1884777910 | 5300 | 5300 | 5300 | 5300 | 327 |
| 388 | 20231214 | 121900 | 1883044810 | 5300 | 5320 | 5320 | 5300 | 42 |
| 389 | 20231214 | 121800 | 1882822150 | 5320 | 5320 | 5320 | 5320 | 0 |
| 390 | 20231214 | 121700 | 1882822150 | 5320 | 5310 | 5320 | 5290 | 1235 |
| 391 | 20231214 | 121600 | 1876278600 | 5310 | 5310 | 5320 | 5310 | 119 |
| 392 | 20231214 | 121500 | 1875646480 | 5320 | 5310 | 5320 | 5310 | 2862 |
| 393 | 20231214 | 121400 | 1860449080 | 5310 | 5300 | 5310 | 5300 | 219 |
| 394 | 20231214 | 121300 | 1859288370 | 5300 | 5310 | 5310 | 5300 | 281 |
| 395 | 20231214 | 121200 | 1857798760 | 5310 | 5310 | 5310 | 5300 | 229 |
| 396 | 20231214 | 121100 | 1856585030 | 5300 | 5300 | 5300 | 5300 | 740 |
| 397 | 20231214 | 121000 | 1852663030 | 5300 | 5300 | 5310 | 5290 | 4414 |
| 398 | 20231214 | 120900 | 1829281110 | 5300 | 5310 | 5310 | 5300 | 6205 |
| 399 | 20231214 | 120800 | 1796392280 | 5300 | 5310 | 5310 | 5300 | 2325 |
| 400 | 20231214 | 120700 | 1784053050 | 5320 | 5320 | 5320 | 5320 | 77 |
| 401 | 20231214 | 120600 | 1783643410 | 5320 | 5320 | 5320 | 5310 | 1838 |
| 402 | 20231214 | 120500 | 1773881330 | 5320 | 5320 | 5320 | 5320 | 901 |
| 403 | 20231214 | 120400 | 1769088010 | 5320 | 5310 | 5320 | 5310 | 1253 |
| 404 | 20231214 | 120300 | 1762422080 | 5320 | 5320 | 5320 | 5320 | 2 |
| 405 | 20231214 | 120200 | 1762411440 | 5310 | 5310 | 5310 | 5310 | 182 |
| 406 | 20231214 | 120100 | 1761445020 | 5310 | 5310 | 5320 | 5310 | 1113 |
| 407 | 20231214 | 120000 | 1755527930 | 5310 | 5320 | 5320 | 5310 | 892 |
| 408 | 20231214 | 115900 | 1750791340 | 5320 | 5320 | 5320 | 5320 | 4 |
| 409 | 20231214 | 115800 | 1750770060 | 5310 | 5320 | 5320 | 5310 | 278 |
| 410 | 20231214 | 115700 | 1749291240 | 5310 | 5310 | 5320 | 5310 | 227 |
| 411 | 20231214 | 115600 | 1748083870 | 5320 | 5310 | 5320 | 5310 | 1129 |
| 412 | 20231214 | 115500 | 1742088430 | 5310 | 5310 | 5310 | 5310 | 185 |
| 413 | 20231214 | 115400 | 1741106080 | 5320 | 5320 | 5320 | 5310 | 1041 |
| 414 | 20231214 | 115300 | 1735576300 | 5310 | 5320 | 5320 | 5310 | 91 |
| 415 | 20231214 | 115200 | 1735092190 | 5320 | 5320 | 5320 | 5310 | 1661 |
| 416 | 20231214 | 115100 | 1726261050 | 5320 | 5320 | 5320 | 5310 | 691 |
| 417 | 20231214 | 115000 | 1722586070 | 5320 | 5320 | 5320 | 5320 | 209 |
| 418 | 20231214 | 114900 | 1721474190 | 5310 | 5310 | 5310 | 5310 | 116 |
| 419 | 20231214 | 114800 | 1720858230 | 5320 | 5320 | 5320 | 5320 | 3 |
| 420 | 20231214 | 114700 | 1720842270 | 5310 | 5320 | 5320 | 5310 | 112 |
| 421 | 20231214 | 114600 | 1720247430 | 5320 | 5320 | 5320 | 5320 | 652 |
| 422 | 20231214 | 114500 | 1716778790 | 5320 | 5320 | 5320 | 5320 | 18 |
| 423 | 20231214 | 114400 | 1716683030 | 5310 | 5310 | 5310 | 5310 | 169 |
| 424 | 20231214 | 114300 | 1715785640 | 5320 | 5310 | 5320 | 5310 | 920 |
| 425 | 20231214 | 114200 | 1710895410 | 5310 | 5310 | 5310 | 5310 | 307 |
| 426 | 20231214 | 114100 | 1709265240 | 5310 | 5310 | 5320 | 5310 | 4699 |
| 427 | 20231214 | 114000 | 1684313430 | 5310 | 5320 | 5320 | 5310 | 223 |
| 428 | 20231214 | 113900 | 1683128180 | 5320 | 5320 | 5320 | 5320 | 27 |
| 429 | 20231214 | 113800 | 1682984540 | 5320 | 5320 | 5320 | 5310 | 433 |
| 430 | 20231214 | 113700 | 1680682190 | 5320 | 5320 | 5330 | 5310 | 1853 |
| 431 | 20231214 | 113600 | 1670832000 | 5310 | 5300 | 5320 | 5300 | 3909 |
| 432 | 20231214 | 113500 | 1650090780 | 5320 | 5320 | 5320 | 5300 | 6721 |
| 433 | 20231214 | 113400 | 1614403340 | 5320 | 5320 | 5320 | 5320 | 10 |
| 434 | 20231214 | 113300 | 1614350140 | 5320 | 5310 | 5320 | 5310 | 924 |
| 435 | 20231214 | 113200 | 1609442630 | 5320 | 5320 | 5320 | 5320 | 23 |
| 436 | 20231214 | 113100 | 1609320270 | 5310 | 5320 | 5320 | 5310 | 5403 |
| 437 | 20231214 | 113000 | 1580591700 | 5320 | 5330 | 5330 | 5320 | 671 |
| 438 | 20231214 | 112900 | 1577015290 | 5330 | 5330 | 5340 | 5320 | 2430 |
| 439 | 20231214 | 112800 | 1564064260 | 5330 | 5330 | 5330 | 5330 | 10 |
| 440 | 20231214 | 112700 | 1564010960 | 5340 | 5340 | 5340 | 5340 | 298 |
| 441 | 20231214 | 112600 | 1562419640 | 5340 | 5340 | 5340 | 5340 | 743 |
| 442 | 20231214 | 112500 | 1558452020 | 5340 | 5340 | 5340 | 5340 | 0 |
| 443 | 20231214 | 112400 | 1558452020 | 5340 | 5340 | 5340 | 5330 | 340 |
| 444 | 20231214 | 112300 | 1556637800 | 5340 | 5340 | 5340 | 5340 | 1548 |
| 445 | 20231214 | 112200 | 1548371480 | 5340 | 5340 | 5340 | 5330 | 848 |
| 446 | 20231214 | 112100 | 1543844440 | 5340 | 5340 | 5340 | 5330 | 177 |
| 447 | 20231214 | 112000 | 1542899760 | 5340 | 5340 | 5340 | 5330 | 273 |
| 448 | 20231214 | 111900 | 1541442630 | 5340 | 5330 | 5340 | 5330 | 197 |
| 449 | 20231214 | 111800 | 1540392480 | 5340 | 5340 | 5340 | 5330 | 1227 |
| 450 | 20231214 | 111700 | 1533842140 | 5340 | 5340 | 5340 | 5340 | 150 |
| 451 | 20231214 | 111600 | 1533041140 | 5340 | 5340 | 5340 | 5340 | 0 |
| 452 | 20231214 | 111500 | 1533041140 | 5340 | 5340 | 5340 | 5340 | 693 |
| 453 | 20231214 | 111400 | 1529340520 | 5340 | 5340 | 5340 | 5340 | 24 |
| 454 | 20231214 | 111300 | 1529212360 | 5330 | 5340 | 5340 | 5330 | 154 |
| 455 | 20231214 | 111200 | 1528390920 | 5330 | 5340 | 5340 | 5320 | 4274 |
| 456 | 20231214 | 111100 | 1505643540 | 5340 | 5330 | 5340 | 5330 | 103 |
| 457 | 20231214 | 111000 | 1505094370 | 5330 | 5330 | 5330 | 5320 | 3853 |
| 458 | 20231214 | 110900 | 1484560460 | 5320 | 5340 | 5340 | 5320 | 4022 |
| 459 | 20231214 | 110800 | 1463141540 | 5330 | 5340 | 5350 | 5330 | 1135 |
| 460 | 20231214 | 110700 | 1457081630 | 5340 | 5350 | 5350 | 5340 | 2046 |
| 461 | 20231214 | 110600 | 1446154980 | 5350 | 5360 | 5360 | 5350 | 52 |
| 462 | 20231214 | 110500 | 1445876770 | 5350 | 5330 | 5350 | 5330 | 5695 |
| 463 | 20231214 | 110400 | 1415514230 | 5340 | 5330 | 5340 | 5310 | 4476 |
| 464 | 20231214 | 110300 | 1391700930 | 5330 | 5350 | 5350 | 5320 | 13586 |
| 465 | 20231214 | 110200 | 1319229710 | 5340 | 5340 | 5340 | 5340 | 771 |
| 466 | 20231214 | 110100 | 1315112570 | 5350 | 5360 | 5360 | 5340 | 4252 |
| 467 | 20231214 | 110000 | 1292363990 | 5350 | 5360 | 5360 | 5350 | 1549 |
| 468 | 20231214 | 105900 | 1284061950 | 5370 | 5360 | 5370 | 5360 | 618 |
| 469 | 20231214 | 105800 | 1280749450 | 5370 | 5360 | 5370 | 5360 | 863 |
| 470 | 20231214 | 105700 | 1276123750 | 5360 | 5360 | 5360 | 5360 | 2120 |
| 471 | 20231214 | 105600 | 1264760550 | 5360 | 5370 | 5370 | 5360 | 390 |
| 472 | 20231214 | 105500 | 1262667680 | 5370 | 5360 | 5370 | 5350 | 3186 |
| 473 | 20231214 | 105400 | 1245591050 | 5360 | 5360 | 5360 | 5360 | 1221 |
| 474 | 20231214 | 105300 | 1239046490 | 5360 | 5370 | 5370 | 5360 | 3797 |
| 475 | 20231214 | 105200 | 1218677360 | 5380 | 5390 | 5390 | 5380 | 5623 |
| 476 | 20231214 | 105100 | 1188423930 | 5390 | 5390 | 5390 | 5380 | 205 |
| 477 | 20231214 | 105000 | 1187320060 | 5390 | 5380 | 5390 | 5380 | 345 |
| 478 | 20231214 | 104900 | 1185461460 | 5390 | 5390 | 5390 | 5390 | 168 |
| 479 | 20231214 | 104800 | 1184555940 | 5390 | 5390 | 5390 | 5380 | 719 |
| 480 | 20231214 | 104700 | 1180681580 | 5390 | 5390 | 5390 | 5390 | 395 |
| 481 | 20231214 | 104600 | 1178552530 | 5390 | 5380 | 5390 | 5380 | 1373 |
| 482 | 20231214 | 104500 | 1171160760 | 5390 | 5380 | 5390 | 5380 | 98 |
| 483 | 20231214 | 104400 | 1170632560 | 5380 | 5390 | 5390 | 5380 | 218 |
| 484 | 20231214 | 104300 | 1169458750 | 5390 | 5390 | 5390 | 5390 | 0 |
| 485 | 20231214 | 104200 | 1169458750 | 5390 | 5380 | 5390 | 5380 | 3819 |
| 486 | 20231214 | 104100 | 1148890390 | 5380 | 5380 | 5380 | 5380 | 608 |
| 487 | 20231214 | 104000 | 1145619350 | 5380 | 5380 | 5380 | 5380 | 125 |
| 488 | 20231214 | 103900 | 1144946850 | 5380 | 5370 | 5380 | 5370 | 1159 |
| 489 | 20231214 | 103800 | 1138711990 | 5380 | 5370 | 5380 | 5370 | 518 |
| 490 | 20231214 | 103700 | 1135928470 | 5380 | 5370 | 5380 | 5370 | 744 |
| 491 | 20231214 | 103600 | 1131933050 | 5380 | 5380 | 5380 | 5380 | 327 |
| 492 | 20231214 | 103500 | 1130173790 | 5380 | 5380 | 5380 | 5370 | 577 |
| 493 | 20231214 | 103400 | 1127071270 | 5380 | 5380 | 5390 | 5360 | 2924 |
| 494 | 20231214 | 103300 | 1111362370 | 5380 | 5390 | 5390 | 5380 | 2112 |
| 495 | 20231214 | 103200 | 1099991890 | 5400 | 5400 | 5400 | 5400 | 1 |
| 496 | 20231214 | 103100 | 1099986490 | 5400 | 5390 | 5400 | 5390 | 1419 |
| 497 | 20231214 | 103000 | 1092329190 | 5400 | 5390 | 5400 | 5390 | 988 |
| 498 | 20231214 | 102900 | 1086996590 | 5390 | 5400 | 5400 | 5390 | 549 |
| 499 | 20231214 | 102800 | 1084033010 | 5390 | 5380 | 5390 | 5380 | 1220 |
| 500 | 20231214 | 102700 | 1077460920 | 5380 | 5390 | 5390 | 5380 | 3775 |
| 501 | 20231214 | 102600 | 1057115610 | 5390 | 5390 | 5390 | 5390 | 188 |
| 502 | 20231214 | 102500 | 1056102290 | 5400 | 5400 | 5400 | 5400 | 4 |
| 503 | 20231214 | 102400 | 1056080690 | 5400 | 5400 | 5400 | 5400 | 1962 |
| 504 | 20231214 | 102300 | 1045485890 | 5400 | 5410 | 5410 | 5400 | 4110 |
| 505 | 20231214 | 102200 | 1023279510 | 5410 | 5410 | 5410 | 5410 | 1297 |
| 506 | 20231214 | 102100 | 1016262740 | 5410 | 5410 | 5410 | 5410 | 1220 |
| 507 | 20231214 | 102000 | 1009662540 | 5410 | 5410 | 5410 | 5410 | 10 |
| 508 | 20231214 | 101900 | 1009608440 | 5410 | 5410 | 5410 | 5400 | 786 |
| 509 | 20231214 | 101800 | 1005357700 | 5410 | 5410 | 5410 | 5400 | 3666 |
| 510 | 20231214 | 101700 | 985526150 | 5420 | 5420 | 5420 | 5420 | 36 |
| 511 | 20231214 | 101600 | 985331030 | 5420 | 5410 | 5420 | 5410 | 1810 |
| 512 | 20231214 | 101500 | 975537950 | 5420 | 5420 | 5420 | 5420 | 59 |
| 513 | 20231214 | 101400 | 975218170 | 5420 | 5420 | 5420 | 5420 | 205 |
| 514 | 20231214 | 101300 | 974107070 | 5420 | 5430 | 5430 | 5420 | 1989 |
| 515 | 20231214 | 101200 | 963312380 | 5430 | 5430 | 5430 | 5430 | 105 |
| 516 | 20231214 | 101100 | 962742230 | 5430 | 5450 | 5450 | 5430 | 49 |
| 517 | 20231214 | 101000 | 962476140 | 5450 | 5430 | 5450 | 5420 | 882 |
| 518 | 20231214 | 100900 | 957679210 | 5420 | 5440 | 5440 | 5420 | 22 |
| 519 | 20231214 | 100800 | 957559700 | 5440 | 5440 | 5440 | 5410 | 1234 |
| 520 | 20231214 | 100700 | 950874040 | 5420 | 5430 | 5440 | 5420 | 1066 |
| 521 | 20231214 | 100600 | 945095570 | 5430 | 5440 | 5440 | 5430 | 1643 |
| 522 | 20231214 | 100500 | 936173960 | 5440 | 5460 | 5470 | 5440 | 8099 |
| 523 | 20231214 | 100400 | 892076820 | 5460 | 5480 | 5490 | 5460 | 2960 |
| 524 | 20231214 | 100300 | 875895480 | 5480 | 5470 | 5480 | 5460 | 695 |
| 525 | 20231214 | 100200 | 872090510 | 5490 | 5490 | 5500 | 5470 | 2491 |
| 526 | 20231214 | 100100 | 858424500 | 5480 | 5490 | 5500 | 5480 | 2844 |
| 527 | 20231214 | 100000 | 842805800 | 5490 | 5480 | 5490 | 5470 | 3208 |
| 528 | 20231214 | 095900 | 825217620 | 5480 | 5480 | 5480 | 5480 | 349 |
| 529 | 20231214 | 095800 | 823305100 | 5480 | 5480 | 5480 | 5470 | 1151 |
| 530 | 20231214 | 095700 | 816998110 | 5480 | 5470 | 5480 | 5470 | 698 |
| 531 | 20231214 | 095600 | 813174420 | 5470 | 5470 | 5470 | 5470 | 1629 |
| 532 | 20231214 | 095500 | 804263790 | 5470 | 5470 | 5470 | 5460 | 216 |
| 533 | 20231214 | 095400 | 803082280 | 5460 | 5470 | 5470 | 5460 | 1201 |
| 534 | 20231214 | 095300 | 796518490 | 5470 | 5480 | 5490 | 5470 | 640 |
| 535 | 20231214 | 095200 | 793009280 | 5480 | 5480 | 5480 | 5480 | 1267 |
| 536 | 20231214 | 095100 | 786066120 | 5480 | 5470 | 5480 | 5470 | 2250 |
| 537 | 20231214 | 095000 | 773738800 | 5480 | 5470 | 5480 | 5470 | 427 |
| 538 | 20231214 | 094900 | 771403050 | 5470 | 5470 | 5480 | 5470 | 3100 |
| 539 | 20231214 | 094800 | 754445940 | 5460 | 5460 | 5470 | 5460 | 910 |
| 540 | 20231214 | 094700 | 749474100 | 5460 | 5470 | 5470 | 5460 | 721 |
| 541 | 20231214 | 094600 | 745534160 | 5460 | 5470 | 5470 | 5460 | 1478 |
| 542 | 20231214 | 094500 | 737460940 | 5470 | 5460 | 5470 | 5450 | 2473 |
| 543 | 20231214 | 094400 | 723963490 | 5460 | 5460 | 5460 | 5460 | 495 |
| 544 | 20231214 | 094300 | 721260790 | 5460 | 5470 | 5470 | 5460 | 423 |
| 545 | 20231214 | 094200 | 718947960 | 5450 | 5450 | 5470 | 5440 | 4849 |
| 546 | 20231214 | 094100 | 692513060 | 5460 | 5460 | 5460 | 5450 | 1242 |
| 547 | 20231214 | 094000 | 685732020 | 5450 | 5440 | 5460 | 5440 | 1744 |
| 548 | 20231214 | 093900 | 676227050 | 5450 | 5440 | 5450 | 5440 | 1662 |
| 549 | 20231214 | 093800 | 667179430 | 5430 | 5430 | 5440 | 5430 | 1660 |
| 550 | 20231214 | 093700 | 658154350 | 5430 | 5430 | 5430 | 5430 | 998 |
| 551 | 20231214 | 093600 | 652735210 | 5440 | 5430 | 5440 | 5430 | 2610 |
| 552 | 20231214 | 093500 | 638562870 | 5430 | 5440 | 5440 | 5430 | 312 |
| 553 | 20231214 | 093400 | 636866820 | 5430 | 5440 | 5440 | 5430 | 301 |
| 554 | 20231214 | 093300 | 635230390 | 5440 | 5440 | 5450 | 5440 | 845 |
| 555 | 20231214 | 093200 | 630633580 | 5450 | 5450 | 5450 | 5440 | 848 |
| 556 | 20231214 | 093100 | 626020340 | 5450 | 5440 | 5450 | 5440 | 1489 |
| 557 | 20231214 | 093000 | 617920090 | 5450 | 5440 | 5450 | 5440 | 287 |
| 558 | 20231214 | 092900 | 616358130 | 5450 | 5450 | 5450 | 5440 | 761 |
| 559 | 20231214 | 092800 | 612217990 | 5450 | 5450 | 5460 | 5450 | 1284 |
| 560 | 20231214 | 092700 | 605219210 | 5460 | 5440 | 5460 | 5440 | 521 |
| 561 | 20231214 | 092600 | 602382860 | 5460 | 5470 | 5470 | 5460 | 238 |
| 562 | 20231214 | 092500 | 601083210 | 5470 | 5460 | 5470 | 5440 | 4698 |
| 563 | 20231214 | 092400 | 575454750 | 5460 | 5470 | 5470 | 5450 | 6690 |
| 564 | 20231214 | 092300 | 538924070 | 5470 | 5470 | 5470 | 5470 | 2369 |
| 565 | 20231214 | 092200 | 525965640 | 5470 | 5460 | 5470 | 5460 | 765 |
| 566 | 20231214 | 092100 | 521784210 | 5460 | 5450 | 5460 | 5440 | 3293 |
| 567 | 20231214 | 092000 | 503829150 | 5450 | 5440 | 5450 | 5430 | 3860 |
| 568 | 20231214 | 091900 | 482854490 | 5440 | 5450 | 5450 | 5430 | 5926 |
| 569 | 20231214 | 091800 | 450588490 | 5450 | 5440 | 5450 | 5430 | 1434 |
| 570 | 20231214 | 091700 | 442781420 | 5440 | 5410 | 5450 | 5410 | 6773 |
| 571 | 20231214 | 091600 | 405982550 | 5410 | 5420 | 5420 | 5410 | 3142 |
| 572 | 20231214 | 091500 | 388956960 | 5410 | 5400 | 5410 | 5400 | 2736 |
| 573 | 20231214 | 091400 | 374175640 | 5400 | 5400 | 5400 | 5400 | 540 |
| 574 | 20231214 | 091300 | 371259640 | 5400 | 5400 | 5400 | 5400 | 1545 |
| 575 | 20231214 | 091200 | 362916640 | 5400 | 5400 | 5410 | 5400 | 1099 |
| 576 | 20231214 | 091100 | 356978710 | 5400 | 5400 | 5410 | 5390 | 1979 |
| 577 | 20231214 | 091000 | 346274600 | 5400 | 5380 | 5400 | 5370 | 14270 |
| 578 | 20231214 | 090900 | 269324430 | 5390 | 5400 | 5400 | 5380 | 2796 |
| 579 | 20231214 | 090800 | 254257990 | 5400 | 5400 | 5400 | 5400 | 2517 |
| 580 | 20231214 | 090700 | 240666190 | 5410 | 5400 | 5410 | 5400 | 756 |
| 581 | 20231214 | 090600 | 236577510 | 5410 | 5400 | 5420 | 5390 | 2900 |
| 582 | 20231214 | 090500 | 220907980 | 5400 | 5400 | 5410 | 5400 | 1420 |
| 583 | 20231214 | 090400 | 213237910 | 5410 | 5410 | 5410 | 5400 | 1003 |
| 584 | 20231214 | 090300 | 207818080 | 5410 | 5420 | 5430 | 5410 | 2207 |
| 585 | 20231214 | 090200 | 195856920 | 5420 | 5430 | 5440 | 5420 | 2395 |
| 586 | 20231214 | 090100 | 182845560 | 5430 | 5430 | 5450 | 5410 | 13728 |
| 587 | 20231214 | 090000 | 108320940 | 5440 | 5340 | 5440 | 5340 | 20183 |