30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 3 | 20231208 | 191300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 4 | 20231208 | 191200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 5 | 20231208 | 191100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 6 | 20231208 | 191000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 7 | 20231208 | 190900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 8 | 20231208 | 190800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 9 | 20231208 | 190700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 10 | 20231208 | 190600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 11 | 20231208 | 190500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 12 | 20231208 | 190400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 13 | 20231208 | 190300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 14 | 20231208 | 190200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 15 | 20231208 | 190100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 16 | 20231208 | 190000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 17 | 20231208 | 185900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 18 | 20231208 | 185800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 19 | 20231208 | 185700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 20 | 20231208 | 185600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 21 | 20231208 | 185500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 22 | 20231208 | 185400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 23 | 20231208 | 185300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 24 | 20231208 | 185200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 25 | 20231208 | 185100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 26 | 20231208 | 185000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 27 | 20231208 | 184900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 28 | 20231208 | 184800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 29 | 20231208 | 184700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 30 | 20231208 | 184600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 31 | 20231208 | 184500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 32 | 20231208 | 184400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 33 | 20231208 | 184300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 34 | 20231208 | 184200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 35 | 20231208 | 184100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 36 | 20231208 | 184000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 37 | 20231208 | 183900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 38 | 20231208 | 183800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 39 | 20231208 | 183700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 40 | 20231208 | 183600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 41 | 20231208 | 183500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 42 | 20231208 | 183400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 43 | 20231208 | 183300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 44 | 20231208 | 183200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 45 | 20231208 | 183100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 46 | 20231208 | 183000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 47 | 20231208 | 182900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 48 | 20231208 | 182800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 49 | 20231208 | 182700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 50 | 20231208 | 182600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 51 | 20231208 | 182500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 52 | 20231208 | 182400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 53 | 20231208 | 182300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 54 | 20231208 | 182200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 55 | 20231208 | 182100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 56 | 20231208 | 182000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 57 | 20231208 | 181900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 58 | 20231208 | 181800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 59 | 20231208 | 181700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 60 | 20231208 | 181600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 61 | 20231208 | 181500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 62 | 20231208 | 181400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 63 | 20231208 | 181300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 64 | 20231208 | 181200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 65 | 20231208 | 181100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 66 | 20231208 | 181000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 67 | 20231208 | 180900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 68 | 20231208 | 180800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 69 | 20231208 | 180700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 70 | 20231208 | 180600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 71 | 20231208 | 180500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 72 | 20231208 | 180400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 73 | 20231208 | 180300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 74 | 20231208 | 180200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 75 | 20231208 | 180100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 76 | 20231208 | 180000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 77 | 20231208 | 175900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 78 | 20231208 | 175800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 79 | 20231208 | 175700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 80 | 20231208 | 175600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 81 | 20231208 | 175500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 82 | 20231208 | 175400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 83 | 20231208 | 175300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 84 | 20231208 | 175200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 85 | 20231208 | 175100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 86 | 20231208 | 175000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 87 | 20231208 | 174900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 88 | 20231208 | 174800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 89 | 20231208 | 174700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 90 | 20231208 | 174600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 91 | 20231208 | 174500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 92 | 20231208 | 174400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 93 | 20231208 | 174300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 94 | 20231208 | 174200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 95 | 20231208 | 174100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 96 | 20231208 | 174000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 97 | 20231208 | 173900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 98 | 20231208 | 173800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 99 | 20231208 | 173700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 100 | 20231208 | 173600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 101 | 20231208 | 173500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 102 | 20231208 | 173400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 103 | 20231208 | 173300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 104 | 20231208 | 173200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 105 | 20231208 | 173100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 106 | 20231208 | 173000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 107 | 20231208 | 172900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 108 | 20231208 | 172800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 109 | 20231208 | 172700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 110 | 20231208 | 172600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 111 | 20231208 | 172500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 112 | 20231208 | 172400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 113 | 20231208 | 172300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 114 | 20231208 | 172200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 115 | 20231208 | 172100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 116 | 20231208 | 172000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 117 | 20231208 | 171900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 118 | 20231208 | 171800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 119 | 20231208 | 171700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 120 | 20231208 | 171600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 121 | 20231208 | 171500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 122 | 20231208 | 171400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 123 | 20231208 | 171300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 124 | 20231208 | 171200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 125 | 20231208 | 171100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 126 | 20231208 | 171000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 127 | 20231208 | 170900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 128 | 20231208 | 170800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 129 | 20231208 | 170700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 130 | 20231208 | 170600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 131 | 20231208 | 170500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 132 | 20231208 | 170400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 133 | 20231208 | 170300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 134 | 20231208 | 170200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 135 | 20231208 | 170100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 136 | 20231208 | 170000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 137 | 20231208 | 165900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 138 | 20231208 | 165800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 139 | 20231208 | 165700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 140 | 20231208 | 165600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 141 | 20231208 | 165500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 142 | 20231208 | 165400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 143 | 20231208 | 165300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 144 | 20231208 | 165200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 145 | 20231208 | 165100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 146 | 20231208 | 165000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 147 | 20231208 | 164900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 148 | 20231208 | 164800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 149 | 20231208 | 164700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 150 | 20231208 | 164600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 151 | 20231208 | 164500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 152 | 20231208 | 164400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 153 | 20231208 | 164300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 154 | 20231208 | 164200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 155 | 20231208 | 164100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 156 | 20231208 | 164000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 157 | 20231208 | 163900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 158 | 20231208 | 163800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 159 | 20231208 | 163700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 160 | 20231208 | 163600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 161 | 20231208 | 163500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 162 | 20231208 | 163400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 163 | 20231208 | 163300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 164 | 20231208 | 163200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 165 | 20231208 | 163100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 166 | 20231208 | 163000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 167 | 20231208 | 162900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 168 | 20231208 | 162800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 169 | 20231208 | 162700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 170 | 20231208 | 162600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 171 | 20231208 | 162500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 172 | 20231208 | 162400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 173 | 20231208 | 162300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 174 | 20231208 | 162200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 175 | 20231208 | 162100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 176 | 20231208 | 162000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 177 | 20231208 | 161900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 178 | 20231208 | 161800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 179 | 20231208 | 161700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 180 | 20231208 | 161600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 181 | 20231208 | 161500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 182 | 20231208 | 161400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 183 | 20231208 | 161300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 184 | 20231208 | 161200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 185 | 20231208 | 161100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 186 | 20231208 | 161000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 187 | 20231208 | 160900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 188 | 20231208 | 160800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 189 | 20231208 | 160700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 190 | 20231208 | 160600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 191 | 20231208 | 160500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 192 | 20231208 | 160400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 193 | 20231208 | 160300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 194 | 20231208 | 160200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 195 | 20231208 | 160100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 196 | 20231208 | 160000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 197 | 20231208 | 155900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 198 | 20231208 | 155800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 199 | 20231208 | 155700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 200 | 20231208 | 155600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 201 | 20231208 | 155500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 202 | 20231208 | 155400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 203 | 20231208 | 155300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 204 | 20231208 | 155200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 205 | 20231208 | 155100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 206 | 20231208 | 155000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 207 | 20231208 | 154900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 208 | 20231208 | 154800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 209 | 20231208 | 154700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 210 | 20231208 | 154600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 211 | 20231208 | 154500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 212 | 20231208 | 154400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 213 | 20231208 | 154300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 214 | 20231208 | 154200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 215 | 20231208 | 154100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 216 | 20231208 | 154000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 217 | 20231208 | 153900 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 218 | 20231208 | 153800 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 219 | 20231208 | 153700 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 220 | 20231208 | 153600 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 221 | 20231208 | 153500 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 222 | 20231208 | 153400 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 223 | 20231208 | 153300 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 224 | 20231208 | 153200 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 225 | 20231208 | 153100 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 0 |
| 226 | 20231208 | 153000 | 2861487760 | 5100 | 5100 | 5100 | 5100 | 14144 |
| 227 | 20231208 | 152900 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 228 | 20231208 | 152800 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 229 | 20231208 | 152700 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 230 | 20231208 | 152600 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 231 | 20231208 | 152500 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 232 | 20231208 | 152400 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 233 | 20231208 | 152300 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 234 | 20231208 | 152200 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 235 | 20231208 | 152100 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 236 | 20231208 | 152000 | 2789353360 | 5110 | 5110 | 5110 | 5110 | 0 |
| 237 | 20231208 | 151900 | 2789353360 | 5110 | 5120 | 5120 | 5110 | 1717 |
| 238 | 20231208 | 151800 | 2780577040 | 5130 | 5130 | 5130 | 5110 | 3936 |
| 239 | 20231208 | 151700 | 2760429330 | 5120 | 5120 | 5120 | 5120 | 1534 |
| 240 | 20231208 | 151600 | 2752575250 | 5120 | 5130 | 5130 | 5120 | 762 |
| 241 | 20231208 | 151500 | 2748673600 | 5130 | 5120 | 5130 | 5120 | 451 |
| 242 | 20231208 | 151400 | 2746362870 | 5120 | 5130 | 5130 | 5120 | 1296 |
| 243 | 20231208 | 151300 | 2739719610 | 5130 | 5120 | 5130 | 5120 | 905 |
| 244 | 20231208 | 151200 | 2735076990 | 5120 | 5110 | 5120 | 5110 | 1567 |
| 245 | 20231208 | 151100 | 2727059800 | 5120 | 5120 | 5120 | 5120 | 120 |
| 246 | 20231208 | 151000 | 2726445400 | 5110 | 5110 | 5110 | 5110 | 193 |
| 247 | 20231208 | 150900 | 2725459170 | 5130 | 5110 | 5130 | 5110 | 1488 |
| 248 | 20231208 | 150800 | 2717855470 | 5110 | 5120 | 5120 | 5110 | 3640 |
| 249 | 20231208 | 150700 | 2699221070 | 5120 | 5110 | 5120 | 5110 | 127 |
| 250 | 20231208 | 150600 | 2698571380 | 5120 | 5110 | 5120 | 5110 | 361 |
| 251 | 20231208 | 150500 | 2696726060 | 5110 | 5110 | 5110 | 5100 | 6027 |
| 252 | 20231208 | 150400 | 2665933090 | 5110 | 5110 | 5110 | 5110 | 162 |
| 253 | 20231208 | 150300 | 2665105270 | 5110 | 5100 | 5110 | 5100 | 597 |
| 254 | 20231208 | 150200 | 2662054840 | 5100 | 5110 | 5110 | 5100 | 620 |
| 255 | 20231208 | 150100 | 2658892320 | 5100 | 5110 | 5110 | 5100 | 7018 |
| 256 | 20231208 | 150000 | 2623032480 | 5110 | 5120 | 5120 | 5110 | 1873 |
| 257 | 20231208 | 145900 | 2613461300 | 5120 | 5120 | 5120 | 5120 | 244 |
| 258 | 20231208 | 145800 | 2612212020 | 5130 | 5130 | 5130 | 5130 | 45 |
| 259 | 20231208 | 145700 | 2611981170 | 5120 | 5120 | 5120 | 5120 | 761 |
| 260 | 20231208 | 145600 | 2608084850 | 5120 | 5120 | 5120 | 5110 | 2776 |
| 261 | 20231208 | 145500 | 2593896730 | 5120 | 5120 | 5120 | 5110 | 2103 |
| 262 | 20231208 | 145400 | 2583142590 | 5120 | 5120 | 5120 | 5120 | 25 |
| 263 | 20231208 | 145300 | 2583014590 | 5120 | 5120 | 5120 | 5120 | 215 |
| 264 | 20231208 | 145200 | 2581913790 | 5120 | 5120 | 5120 | 5120 | 26 |
| 265 | 20231208 | 145100 | 2581780670 | 5120 | 5120 | 5120 | 5110 | 371 |
| 266 | 20231208 | 145000 | 2579883740 | 5120 | 5130 | 5130 | 5120 | 183 |
| 267 | 20231208 | 144900 | 2578946550 | 5120 | 5130 | 5130 | 5120 | 123 |
| 268 | 20231208 | 144800 | 2578316590 | 5130 | 5130 | 5130 | 5120 | 643 |
| 269 | 20231208 | 144700 | 2575024400 | 5120 | 5120 | 5120 | 5120 | 2064 |
| 270 | 20231208 | 144600 | 2564456720 | 5130 | 5120 | 5130 | 5120 | 108 |
| 271 | 20231208 | 144500 | 2563903680 | 5120 | 5120 | 5120 | 5120 | 480 |
| 272 | 20231208 | 144400 | 2561446080 | 5140 | 5130 | 5140 | 5130 | 70 |
| 273 | 20231208 | 144300 | 2561086680 | 5120 | 5120 | 5130 | 5120 | 1950 |
| 274 | 20231208 | 144200 | 2551102580 | 5120 | 5130 | 5130 | 5120 | 2341 |
| 275 | 20231208 | 144100 | 2539110060 | 5130 | 5130 | 5130 | 5130 | 46 |
| 276 | 20231208 | 144000 | 2538874080 | 5130 | 5130 | 5130 | 5130 | 2633 |
| 277 | 20231208 | 143900 | 2525366790 | 5130 | 5130 | 5130 | 5130 | 350 |
| 278 | 20231208 | 143800 | 2523571290 | 5130 | 5140 | 5140 | 5130 | 816 |
| 279 | 20231208 | 143700 | 2519385180 | 5130 | 5130 | 5130 | 5130 | 50 |
| 280 | 20231208 | 143600 | 2519128680 | 5130 | 5130 | 5130 | 5130 | 55 |
| 281 | 20231208 | 143500 | 2518846530 | 5130 | 5120 | 5130 | 5120 | 1817 |
| 282 | 20231208 | 143400 | 2509540840 | 5130 | 5130 | 5130 | 5120 | 409 |
| 283 | 20231208 | 143300 | 2507444850 | 5130 | 5130 | 5130 | 5130 | 91 |
| 284 | 20231208 | 143200 | 2506978020 | 5130 | 5140 | 5140 | 5130 | 366 |
| 285 | 20231208 | 143100 | 2505100380 | 5130 | 5130 | 5130 | 5130 | 0 |
| 286 | 20231208 | 143000 | 2505100380 | 5130 | 5130 | 5130 | 5130 | 1000 |
| 287 | 20231208 | 142900 | 2499970380 | 5130 | 5130 | 5130 | 5130 | 77 |
| 288 | 20231208 | 142800 | 2499575370 | 5130 | 5130 | 5130 | 5130 | 18 |
| 289 | 20231208 | 142700 | 2499483030 | 5130 | 5140 | 5140 | 5130 | 3225 |
| 290 | 20231208 | 142600 | 2482930220 | 5140 | 5140 | 5140 | 5140 | 220 |
| 291 | 20231208 | 142500 | 2481799420 | 5140 | 5140 | 5140 | 5140 | 388 |
| 292 | 20231208 | 142400 | 2479805100 | 5150 | 5150 | 5150 | 5150 | 15 |
| 293 | 20231208 | 142300 | 2479727850 | 5150 | 5150 | 5160 | 5150 | 74 |
| 294 | 20231208 | 142200 | 2479346160 | 5150 | 5150 | 5150 | 5150 | 31 |
| 295 | 20231208 | 142100 | 2479186510 | 5140 | 5150 | 5150 | 5140 | 270 |
| 296 | 20231208 | 142000 | 2477796020 | 5150 | 5150 | 5150 | 5150 | 3036 |
| 297 | 20231208 | 141900 | 2462160620 | 5160 | 5160 | 5160 | 5160 | 117 |
| 298 | 20231208 | 141800 | 2461556900 | 5160 | 5150 | 5160 | 5150 | 378 |
| 299 | 20231208 | 141700 | 2459609900 | 5160 | 5150 | 5160 | 5150 | 215 |
| 300 | 20231208 | 141600 | 2458500650 | 5160 | 5160 | 5160 | 5160 | 6 |
| 301 | 20231208 | 141500 | 2458469690 | 5160 | 5160 | 5160 | 5160 | 1260 |
| 302 | 20231208 | 141400 | 2451968090 | 5170 | 5160 | 5170 | 5160 | 96 |
| 303 | 20231208 | 141300 | 2451472720 | 5170 | 5160 | 5170 | 5160 | 224 |
| 304 | 20231208 | 141200 | 2450314800 | 5170 | 5170 | 5170 | 5170 | 5 |
| 305 | 20231208 | 141100 | 2450288950 | 5160 | 5160 | 5160 | 5160 | 147 |
| 306 | 20231208 | 141000 | 2449530430 | 5160 | 5170 | 5170 | 5160 | 12 |
| 307 | 20231208 | 140900 | 2449468430 | 5170 | 5170 | 5170 | 5170 | 6 |
| 308 | 20231208 | 140800 | 2449437410 | 5160 | 5160 | 5160 | 5160 | 500 |
| 309 | 20231208 | 140700 | 2446857410 | 5160 | 5160 | 5160 | 5160 | 467 |
| 310 | 20231208 | 140600 | 2444447690 | 5160 | 5160 | 5160 | 5160 | 251 |
| 311 | 20231208 | 140500 | 2443152530 | 5160 | 5160 | 5160 | 5160 | 410 |
| 312 | 20231208 | 140400 | 2441036930 | 5160 | 5160 | 5160 | 5160 | 700 |
| 313 | 20231208 | 140300 | 2437424930 | 5160 | 5150 | 5160 | 5150 | 121 |
| 314 | 20231208 | 140200 | 2436801570 | 5150 | 5150 | 5150 | 5150 | 311 |
| 315 | 20231208 | 140100 | 2435199920 | 5150 | 5160 | 5160 | 5150 | 999 |
| 316 | 20231208 | 140000 | 2430055060 | 5150 | 5150 | 5150 | 5150 | 97 |
| 317 | 20231208 | 135900 | 2429555510 | 5150 | 5150 | 5150 | 5150 | 311 |
| 318 | 20231208 | 135800 | 2427953860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 319 | 20231208 | 135700 | 2427953860 | 5160 | 5160 | 5160 | 5160 | 0 |
| 320 | 20231208 | 135600 | 2427953860 | 5160 | 5160 | 5160 | 5160 | 7 |
| 321 | 20231208 | 135500 | 2427917740 | 5160 | 5160 | 5160 | 5160 | 186 |
| 322 | 20231208 | 135400 | 2426957980 | 5150 | 5150 | 5160 | 5150 | 218 |
| 323 | 20231208 | 135300 | 2425834120 | 5140 | 5160 | 5160 | 5140 | 531 |
| 324 | 20231208 | 135200 | 2423098480 | 5150 | 5150 | 5150 | 5150 | 5 |
| 325 | 20231208 | 135100 | 2423072730 | 5140 | 5140 | 5140 | 5140 | 33 |
| 326 | 20231208 | 135000 | 2422903110 | 5140 | 5140 | 5140 | 5140 | 0 |
| 327 | 20231208 | 134900 | 2422903110 | 5140 | 5140 | 5140 | 5140 | 324 |
| 328 | 20231208 | 134800 | 2421237750 | 5130 | 5130 | 5130 | 5120 | 894 |
| 329 | 20231208 | 134700 | 2416652930 | 5120 | 5120 | 5120 | 5120 | 43 |
| 330 | 20231208 | 134600 | 2416432770 | 5140 | 5120 | 5140 | 5120 | 2 |
| 331 | 20231208 | 134500 | 2416422510 | 5120 | 5120 | 5120 | 5120 | 50 |
| 332 | 20231208 | 134400 | 2416166510 | 5140 | 5120 | 5140 | 5120 | 556 |
| 333 | 20231208 | 134300 | 2413319770 | 5120 | 5120 | 5140 | 5120 | 345 |
| 334 | 20231208 | 134200 | 2411552990 | 5140 | 5120 | 5140 | 5120 | 2 |
| 335 | 20231208 | 134100 | 2411542730 | 5120 | 5120 | 5130 | 5120 | 134 |
| 336 | 20231208 | 134000 | 2410856600 | 5120 | 5120 | 5120 | 5120 | 5773 |
| 337 | 20231208 | 133900 | 2381298840 | 5120 | 5130 | 5130 | 5120 | 500 |
| 338 | 20231208 | 133800 | 2378737740 | 5130 | 5120 | 5140 | 5120 | 275 |
| 339 | 20231208 | 133700 | 2377328650 | 5130 | 5130 | 5130 | 5130 | 200 |
| 340 | 20231208 | 133600 | 2376302650 | 5120 | 5130 | 5130 | 5120 | 133 |
| 341 | 20231208 | 133500 | 2375620770 | 5140 | 5140 | 5140 | 5140 | 100 |
| 342 | 20231208 | 133400 | 2375106770 | 5140 | 5120 | 5140 | 5120 | 490 |
| 343 | 20231208 | 133300 | 2372592580 | 5120 | 5130 | 5130 | 5120 | 243 |
| 344 | 20231208 | 133200 | 2371348120 | 5130 | 5130 | 5130 | 5130 | 243 |
| 345 | 20231208 | 133100 | 2370101530 | 5130 | 5130 | 5130 | 5130 | 290 |
| 346 | 20231208 | 133000 | 2368613830 | 5140 | 5140 | 5140 | 5140 | 1 |
| 347 | 20231208 | 132900 | 2368608690 | 5130 | 5140 | 5140 | 5120 | 1458 |
| 348 | 20231208 | 132800 | 2361129060 | 5140 | 5140 | 5140 | 5140 | 5009 |
| 349 | 20231208 | 132700 | 2335382800 | 5140 | 5150 | 5160 | 5140 | 310 |
| 350 | 20231208 | 132600 | 2333788610 | 5150 | 5160 | 5160 | 5150 | 27 |
| 351 | 20231208 | 132500 | 2333649480 | 5150 | 5150 | 5150 | 5150 | 0 |
| 352 | 20231208 | 132400 | 2333649480 | 5150 | 5150 | 5150 | 5150 | 316 |
| 353 | 20231208 | 132300 | 2332022080 | 5160 | 5160 | 5160 | 5160 | 0 |
| 354 | 20231208 | 132200 | 2332022080 | 5160 | 5160 | 5160 | 5160 | 7 |
| 355 | 20231208 | 132100 | 2331985960 | 5160 | 5160 | 5160 | 5160 | 0 |
| 356 | 20231208 | 132000 | 2331985960 | 5160 | 5160 | 5160 | 5150 | 1557 |
| 357 | 20231208 | 131900 | 2323967320 | 5160 | 5150 | 5160 | 5150 | 368 |
| 358 | 20231208 | 131800 | 2322068630 | 5150 | 5150 | 5150 | 5150 | 1 |
| 359 | 20231208 | 131700 | 2322063480 | 5150 | 5150 | 5150 | 5150 | 200 |
| 360 | 20231208 | 131600 | 2321033480 | 5160 | 5160 | 5160 | 5160 | 3 |
| 361 | 20231208 | 131500 | 2321018000 | 5160 | 5160 | 5160 | 5160 | 1 |
| 362 | 20231208 | 131400 | 2321012840 | 5160 | 5160 | 5160 | 5160 | 14 |
| 363 | 20231208 | 131300 | 2320940600 | 5160 | 5150 | 5160 | 5150 | 104 |
| 364 | 20231208 | 131200 | 2320404960 | 5150 | 5150 | 5150 | 5150 | 39 |
| 365 | 20231208 | 131100 | 2320204110 | 5150 | 5160 | 5160 | 5150 | 1377 |
| 366 | 20231208 | 131000 | 2313112550 | 5160 | 5160 | 5160 | 5160 | 209 |
| 367 | 20231208 | 130900 | 2312034110 | 5160 | 5150 | 5160 | 5150 | 454 |
| 368 | 20231208 | 130800 | 2309695960 | 5150 | 5150 | 5150 | 5150 | 1357 |
| 369 | 20231208 | 130700 | 2302707410 | 5150 | 5150 | 5150 | 5150 | 87 |
| 370 | 20231208 | 130600 | 2302259360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 371 | 20231208 | 130500 | 2302259360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 372 | 20231208 | 130400 | 2302259360 | 5160 | 5150 | 5160 | 5150 | 730 |
| 373 | 20231208 | 130300 | 2298493860 | 5150 | 5150 | 5150 | 5150 | 480 |
| 374 | 20231208 | 130200 | 2296021860 | 5150 | 5150 | 5150 | 5150 | 102 |
| 375 | 20231208 | 130100 | 2295496560 | 5150 | 5150 | 5150 | 5150 | 6 |
| 376 | 20231208 | 130000 | 2295465660 | 5150 | 5150 | 5150 | 5150 | 22 |
| 377 | 20231208 | 125900 | 2295352360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 378 | 20231208 | 125800 | 2295352360 | 5160 | 5140 | 5160 | 5140 | 406 |
| 379 | 20231208 | 125700 | 2293265400 | 5150 | 5150 | 5150 | 5150 | 185 |
| 380 | 20231208 | 125600 | 2292312650 | 5150 | 5150 | 5150 | 5150 | 106 |
| 381 | 20231208 | 125500 | 2291766750 | 5150 | 5140 | 5150 | 5140 | 362 |
| 382 | 20231208 | 125400 | 2289903450 | 5140 | 5150 | 5150 | 5140 | 3 |
| 383 | 20231208 | 125300 | 2289888020 | 5150 | 5150 | 5150 | 5140 | 734 |
| 384 | 20231208 | 125200 | 2286115220 | 5150 | 5150 | 5150 | 5150 | 4256 |
| 385 | 20231208 | 125100 | 2264196820 | 5160 | 5170 | 5170 | 5160 | 420 |
| 386 | 20231208 | 125000 | 2262029610 | 5160 | 5160 | 5160 | 5160 | 222 |
| 387 | 20231208 | 124900 | 2260884090 | 5160 | 5160 | 5160 | 5160 | 710 |
| 388 | 20231208 | 124800 | 2257220490 | 5170 | 5170 | 5170 | 5160 | 261 |
| 389 | 20231208 | 124700 | 2255871170 | 5170 | 5160 | 5170 | 5160 | 566 |
| 390 | 20231208 | 124600 | 2252950510 | 5180 | 5170 | 5180 | 5170 | 624 |
| 391 | 20231208 | 124500 | 2249720280 | 5170 | 5160 | 5170 | 5160 | 538 |
| 392 | 20231208 | 124400 | 2246944190 | 5160 | 5160 | 5160 | 5160 | 0 |
| 393 | 20231208 | 124300 | 2246944190 | 5160 | 5160 | 5160 | 5160 | 100 |
| 394 | 20231208 | 124200 | 2246428190 | 5170 | 5170 | 5170 | 5160 | 72 |
| 395 | 20231208 | 124100 | 2246056450 | 5170 | 5170 | 5170 | 5160 | 12 |
| 396 | 20231208 | 124000 | 2245994420 | 5170 | 5170 | 5170 | 5170 | 25 |
| 397 | 20231208 | 123900 | 2245865170 | 5170 | 5160 | 5180 | 5160 | 149 |
| 398 | 20231208 | 123800 | 2245096260 | 5160 | 5160 | 5160 | 5160 | 91 |
| 399 | 20231208 | 123700 | 2244626700 | 5160 | 5180 | 5180 | 5160 | 42 |
| 400 | 20231208 | 123600 | 2244409950 | 5170 | 5170 | 5170 | 5170 | 51 |
| 401 | 20231208 | 123500 | 2244146280 | 5170 | 5170 | 5170 | 5170 | 800 |
| 402 | 20231208 | 123400 | 2240010280 | 5160 | 5160 | 5160 | 5160 | 50 |
| 403 | 20231208 | 123300 | 2239752280 | 5160 | 5170 | 5170 | 5160 | 197 |
| 404 | 20231208 | 123200 | 2238734800 | 5170 | 5170 | 5170 | 5170 | 33 |
| 405 | 20231208 | 123100 | 2238564190 | 5180 | 5160 | 5180 | 5150 | 303 |
| 406 | 20231208 | 123000 | 2237001660 | 5160 | 5190 | 5190 | 5160 | 3617 |
| 407 | 20231208 | 122900 | 2218325010 | 5190 | 5190 | 5190 | 5190 | 101 |
| 408 | 20231208 | 122800 | 2217800820 | 5170 | 5170 | 5170 | 5170 | 50 |
| 409 | 20231208 | 122700 | 2217542320 | 5160 | 5180 | 5190 | 5160 | 566 |
| 410 | 20231208 | 122600 | 2214607620 | 5160 | 5170 | 5170 | 5160 | 5017 |
| 411 | 20231208 | 122500 | 2188688500 | 5180 | 5180 | 5180 | 5180 | 1 |
| 412 | 20231208 | 122400 | 2188683320 | 5190 | 5170 | 5190 | 5170 | 15 |
| 413 | 20231208 | 122300 | 2188605750 | 5170 | 5170 | 5170 | 5170 | 302 |
| 414 | 20231208 | 122200 | 2187044410 | 5180 | 5180 | 5180 | 5180 | 578 |
| 415 | 20231208 | 122100 | 2184050370 | 5180 | 5180 | 5180 | 5180 | 100 |
| 416 | 20231208 | 122000 | 2183532370 | 5180 | 5180 | 5180 | 5180 | 203 |
| 417 | 20231208 | 121900 | 2182480830 | 5180 | 5180 | 5180 | 5180 | 1 |
| 418 | 20231208 | 121800 | 2182475650 | 5180 | 5180 | 5180 | 5180 | 0 |
| 419 | 20231208 | 121700 | 2182475650 | 5180 | 5180 | 5180 | 5180 | 2920 |
| 420 | 20231208 | 121600 | 2167350050 | 5180 | 5180 | 5180 | 5180 | 340 |
| 421 | 20231208 | 121500 | 2165588850 | 5180 | 5180 | 5180 | 5180 | 9 |
| 422 | 20231208 | 121400 | 2165542230 | 5180 | 5180 | 5180 | 5180 | 317 |
| 423 | 20231208 | 121300 | 2163900170 | 5170 | 5170 | 5170 | 5170 | 130 |
| 424 | 20231208 | 121200 | 2163228070 | 5170 | 5190 | 5190 | 5170 | 209 |
| 425 | 20231208 | 121100 | 2162145400 | 5200 | 5200 | 5200 | 5190 | 164 |
| 426 | 20231208 | 121000 | 2161292900 | 5200 | 5200 | 5200 | 5200 | 3 |
| 427 | 20231208 | 120900 | 2161277300 | 5200 | 5180 | 5200 | 5180 | 75 |
| 428 | 20231208 | 120800 | 2160887320 | 5200 | 5190 | 5200 | 5190 | 460 |
| 429 | 20231208 | 120700 | 2158499910 | 5190 | 5200 | 5200 | 5180 | 677 |
| 430 | 20231208 | 120600 | 2154992890 | 5210 | 5200 | 5210 | 5190 | 755 |
| 431 | 20231208 | 120500 | 2151073860 | 5210 | 5210 | 5210 | 5210 | 1 |
| 432 | 20231208 | 120400 | 2151068650 | 5210 | 5190 | 5210 | 5190 | 741 |
| 433 | 20231208 | 120300 | 2147215640 | 5170 | 5190 | 5190 | 5170 | 275 |
| 434 | 20231208 | 120200 | 2145791940 | 5160 | 5190 | 5190 | 5160 | 4522 |
| 435 | 20231208 | 120100 | 2122403950 | 5190 | 5200 | 5200 | 5190 | 3662 |
| 436 | 20231208 | 120000 | 2103394100 | 5190 | 5220 | 5240 | 5190 | 2937 |
| 437 | 20231208 | 115900 | 2088105790 | 5230 | 5220 | 5260 | 5210 | 4679 |
| 438 | 20231208 | 115800 | 2063622300 | 5220 | 5240 | 5250 | 5220 | 4291 |
| 439 | 20231208 | 115700 | 2041135990 | 5240 | 5210 | 5260 | 5210 | 38510 |
| 440 | 20231208 | 115600 | 1839639830 | 5200 | 5170 | 5200 | 5160 | 9620 |
| 441 | 20231208 | 115500 | 1789648110 | 5180 | 5160 | 5180 | 5160 | 5 |
| 442 | 20231208 | 115400 | 1789622250 | 5160 | 5160 | 5160 | 5160 | 370 |
| 443 | 20231208 | 115300 | 1787713050 | 5180 | 5160 | 5180 | 5160 | 332 |
| 444 | 20231208 | 115200 | 1785999720 | 5160 | 5160 | 5160 | 5160 | 393 |
| 445 | 20231208 | 115100 | 1783971840 | 5160 | 5180 | 5180 | 5160 | 158 |
| 446 | 20231208 | 115000 | 1783156200 | 5180 | 5180 | 5180 | 5180 | 1818 |
| 447 | 20231208 | 114900 | 1773738960 | 5160 | 5160 | 5160 | 5160 | 255 |
| 448 | 20231208 | 114800 | 1772423160 | 5160 | 5160 | 5160 | 5160 | 20 |
| 449 | 20231208 | 114700 | 1772319960 | 5160 | 5160 | 5160 | 5160 | 230 |
| 450 | 20231208 | 114600 | 1771133160 | 5160 | 5160 | 5160 | 5160 | 130 |
| 451 | 20231208 | 114500 | 1770462360 | 5160 | 5160 | 5160 | 5160 | 1197 |
| 452 | 20231208 | 114400 | 1764285840 | 5180 | 5170 | 5180 | 5170 | 101 |
| 453 | 20231208 | 114300 | 1763763660 | 5160 | 5170 | 5170 | 5160 | 868 |
| 454 | 20231208 | 114200 | 1759280590 | 5170 | 5180 | 5180 | 5170 | 38 |
| 455 | 20231208 | 114100 | 1759084090 | 5170 | 5170 | 5170 | 5170 | 500 |
| 456 | 20231208 | 114000 | 1756499090 | 5170 | 5160 | 5170 | 5160 | 689 |
| 457 | 20231208 | 113900 | 1752940850 | 5160 | 5160 | 5160 | 5160 | 0 |
| 458 | 20231208 | 113800 | 1752940850 | 5160 | 5150 | 5160 | 5150 | 2339 |
| 459 | 20231208 | 113700 | 1740890000 | 5160 | 5160 | 5160 | 5160 | 437 |
| 460 | 20231208 | 113600 | 1738635080 | 5180 | 5160 | 5180 | 5160 | 1526 |
| 461 | 20231208 | 113500 | 1730739550 | 5160 | 5160 | 5170 | 5160 | 2147 |
| 462 | 20231208 | 113400 | 1719659030 | 5170 | 5160 | 5170 | 5160 | 576 |
| 463 | 20231208 | 113300 | 1716686860 | 5170 | 5160 | 5170 | 5160 | 105 |
| 464 | 20231208 | 113200 | 1716144560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 465 | 20231208 | 113100 | 1716144560 | 5170 | 5170 | 5170 | 5170 | 120 |
| 466 | 20231208 | 113000 | 1715524160 | 5160 | 5160 | 5160 | 5160 | 335 |
| 467 | 20231208 | 112900 | 1713795560 | 5160 | 5160 | 5160 | 5160 | 99 |
| 468 | 20231208 | 112800 | 1713284720 | 5170 | 5170 | 5170 | 5170 | 2 |
| 469 | 20231208 | 112700 | 1713274380 | 5170 | 5170 | 5170 | 5170 | 15 |
| 470 | 20231208 | 112600 | 1713196830 | 5160 | 5160 | 5160 | 5160 | 17 |
| 471 | 20231208 | 112500 | 1713109110 | 5170 | 5170 | 5170 | 5170 | 559 |
| 472 | 20231208 | 112400 | 1710219080 | 5190 | 5190 | 5190 | 5190 | 0 |
| 473 | 20231208 | 112300 | 1710219080 | 5190 | 5190 | 5190 | 5190 | 3 |
| 474 | 20231208 | 112200 | 1710203510 | 5190 | 5180 | 5190 | 5170 | 1993 |
| 475 | 20231208 | 112100 | 1699860370 | 5190 | 5180 | 5190 | 5180 | 626 |
| 476 | 20231208 | 112000 | 1696617680 | 5170 | 5170 | 5170 | 5170 | 60 |
| 477 | 20231208 | 111900 | 1696307480 | 5170 | 5170 | 5170 | 5170 | 1 |
| 478 | 20231208 | 111800 | 1696302310 | 5160 | 5170 | 5170 | 5160 | 539 |
| 479 | 20231208 | 111700 | 1693520680 | 5170 | 5170 | 5170 | 5170 | 5 |
| 480 | 20231208 | 111600 | 1693494830 | 5170 | 5170 | 5170 | 5170 | 481 |
| 481 | 20231208 | 111500 | 1691008060 | 5170 | 5170 | 5170 | 5170 | 123 |
| 482 | 20231208 | 111400 | 1690372150 | 5170 | 5170 | 5170 | 5170 | 0 |
| 483 | 20231208 | 111300 | 1690372150 | 5170 | 5170 | 5170 | 5170 | 200 |
| 484 | 20231208 | 111200 | 1689338150 | 5170 | 5160 | 5170 | 5160 | 83 |
| 485 | 20231208 | 111100 | 1688909570 | 5160 | 5160 | 5170 | 5160 | 86 |
| 486 | 20231208 | 111000 | 1688465300 | 5160 | 5160 | 5160 | 5160 | 111 |
| 487 | 20231208 | 110900 | 1687892540 | 5150 | 5150 | 5150 | 5150 | 200 |
| 488 | 20231208 | 110800 | 1686862540 | 5150 | 5150 | 5150 | 5150 | 100 |
| 489 | 20231208 | 110700 | 1686347540 | 5150 | 5160 | 5160 | 5150 | 1037 |
| 490 | 20231208 | 110600 | 1681001010 | 5160 | 5160 | 5160 | 5160 | 299 |
| 491 | 20231208 | 110500 | 1679458170 | 5160 | 5150 | 5160 | 5150 | 2399 |
| 492 | 20231208 | 110400 | 1667082490 | 5150 | 5150 | 5150 | 5150 | 1589 |
| 493 | 20231208 | 110300 | 1658899140 | 5160 | 5160 | 5160 | 5160 | 100 |
| 494 | 20231208 | 110200 | 1658383140 | 5150 | 5150 | 5150 | 5150 | 329 |
| 495 | 20231208 | 110100 | 1656688790 | 5150 | 5150 | 5150 | 5150 | 2735 |
| 496 | 20231208 | 110000 | 1642603540 | 5160 | 5160 | 5160 | 5150 | 254 |
| 497 | 20231208 | 105900 | 1641293480 | 5160 | 5160 | 5160 | 5160 | 2278 |
| 498 | 20231208 | 105800 | 1629539000 | 5170 | 5170 | 5170 | 5160 | 414 |
| 499 | 20231208 | 105700 | 1627398720 | 5170 | 5160 | 5170 | 5160 | 232 |
| 500 | 20231208 | 105600 | 1626199880 | 5160 | 5170 | 5170 | 5160 | 829 |
| 501 | 20231208 | 105500 | 1621914990 | 5170 | 5160 | 5170 | 5160 | 1426 |
| 502 | 20231208 | 105400 | 1614556160 | 5160 | 5160 | 5170 | 5160 | 2252 |
| 503 | 20231208 | 105300 | 1602933560 | 5170 | 5170 | 5170 | 5170 | 50 |
| 504 | 20231208 | 105200 | 1602675060 | 5170 | 5170 | 5170 | 5170 | 719 |
| 505 | 20231208 | 105100 | 1598957830 | 5160 | 5160 | 5160 | 5160 | 750 |
| 506 | 20231208 | 105000 | 1595087830 | 5170 | 5160 | 5170 | 5160 | 210 |
| 507 | 20231208 | 104900 | 1594004130 | 5160 | 5150 | 5160 | 5150 | 593 |
| 508 | 20231208 | 104800 | 1590950080 | 5150 | 5150 | 5150 | 5150 | 797 |
| 509 | 20231208 | 104700 | 1586845530 | 5150 | 5160 | 5160 | 5150 | 350 |
| 510 | 20231208 | 104600 | 1585042470 | 5160 | 5160 | 5160 | 5160 | 2674 |
| 511 | 20231208 | 104500 | 1571244630 | 5160 | 5160 | 5160 | 5160 | 253 |
| 512 | 20231208 | 104400 | 1569939150 | 5170 | 5170 | 5170 | 5170 | 21 |
| 513 | 20231208 | 104300 | 1569830580 | 5170 | 5170 | 5180 | 5170 | 249 |
| 514 | 20231208 | 104200 | 1568543240 | 5170 | 5170 | 5170 | 5170 | 105 |
| 515 | 20231208 | 104100 | 1568000390 | 5160 | 5170 | 5170 | 5160 | 1547 |
| 516 | 20231208 | 104000 | 1560005400 | 5180 | 5180 | 5180 | 5170 | 239 |
| 517 | 20231208 | 103900 | 1558769390 | 5180 | 5170 | 5180 | 5160 | 143 |
| 518 | 20231208 | 103800 | 1558029950 | 5170 | 5170 | 5170 | 5160 | 384 |
| 519 | 20231208 | 103700 | 1556046540 | 5170 | 5160 | 5170 | 5160 | 138 |
| 520 | 20231208 | 103600 | 1555334350 | 5160 | 5180 | 5180 | 5160 | 5991 |
| 521 | 20231208 | 103500 | 1524400430 | 5170 | 5200 | 5210 | 5170 | 12069 |
| 522 | 20231208 | 103400 | 1461717610 | 5210 | 5210 | 5220 | 5200 | 4417 |
| 523 | 20231208 | 103300 | 1438714740 | 5220 | 5210 | 5220 | 5200 | 18061 |
| 524 | 20231208 | 103200 | 1344624090 | 5200 | 5190 | 5210 | 5190 | 682 |
| 525 | 20231208 | 103100 | 1341074330 | 5200 | 5200 | 5210 | 5180 | 5206 |
| 526 | 20231208 | 103000 | 1314033790 | 5200 | 5200 | 5200 | 5180 | 1708 |
| 527 | 20231208 | 102900 | 1305154220 | 5200 | 5200 | 5200 | 5180 | 3738 |
| 528 | 20231208 | 102800 | 1285752580 | 5190 | 5190 | 5210 | 5190 | 6700 |
| 529 | 20231208 | 102700 | 1250895790 | 5200 | 5190 | 5200 | 5180 | 10283 |
| 530 | 20231208 | 102600 | 1197483910 | 5180 | 5190 | 5190 | 5170 | 6381 |
| 531 | 20231208 | 102500 | 1164380430 | 5170 | 5180 | 5190 | 5160 | 2356 |
| 532 | 20231208 | 102400 | 1152180310 | 5170 | 5170 | 5180 | 5160 | 1127 |
| 533 | 20231208 | 102300 | 1146350460 | 5180 | 5150 | 5180 | 5150 | 902 |
| 534 | 20231208 | 102200 | 1141683540 | 5180 | 5190 | 5190 | 5150 | 9949 |
| 535 | 20231208 | 102100 | 1090325710 | 5170 | 5180 | 5190 | 5160 | 1882 |
| 536 | 20231208 | 102000 | 1080574760 | 5170 | 5190 | 5200 | 5160 | 13019 |
| 537 | 20231208 | 101900 | 1013155860 | 5180 | 5190 | 5200 | 5180 | 3686 |
| 538 | 20231208 | 101800 | 994021830 | 5180 | 5180 | 5190 | 5170 | 2476 |
| 539 | 20231208 | 101700 | 981190890 | 5190 | 5190 | 5190 | 5170 | 3446 |
| 540 | 20231208 | 101600 | 963341680 | 5190 | 5170 | 5190 | 5170 | 3450 |
| 541 | 20231208 | 101500 | 945479850 | 5170 | 5160 | 5170 | 5160 | 828 |
| 542 | 20231208 | 101400 | 941207350 | 5170 | 5170 | 5170 | 5170 | 32 |
| 543 | 20231208 | 101300 | 941041910 | 5170 | 5170 | 5170 | 5170 | 294 |
| 544 | 20231208 | 101200 | 939521930 | 5170 | 5170 | 5180 | 5170 | 231 |
| 545 | 20231208 | 101100 | 938327650 | 5170 | 5180 | 5180 | 5170 | 2 |
| 546 | 20231208 | 101000 | 938317300 | 5170 | 5170 | 5170 | 5170 | 2790 |
| 547 | 20231208 | 100900 | 923893000 | 5170 | 5160 | 5170 | 5150 | 6093 |
| 548 | 20231208 | 100800 | 892483480 | 5170 | 5160 | 5170 | 5160 | 16 |
| 549 | 20231208 | 100700 | 892400860 | 5160 | 5150 | 5170 | 5150 | 6400 |
| 550 | 20231208 | 100600 | 859413790 | 5150 | 5150 | 5150 | 5150 | 0 |
| 551 | 20231208 | 100500 | 859413790 | 5150 | 5150 | 5160 | 5150 | 3793 |
| 552 | 20231208 | 100400 | 839879500 | 5160 | 5160 | 5160 | 5160 | 216 |
| 553 | 20231208 | 100300 | 838764940 | 5150 | 5170 | 5170 | 5150 | 1722 |
| 554 | 20231208 | 100200 | 829878380 | 5160 | 5150 | 5160 | 5150 | 2952 |
| 555 | 20231208 | 100100 | 814658120 | 5150 | 5140 | 5150 | 5130 | 1506 |
| 556 | 20231208 | 100000 | 806917400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 557 | 20231208 | 095900 | 806917400 | 5130 | 5110 | 5130 | 5110 | 12464 |
| 558 | 20231208 | 095800 | 743207570 | 5110 | 5120 | 5120 | 5110 | 141 |
| 559 | 20231208 | 095700 | 742487050 | 5110 | 5120 | 5120 | 5110 | 1777 |
| 560 | 20231208 | 095600 | 733404000 | 5130 | 5120 | 5130 | 5110 | 1169 |
| 561 | 20231208 | 095500 | 727427620 | 5120 | 5110 | 5120 | 5110 | 3956 |
| 562 | 20231208 | 095400 | 707211040 | 5110 | 5120 | 5120 | 5090 | 10428 |
| 563 | 20231208 | 095300 | 653970870 | 5120 | 5120 | 5120 | 5120 | 3468 |
| 564 | 20231208 | 095200 | 636214710 | 5120 | 5130 | 5130 | 5120 | 3003 |
| 565 | 20231208 | 095100 | 620829400 | 5140 | 5140 | 5140 | 5130 | 1992 |
| 566 | 20231208 | 095000 | 610609910 | 5140 | 5140 | 5140 | 5140 | 200 |
| 567 | 20231208 | 094900 | 609581910 | 5140 | 5140 | 5140 | 5130 | 1705 |
| 568 | 20231208 | 094800 | 600821500 | 5150 | 5140 | 5150 | 5140 | 533 |
| 569 | 20231208 | 094700 | 598081820 | 5140 | 5140 | 5140 | 5140 | 698 |
| 570 | 20231208 | 094600 | 594494100 | 5150 | 5150 | 5150 | 5150 | 107 |
| 571 | 20231208 | 094500 | 593943050 | 5150 | 5150 | 5150 | 5150 | 116 |
| 572 | 20231208 | 094400 | 593345650 | 5150 | 5150 | 5150 | 5150 | 390 |
| 573 | 20231208 | 094300 | 591337150 | 5140 | 5170 | 5170 | 5140 | 1303 |
| 574 | 20231208 | 094200 | 584639640 | 5140 | 5160 | 5160 | 5140 | 4511 |
| 575 | 20231208 | 094100 | 561399960 | 5170 | 5170 | 5170 | 5170 | 57 |
| 576 | 20231208 | 094000 | 561105270 | 5170 | 5170 | 5170 | 5170 | 313 |
| 577 | 20231208 | 093900 | 559487060 | 5170 | 5160 | 5170 | 5160 | 732 |
| 578 | 20231208 | 093800 | 555703420 | 5170 | 5170 | 5170 | 5170 | 25 |
| 579 | 20231208 | 093700 | 555574170 | 5170 | 5150 | 5170 | 5150 | 21 |
| 580 | 20231208 | 093600 | 555465980 | 5150 | 5140 | 5160 | 5140 | 761 |
| 581 | 20231208 | 093500 | 551540680 | 5140 | 5140 | 5150 | 5140 | 1512 |
| 582 | 20231208 | 093400 | 543766030 | 5140 | 5150 | 5150 | 5140 | 3805 |
| 583 | 20231208 | 093300 | 524201970 | 5150 | 5160 | 5160 | 5150 | 2700 |
| 584 | 20231208 | 093200 | 510295310 | 5160 | 5160 | 5170 | 5160 | 125 |
| 585 | 20231208 | 093100 | 509650290 | 5170 | 5160 | 5170 | 5150 | 1194 |
| 586 | 20231208 | 093000 | 503494810 | 5170 | 5160 | 5170 | 5160 | 384 |
| 587 | 20231208 | 092900 | 501513160 | 5160 | 5150 | 5160 | 5150 | 333 |
| 588 | 20231208 | 092800 | 499796920 | 5150 | 5140 | 5150 | 5140 | 401 |
| 589 | 20231208 | 092700 | 497732060 | 5140 | 5140 | 5150 | 5140 | 2696 |
| 590 | 20231208 | 092600 | 483874120 | 5140 | 5150 | 5160 | 5140 | 1338 |
| 591 | 20231208 | 092500 | 476990910 | 5140 | 5160 | 5160 | 5140 | 1298 |
| 592 | 20231208 | 092400 | 470315020 | 5150 | 5150 | 5150 | 5150 | 3776 |
| 593 | 20231208 | 092300 | 450868620 | 5150 | 5170 | 5170 | 5150 | 196 |
| 594 | 20231208 | 092200 | 449858130 | 5160 | 5170 | 5170 | 5160 | 401 |
| 595 | 20231208 | 092100 | 447788960 | 5170 | 5150 | 5170 | 5150 | 1216 |
| 596 | 20231208 | 092000 | 441525540 | 5150 | 5160 | 5170 | 5150 | 1925 |
| 597 | 20231208 | 091900 | 431611700 | 5170 | 5170 | 5170 | 5150 | 734 |
| 598 | 20231208 | 091800 | 427824750 | 5170 | 5170 | 5170 | 5150 | 2457 |
| 599 | 20231208 | 091700 | 415164530 | 5160 | 5180 | 5190 | 5160 | 7364 |
| 600 | 20231208 | 091600 | 377096430 | 5190 | 5190 | 5190 | 5190 | 131 |
| 601 | 20231208 | 091500 | 376416540 | 5200 | 5210 | 5210 | 5180 | 3458 |
| 602 | 20231208 | 091400 | 358451320 | 5210 | 5210 | 5210 | 5200 | 689 |
| 603 | 20231208 | 091300 | 354861680 | 5190 | 5210 | 5210 | 5190 | 3986 |
| 604 | 20231208 | 091200 | 334132470 | 5200 | 5200 | 5220 | 5200 | 6479 |
| 605 | 20231208 | 091100 | 300373840 | 5200 | 5200 | 5200 | 5190 | 4446 |
| 606 | 20231208 | 091000 | 277258710 | 5190 | 5200 | 5200 | 5190 | 2690 |
| 607 | 20231208 | 090900 | 263275250 | 5200 | 5190 | 5200 | 5180 | 2350 |
| 608 | 20231208 | 090800 | 251076960 | 5180 | 5160 | 5180 | 5160 | 2845 |
| 609 | 20231208 | 090700 | 236355410 | 5160 | 5170 | 5180 | 5150 | 3872 |
| 610 | 20231208 | 090600 | 216394320 | 5150 | 5160 | 5160 | 5150 | 754 |
| 611 | 20231208 | 090500 | 212510970 | 5150 | 5180 | 5180 | 5150 | 2398 |
| 612 | 20231208 | 090400 | 200150650 | 5150 | 5150 | 5160 | 5150 | 7791 |
| 613 | 20231208 | 090300 | 160026990 | 5180 | 5160 | 5180 | 5150 | 6309 |
| 614 | 20231208 | 090200 | 127449680 | 5170 | 5150 | 5180 | 5150 | 183 |
| 615 | 20231208 | 090100 | 126505870 | 5150 | 5180 | 5180 | 5150 | 1505 |
| 616 | 20231208 | 090000 | 118720880 | 5180 | 5150 | 5200 | 5150 | 22970 |