28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 3 | 20231215 | 183800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20231215 | 183700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20231215 | 183600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20231215 | 183500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20231215 | 183400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20231215 | 183300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20231215 | 183200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20231215 | 183100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20231215 | 183000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20231215 | 182900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20231215 | 182800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20231215 | 182700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20231215 | 182600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20231215 | 182500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20231215 | 182400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20231215 | 182300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20231215 | 182200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20231215 | 182100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20231215 | 182000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20231215 | 181900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20231215 | 181800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20231215 | 181700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20231215 | 181600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20231215 | 181500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20231215 | 181400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20231215 | 181300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20231215 | 181200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20231215 | 181100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20231215 | 181000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20231215 | 180900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 33 | 20231215 | 180800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20231215 | 180700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20231215 | 180600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20231215 | 180500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20231215 | 180400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20231215 | 180300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20231215 | 180200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20231215 | 180100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20231215 | 180000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20231215 | 175900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20231215 | 175800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20231215 | 175700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20231215 | 175600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20231215 | 175500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20231215 | 175400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20231215 | 175300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20231215 | 175200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20231215 | 175100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20231215 | 175000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20231215 | 174900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20231215 | 174800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20231215 | 174700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20231215 | 174600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20231215 | 174500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20231215 | 174400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20231215 | 174300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20231215 | 174200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20231215 | 174100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20231215 | 174000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20231215 | 173900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 63 | 20231215 | 173800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20231215 | 173700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20231215 | 173600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20231215 | 173500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20231215 | 173400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20231215 | 173300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20231215 | 173200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20231215 | 173100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20231215 | 173000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20231215 | 172900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20231215 | 172800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20231215 | 172700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20231215 | 172600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20231215 | 172500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20231215 | 172400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20231215 | 172300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20231215 | 172200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20231215 | 172100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20231215 | 172000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20231215 | 171900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20231215 | 171800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20231215 | 171700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20231215 | 171600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20231215 | 171500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20231215 | 171400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20231215 | 171300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20231215 | 171200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20231215 | 171100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20231215 | 171000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20231215 | 170900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 93 | 20231215 | 170800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20231215 | 170700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20231215 | 170600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20231215 | 170500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20231215 | 170400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20231215 | 170300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20231215 | 170200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20231215 | 170100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20231215 | 170000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20231215 | 165900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20231215 | 165800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20231215 | 165700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20231215 | 165600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20231215 | 165500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20231215 | 165400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20231215 | 165300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20231215 | 165200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20231215 | 165100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20231215 | 165000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20231215 | 164900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20231215 | 164800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20231215 | 164700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20231215 | 164600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20231215 | 164500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20231215 | 164400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20231215 | 164300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20231215 | 164200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20231215 | 164100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20231215 | 164000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20231215 | 163900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 123 | 20231215 | 163800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20231215 | 163700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20231215 | 163600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20231215 | 163500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20231215 | 163400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20231215 | 163300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20231215 | 163200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20231215 | 163100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20231215 | 163000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20231215 | 162900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20231215 | 162800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20231215 | 162700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20231215 | 162600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20231215 | 162500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20231215 | 162400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20231215 | 162300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20231215 | 162200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20231215 | 162100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20231215 | 162000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20231215 | 161900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20231215 | 161800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20231215 | 161700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20231215 | 161600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20231215 | 161500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20231215 | 161400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20231215 | 161300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20231215 | 161200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20231215 | 161100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20231215 | 161000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20231215 | 160900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 153 | 20231215 | 160800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20231215 | 160700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20231215 | 160600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20231215 | 160500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20231215 | 160400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20231215 | 160300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20231215 | 160200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20231215 | 160100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20231215 | 160000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20231215 | 155900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20231215 | 155800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20231215 | 155700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20231215 | 155600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20231215 | 155500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20231215 | 155400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20231215 | 155300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20231215 | 155200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20231215 | 155100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20231215 | 155000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20231215 | 154900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20231215 | 154800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20231215 | 154700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20231215 | 154600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20231215 | 154500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20231215 | 154400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20231215 | 154300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20231215 | 154200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20231215 | 154100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20231215 | 154000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20231215 | 153900 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 183 | 20231215 | 153800 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20231215 | 153700 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20231215 | 153600 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20231215 | 153500 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20231215 | 153400 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20231215 | 153300 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20231215 | 153200 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20231215 | 153100 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20231215 | 153000 | 2086890770 | 5900 | 5900 | 5900 | 5900 | 46543 |
| 192 | 20231215 | 152900 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20231215 | 152800 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20231215 | 152700 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20231215 | 152600 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20231215 | 152500 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20231215 | 152400 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20231215 | 152300 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20231215 | 152200 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20231215 | 152100 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20231215 | 152000 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 202 | 20231215 | 151900 | 1812287070 | 5890 | 5890 | 5890 | 5890 | 474 |
| 203 | 20231215 | 151800 | 1809495210 | 5890 | 5880 | 5890 | 5880 | 1728 |
| 204 | 20231215 | 151700 | 1799330370 | 5880 | 5880 | 5880 | 5880 | 490 |
| 205 | 20231215 | 151600 | 1796449170 | 5870 | 5870 | 5880 | 5870 | 941 |
| 206 | 20231215 | 151500 | 1790916710 | 5880 | 5870 | 5880 | 5870 | 115 |
| 207 | 20231215 | 151400 | 1790241120 | 5870 | 5880 | 5880 | 5870 | 339 |
| 208 | 20231215 | 151300 | 1788250970 | 5880 | 5880 | 5880 | 5870 | 280 |
| 209 | 20231215 | 151200 | 1786605450 | 5880 | 5880 | 5880 | 5870 | 569 |
| 210 | 20231215 | 151100 | 1783261380 | 5880 | 5880 | 5880 | 5870 | 1457 |
| 211 | 20231215 | 151000 | 1774705690 | 5880 | 5880 | 5880 | 5870 | 3648 |
| 212 | 20231215 | 150900 | 1753285160 | 5880 | 5870 | 5880 | 5870 | 1246 |
| 213 | 20231215 | 150800 | 1745968380 | 5880 | 5880 | 5880 | 5870 | 4275 |
| 214 | 20231215 | 150700 | 1720866210 | 5880 | 5870 | 5880 | 5870 | 272 |
| 215 | 20231215 | 150600 | 1719267430 | 5870 | 5880 | 5880 | 5870 | 176 |
| 216 | 20231215 | 150500 | 1718233710 | 5880 | 5880 | 5890 | 5870 | 1910 |
| 217 | 20231215 | 150400 | 1707002670 | 5890 | 5880 | 5890 | 5880 | 187 |
| 218 | 20231215 | 150300 | 1705902410 | 5890 | 5870 | 5890 | 5870 | 1071 |
| 219 | 20231215 | 150200 | 1699596920 | 5870 | 5890 | 5890 | 5870 | 897 |
| 220 | 20231215 | 150100 | 1694322640 | 5890 | 5880 | 5890 | 5880 | 195 |
| 221 | 20231215 | 150000 | 1693175260 | 5890 | 5890 | 5890 | 5880 | 813 |
| 222 | 20231215 | 145900 | 1688394050 | 5890 | 5890 | 5890 | 5880 | 581 |
| 223 | 20231215 | 145800 | 1684972020 | 5890 | 5890 | 5890 | 5880 | 144 |
| 224 | 20231215 | 145700 | 1684123870 | 5880 | 5890 | 5890 | 5880 | 101 |
| 225 | 20231215 | 145600 | 1683529030 | 5890 | 5890 | 5890 | 5870 | 1455 |
| 226 | 20231215 | 145500 | 1674969880 | 5890 | 5890 | 5890 | 5880 | 90 |
| 227 | 20231215 | 145400 | 1674439980 | 5890 | 5890 | 5890 | 5880 | 3254 |
| 228 | 20231215 | 145300 | 1655300780 | 5890 | 5880 | 5890 | 5880 | 191 |
| 229 | 20231215 | 145200 | 1654175800 | 5890 | 5890 | 5890 | 5880 | 119 |
| 230 | 20231215 | 145100 | 1653474920 | 5880 | 5890 | 5890 | 5880 | 204 |
| 231 | 20231215 | 145000 | 1652273410 | 5890 | 5890 | 5890 | 5880 | 331 |
| 232 | 20231215 | 144900 | 1650323880 | 5890 | 5890 | 5890 | 5880 | 54 |
| 233 | 20231215 | 144800 | 1650005870 | 5890 | 5890 | 5890 | 5880 | 226 |
| 234 | 20231215 | 144700 | 1648674740 | 5890 | 5890 | 5900 | 5890 | 386 |
| 235 | 20231215 | 144600 | 1646400710 | 5890 | 5890 | 5900 | 5890 | 731 |
| 236 | 20231215 | 144500 | 1642092860 | 5900 | 5900 | 5900 | 5890 | 422 |
| 237 | 20231215 | 144400 | 1639605840 | 5900 | 5890 | 5900 | 5890 | 153 |
| 238 | 20231215 | 144300 | 1638703190 | 5900 | 5890 | 5900 | 5890 | 19 |
| 239 | 20231215 | 144200 | 1638591110 | 5900 | 5900 | 5900 | 5890 | 1053 |
| 240 | 20231215 | 144100 | 1632385930 | 5900 | 5900 | 5900 | 5890 | 294 |
| 241 | 20231215 | 144000 | 1630651380 | 5900 | 5900 | 5900 | 5890 | 310 |
| 242 | 20231215 | 143900 | 1628822410 | 5900 | 5900 | 5900 | 5890 | 327 |
| 243 | 20231215 | 143800 | 1626893830 | 5890 | 5890 | 5900 | 5890 | 90 |
| 244 | 20231215 | 143700 | 1626363410 | 5900 | 5900 | 5900 | 5890 | 245 |
| 245 | 20231215 | 143600 | 1624919500 | 5890 | 5900 | 5900 | 5890 | 662 |
| 246 | 20231215 | 143500 | 1621017750 | 5900 | 5900 | 5900 | 5890 | 452 |
| 247 | 20231215 | 143400 | 1618351000 | 5900 | 5900 | 5900 | 5890 | 149 |
| 248 | 20231215 | 143300 | 1617472170 | 5890 | 5900 | 5900 | 5890 | 32 |
| 249 | 20231215 | 143200 | 1617283440 | 5900 | 5900 | 5900 | 5890 | 1072 |
| 250 | 20231215 | 143100 | 1610966640 | 5900 | 5900 | 5900 | 5890 | 340 |
| 251 | 20231215 | 143000 | 1608960710 | 5900 | 5890 | 5900 | 5890 | 180 |
| 252 | 20231215 | 142900 | 1607898780 | 5900 | 5900 | 5900 | 5890 | 408 |
| 253 | 20231215 | 142800 | 1605491590 | 5900 | 5890 | 5900 | 5890 | 334 |
| 254 | 20231215 | 142700 | 1603521240 | 5900 | 5900 | 5900 | 5890 | 520 |
| 255 | 20231215 | 142600 | 1600453270 | 5900 | 5900 | 5900 | 5890 | 221 |
| 256 | 20231215 | 142500 | 1599149620 | 5900 | 5900 | 5900 | 5890 | 2693 |
| 257 | 20231215 | 142400 | 1583281320 | 5900 | 5890 | 5900 | 5880 | 2260 |
| 258 | 20231215 | 142300 | 1569965050 | 5890 | 5890 | 5890 | 5880 | 804 |
| 259 | 20231215 | 142200 | 1565229540 | 5890 | 5890 | 5890 | 5880 | 322 |
| 260 | 20231215 | 142100 | 1563333010 | 5880 | 5890 | 5890 | 5880 | 308 |
| 261 | 20231215 | 142000 | 1561520580 | 5890 | 5880 | 5890 | 5880 | 1439 |
| 262 | 20231215 | 141900 | 1553056100 | 5880 | 5890 | 5890 | 5880 | 25 |
| 263 | 20231215 | 141800 | 1552908900 | 5890 | 5890 | 5890 | 5880 | 2481 |
| 264 | 20231215 | 141700 | 1538316940 | 5890 | 5890 | 5890 | 5880 | 170 |
| 265 | 20231215 | 141600 | 1537315690 | 5890 | 5890 | 5890 | 5880 | 931 |
| 266 | 20231215 | 141500 | 1531832150 | 5890 | 5890 | 5890 | 5880 | 237 |
| 267 | 20231215 | 141400 | 1530436570 | 5890 | 5890 | 5890 | 5880 | 197 |
| 268 | 20231215 | 141300 | 1529276270 | 5890 | 5890 | 5890 | 5880 | 1138 |
| 269 | 20231215 | 141200 | 1522579860 | 5890 | 5890 | 5890 | 5890 | 426 |
| 270 | 20231215 | 141100 | 1520070720 | 5890 | 5890 | 5890 | 5880 | 229 |
| 271 | 20231215 | 141000 | 1518722590 | 5890 | 5890 | 5890 | 5880 | 1216 |
| 272 | 20231215 | 140900 | 1511568640 | 5890 | 5890 | 5890 | 5880 | 814 |
| 273 | 20231215 | 140800 | 1506780230 | 5890 | 5890 | 5890 | 5880 | 85 |
| 274 | 20231215 | 140700 | 1506279590 | 5890 | 5890 | 5890 | 5890 | 127 |
| 275 | 20231215 | 140600 | 1505531560 | 5890 | 5890 | 5890 | 5880 | 312 |
| 276 | 20231215 | 140500 | 1503694600 | 5890 | 5890 | 5890 | 5890 | 480 |
| 277 | 20231215 | 140400 | 1500867400 | 5890 | 5890 | 5890 | 5890 | 43 |
| 278 | 20231215 | 140300 | 1500614130 | 5890 | 5890 | 5890 | 5890 | 58 |
| 279 | 20231215 | 140200 | 1500272510 | 5890 | 5890 | 5890 | 5890 | 122 |
| 280 | 20231215 | 140100 | 1499553930 | 5890 | 5890 | 5890 | 5890 | 192 |
| 281 | 20231215 | 140000 | 1498423050 | 5890 | 5890 | 5890 | 5880 | 252 |
| 282 | 20231215 | 135900 | 1496938900 | 5890 | 5890 | 5890 | 5890 | 44 |
| 283 | 20231215 | 135800 | 1496679740 | 5890 | 5890 | 5890 | 5880 | 1507 |
| 284 | 20231215 | 135700 | 1487815230 | 5890 | 5890 | 5890 | 5890 | 5 |
| 285 | 20231215 | 135600 | 1487785780 | 5890 | 5890 | 5890 | 5890 | 83 |
| 286 | 20231215 | 135500 | 1487296910 | 5890 | 5890 | 5890 | 5880 | 178 |
| 287 | 20231215 | 135400 | 1486248690 | 5890 | 5890 | 5890 | 5880 | 47 |
| 288 | 20231215 | 135300 | 1485972110 | 5890 | 5880 | 5890 | 5880 | 3230 |
| 289 | 20231215 | 135200 | 1466966340 | 5890 | 5890 | 5890 | 5890 | 185 |
| 290 | 20231215 | 135100 | 1465876690 | 5890 | 5890 | 5890 | 5880 | 104 |
| 291 | 20231215 | 135000 | 1465264140 | 5890 | 5890 | 5890 | 5890 | 146 |
| 292 | 20231215 | 134900 | 1464404200 | 5890 | 5890 | 5890 | 5890 | 75 |
| 293 | 20231215 | 134800 | 1463962450 | 5890 | 5880 | 5890 | 5880 | 2229 |
| 294 | 20231215 | 134700 | 1450853660 | 5880 | 5880 | 5880 | 5880 | 413 |
| 295 | 20231215 | 134600 | 1448425220 | 5880 | 5880 | 5880 | 5880 | 178 |
| 296 | 20231215 | 134500 | 1447378580 | 5880 | 5880 | 5880 | 5880 | 104 |
| 297 | 20231215 | 134400 | 1446767060 | 5880 | 5880 | 5880 | 5880 | 199 |
| 298 | 20231215 | 134300 | 1445596940 | 5870 | 5880 | 5880 | 5870 | 403 |
| 299 | 20231215 | 134200 | 1443228510 | 5880 | 5880 | 5880 | 5880 | 173 |
| 300 | 20231215 | 134100 | 1442211270 | 5880 | 5880 | 5880 | 5880 | 1246 |
| 301 | 20231215 | 134000 | 1434884790 | 5880 | 5880 | 5880 | 5870 | 307 |
| 302 | 20231215 | 133900 | 1433080190 | 5880 | 5880 | 5880 | 5880 | 101 |
| 303 | 20231215 | 133800 | 1432486310 | 5880 | 5880 | 5880 | 5870 | 170 |
| 304 | 20231215 | 133700 | 1431486910 | 5880 | 5880 | 5880 | 5880 | 270 |
| 305 | 20231215 | 133600 | 1429899310 | 5880 | 5880 | 5880 | 5870 | 139 |
| 306 | 20231215 | 133500 | 1429082000 | 5880 | 5880 | 5880 | 5880 | 131 |
| 307 | 20231215 | 133400 | 1428311720 | 5880 | 5880 | 5880 | 5870 | 63 |
| 308 | 20231215 | 133300 | 1427941290 | 5880 | 5880 | 5880 | 5870 | 221 |
| 309 | 20231215 | 133200 | 1426641910 | 5880 | 5880 | 5880 | 5880 | 209 |
| 310 | 20231215 | 133100 | 1425412990 | 5880 | 5880 | 5880 | 5880 | 137 |
| 311 | 20231215 | 133000 | 1424607430 | 5880 | 5880 | 5880 | 5880 | 211 |
| 312 | 20231215 | 132900 | 1423366750 | 5870 | 5880 | 5880 | 5870 | 929 |
| 313 | 20231215 | 132800 | 1417910400 | 5880 | 5880 | 5880 | 5880 | 88 |
| 314 | 20231215 | 132700 | 1417392960 | 5880 | 5880 | 5880 | 5880 | 334 |
| 315 | 20231215 | 132600 | 1415429040 | 5880 | 5870 | 5880 | 5870 | 720 |
| 316 | 20231215 | 132500 | 1411199910 | 5880 | 5880 | 5880 | 5880 | 451 |
| 317 | 20231215 | 132400 | 1408548030 | 5880 | 5880 | 5880 | 5880 | 7 |
| 318 | 20231215 | 132300 | 1408506870 | 5880 | 5880 | 5880 | 5870 | 23 |
| 319 | 20231215 | 132200 | 1408371730 | 5880 | 5880 | 5890 | 5880 | 1569 |
| 320 | 20231215 | 132100 | 1399144370 | 5880 | 5870 | 5880 | 5870 | 573 |
| 321 | 20231215 | 132000 | 1395775340 | 5880 | 5880 | 5880 | 5880 | 101 |
| 322 | 20231215 | 131900 | 1395181460 | 5880 | 5880 | 5880 | 5880 | 232 |
| 323 | 20231215 | 131800 | 1393817300 | 5880 | 5880 | 5880 | 5880 | 1186 |
| 324 | 20231215 | 131700 | 1386843620 | 5880 | 5880 | 5880 | 5870 | 92 |
| 325 | 20231215 | 131600 | 1386302670 | 5880 | 5880 | 5880 | 5880 | 23 |
| 326 | 20231215 | 131500 | 1386167430 | 5880 | 5870 | 5880 | 5870 | 55 |
| 327 | 20231215 | 131400 | 1385844490 | 5870 | 5870 | 5870 | 5870 | 0 |
| 328 | 20231215 | 131300 | 1385844490 | 5870 | 5860 | 5870 | 5860 | 2423 |
| 329 | 20231215 | 131200 | 1371642250 | 5880 | 5870 | 5880 | 5870 | 343 |
| 330 | 20231215 | 131100 | 1369628110 | 5860 | 5860 | 5870 | 5860 | 277 |
| 331 | 20231215 | 131000 | 1368004080 | 5850 | 5850 | 5850 | 5850 | 10 |
| 332 | 20231215 | 130900 | 1367945580 | 5850 | 5870 | 5870 | 5850 | 94 |
| 333 | 20231215 | 130800 | 1367393820 | 5850 | 5860 | 5870 | 5850 | 496 |
| 334 | 20231215 | 130700 | 1364489310 | 5870 | 5860 | 5870 | 5850 | 707 |
| 335 | 20231215 | 130600 | 1360347370 | 5870 | 5860 | 5870 | 5860 | 1565 |
| 336 | 20231215 | 130500 | 1351163140 | 5870 | 5860 | 5870 | 5860 | 765 |
| 337 | 20231215 | 130400 | 1346677250 | 5870 | 5860 | 5870 | 5850 | 625 |
| 338 | 20231215 | 130300 | 1343015620 | 5870 | 5870 | 5870 | 5860 | 595 |
| 339 | 20231215 | 130200 | 1339525300 | 5870 | 5860 | 5870 | 5860 | 650 |
| 340 | 20231215 | 130100 | 1335714450 | 5860 | 5860 | 5860 | 5860 | 475 |
| 341 | 20231215 | 130000 | 1332930950 | 5860 | 5860 | 5880 | 5860 | 252 |
| 342 | 20231215 | 125900 | 1331453930 | 5860 | 5850 | 5870 | 5850 | 749 |
| 343 | 20231215 | 125800 | 1327064280 | 5850 | 5850 | 5850 | 5850 | 234 |
| 344 | 20231215 | 125700 | 1325695380 | 5850 | 5860 | 5860 | 5850 | 586 |
| 345 | 20231215 | 125600 | 1322263760 | 5850 | 5850 | 5860 | 5850 | 832 |
| 346 | 20231215 | 125500 | 1317394990 | 5850 | 5870 | 5870 | 5850 | 233 |
| 347 | 20231215 | 125400 | 1316031920 | 5860 | 5850 | 5860 | 5850 | 574 |
| 348 | 20231215 | 125300 | 1312668290 | 5850 | 5860 | 5860 | 5850 | 704 |
| 349 | 20231215 | 125200 | 1308546120 | 5860 | 5850 | 5870 | 5850 | 322 |
| 350 | 20231215 | 125100 | 1306661510 | 5850 | 5850 | 5850 | 5850 | 464 |
| 351 | 20231215 | 125000 | 1303947110 | 5850 | 5850 | 5870 | 5850 | 660 |
| 352 | 20231215 | 124900 | 1300084370 | 5850 | 5850 | 5850 | 5850 | 335 |
| 353 | 20231215 | 124800 | 1298124620 | 5850 | 5850 | 5850 | 5850 | 466 |
| 354 | 20231215 | 124700 | 1295398520 | 5850 | 5850 | 5850 | 5850 | 233 |
| 355 | 20231215 | 124600 | 1294035470 | 5850 | 5850 | 5850 | 5850 | 466 |
| 356 | 20231215 | 124500 | 1291309370 | 5850 | 5860 | 5860 | 5850 | 647 |
| 357 | 20231215 | 124400 | 1287520280 | 5860 | 5860 | 5870 | 5860 | 236 |
| 358 | 20231215 | 124300 | 1286137300 | 5860 | 5860 | 5870 | 5840 | 18021 |
| 359 | 20231215 | 124200 | 1180611120 | 5880 | 5860 | 5880 | 5860 | 775 |
| 360 | 20231215 | 124100 | 1176065740 | 5860 | 5860 | 5860 | 5860 | 314 |
| 361 | 20231215 | 124000 | 1174225700 | 5870 | 5870 | 5880 | 5870 | 1314 |
| 362 | 20231215 | 123900 | 1166512420 | 5870 | 5870 | 5880 | 5870 | 611 |
| 363 | 20231215 | 123800 | 1162924410 | 5880 | 5880 | 5880 | 5880 | 2 |
| 364 | 20231215 | 123700 | 1162912650 | 5880 | 5870 | 5880 | 5870 | 80 |
| 365 | 20231215 | 123600 | 1162442750 | 5870 | 5870 | 5870 | 5870 | 3 |
| 366 | 20231215 | 123500 | 1162425140 | 5880 | 5870 | 5880 | 5860 | 889 |
| 367 | 20231215 | 123400 | 1157206660 | 5870 | 5870 | 5870 | 5870 | 4246 |
| 368 | 20231215 | 123300 | 1132282640 | 5870 | 5870 | 5870 | 5860 | 336 |
| 369 | 20231215 | 123200 | 1130312320 | 5870 | 5870 | 5880 | 5860 | 1156 |
| 370 | 20231215 | 123100 | 1123525750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 371 | 20231215 | 123000 | 1123525750 | 5880 | 5870 | 5880 | 5870 | 373 |
| 372 | 20231215 | 122900 | 1121333310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 373 | 20231215 | 122800 | 1121333310 | 5870 | 5880 | 5880 | 5870 | 284 |
| 374 | 20231215 | 122700 | 1119665400 | 5880 | 5880 | 5890 | 5880 | 2115 |
| 375 | 20231215 | 122600 | 1107227540 | 5890 | 5890 | 5890 | 5880 | 1333 |
| 376 | 20231215 | 122500 | 1099376480 | 5890 | 5890 | 5890 | 5880 | 291 |
| 377 | 20231215 | 122400 | 1097662500 | 5880 | 5890 | 5890 | 5880 | 128 |
| 378 | 20231215 | 122300 | 1096908910 | 5890 | 5880 | 5890 | 5880 | 1415 |
| 379 | 20231215 | 122200 | 1088584650 | 5880 | 5880 | 5880 | 5870 | 164 |
| 380 | 20231215 | 122100 | 1087620490 | 5880 | 5880 | 5880 | 5880 | 88 |
| 381 | 20231215 | 122000 | 1087103050 | 5880 | 5880 | 5880 | 5870 | 113 |
| 382 | 20231215 | 121900 | 1086438620 | 5880 | 5870 | 5880 | 5870 | 194 |
| 383 | 20231215 | 121800 | 1085297920 | 5880 | 5880 | 5880 | 5870 | 198 |
| 384 | 20231215 | 121700 | 1084133690 | 5880 | 5880 | 5880 | 5880 | 103 |
| 385 | 20231215 | 121600 | 1083528050 | 5880 | 5880 | 5880 | 5870 | 113 |
| 386 | 20231215 | 121500 | 1082863620 | 5880 | 5880 | 5880 | 5880 | 176 |
| 387 | 20231215 | 121400 | 1081828740 | 5880 | 5880 | 5880 | 5880 | 146 |
| 388 | 20231215 | 121300 | 1080970260 | 5880 | 5880 | 5880 | 5870 | 115 |
| 389 | 20231215 | 121200 | 1080294170 | 5870 | 5880 | 5880 | 5870 | 87 |
| 390 | 20231215 | 121100 | 1079782620 | 5880 | 5880 | 5880 | 5870 | 141 |
| 391 | 20231215 | 121000 | 1078953560 | 5880 | 5880 | 5880 | 5870 | 200 |
| 392 | 20231215 | 120900 | 1077777580 | 5880 | 5880 | 5880 | 5880 | 42 |
| 393 | 20231215 | 120800 | 1077530620 | 5870 | 5880 | 5880 | 5870 | 561 |
| 394 | 20231215 | 120700 | 1074231950 | 5880 | 5880 | 5880 | 5870 | 62 |
| 395 | 20231215 | 120600 | 1073867400 | 5880 | 5880 | 5880 | 5880 | 56 |
| 396 | 20231215 | 120500 | 1073538120 | 5880 | 5870 | 5880 | 5870 | 49 |
| 397 | 20231215 | 120400 | 1073250010 | 5880 | 5880 | 5880 | 5880 | 49 |
| 398 | 20231215 | 120300 | 1072961890 | 5880 | 5880 | 5880 | 5880 | 4 |
| 399 | 20231215 | 120200 | 1072938370 | 5870 | 5870 | 5870 | 5870 | 6 |
| 400 | 20231215 | 120100 | 1072903150 | 5870 | 5870 | 5880 | 5870 | 28 |
| 401 | 20231215 | 120000 | 1072738540 | 5880 | 5880 | 5890 | 5870 | 2970 |
| 402 | 20231215 | 115900 | 1055276180 | 5890 | 5890 | 5890 | 5880 | 95 |
| 403 | 20231215 | 115800 | 1054717270 | 5890 | 5890 | 5890 | 5890 | 337 |
| 404 | 20231215 | 115700 | 1052732340 | 5890 | 5880 | 5890 | 5880 | 100 |
| 405 | 20231215 | 115600 | 1052143360 | 5890 | 5890 | 5890 | 5890 | 66 |
| 406 | 20231215 | 115500 | 1051754620 | 5890 | 5880 | 5890 | 5880 | 237 |
| 407 | 20231215 | 115400 | 1050358710 | 5890 | 5890 | 5890 | 5890 | 59 |
| 408 | 20231215 | 115300 | 1050011200 | 5880 | 5880 | 5890 | 5880 | 1365 |
| 409 | 20231215 | 115200 | 1041984400 | 5880 | 5880 | 5880 | 5880 | 138 |
| 410 | 20231215 | 115100 | 1041172960 | 5880 | 5880 | 5880 | 5870 | 286 |
| 411 | 20231215 | 115000 | 1039492280 | 5880 | 5880 | 5880 | 5880 | 2151 |
| 412 | 20231215 | 114900 | 1026844400 | 5880 | 5870 | 5880 | 5870 | 125 |
| 413 | 20231215 | 114800 | 1026109510 | 5880 | 5880 | 5880 | 5870 | 111 |
| 414 | 20231215 | 114700 | 1025456850 | 5880 | 5880 | 5880 | 5880 | 192 |
| 415 | 20231215 | 114600 | 1024327890 | 5880 | 5880 | 5880 | 5870 | 118 |
| 416 | 20231215 | 114500 | 1023634070 | 5880 | 5880 | 5880 | 5870 | 250 |
| 417 | 20231215 | 114400 | 1022164080 | 5880 | 5880 | 5880 | 5870 | 130 |
| 418 | 20231215 | 114300 | 1021399690 | 5870 | 5880 | 5880 | 5870 | 926 |
| 419 | 20231215 | 114200 | 1015957020 | 5880 | 5880 | 5880 | 5880 | 110 |
| 420 | 20231215 | 114100 | 1015310220 | 5880 | 5870 | 5880 | 5870 | 1636 |
| 421 | 20231215 | 114000 | 1005705860 | 5870 | 5870 | 5870 | 5870 | 1318 |
| 422 | 20231215 | 113900 | 997969200 | 5860 | 5860 | 5870 | 5860 | 93 |
| 423 | 20231215 | 113800 | 997423330 | 5870 | 5870 | 5870 | 5860 | 282 |
| 424 | 20231215 | 113700 | 995768580 | 5870 | 5870 | 5870 | 5860 | 605 |
| 425 | 20231215 | 113600 | 992217240 | 5870 | 5870 | 5870 | 5860 | 1035 |
| 426 | 20231215 | 113500 | 986141800 | 5870 | 5870 | 5870 | 5860 | 151 |
| 427 | 20231215 | 113400 | 985256430 | 5870 | 5870 | 5870 | 5870 | 793 |
| 428 | 20231215 | 113300 | 980601520 | 5860 | 5870 | 5870 | 5860 | 107 |
| 429 | 20231215 | 113200 | 979973940 | 5870 | 5860 | 5870 | 5860 | 40 |
| 430 | 20231215 | 113100 | 979739150 | 5870 | 5870 | 5870 | 5860 | 618 |
| 431 | 20231215 | 113000 | 976111980 | 5870 | 5870 | 5870 | 5870 | 72 |
| 432 | 20231215 | 112900 | 975689340 | 5870 | 5870 | 5870 | 5860 | 52 |
| 433 | 20231215 | 112800 | 975384110 | 5870 | 5870 | 5870 | 5860 | 208 |
| 434 | 20231215 | 112700 | 974163300 | 5860 | 5870 | 5870 | 5860 | 105 |
| 435 | 20231215 | 112600 | 973547560 | 5860 | 5870 | 5870 | 5860 | 214 |
| 436 | 20231215 | 112500 | 972293350 | 5870 | 5870 | 5870 | 5860 | 114 |
| 437 | 20231215 | 112400 | 971624180 | 5870 | 5870 | 5870 | 5870 | 49 |
| 438 | 20231215 | 112300 | 971336550 | 5870 | 5870 | 5870 | 5860 | 964 |
| 439 | 20231215 | 112200 | 965685660 | 5870 | 5870 | 5870 | 5870 | 77 |
| 440 | 20231215 | 112100 | 965233670 | 5870 | 5870 | 5870 | 5860 | 49 |
| 441 | 20231215 | 112000 | 964946060 | 5870 | 5870 | 5870 | 5860 | 69 |
| 442 | 20231215 | 111900 | 964541140 | 5870 | 5870 | 5870 | 5860 | 161 |
| 443 | 20231215 | 111800 | 963596080 | 5870 | 5870 | 5870 | 5870 | 81 |
| 444 | 20231215 | 111700 | 963120610 | 5860 | 5870 | 5870 | 5860 | 54 |
| 445 | 20231215 | 111600 | 962803640 | 5870 | 5870 | 5870 | 5860 | 81 |
| 446 | 20231215 | 111500 | 962328340 | 5870 | 5870 | 5870 | 5870 | 67 |
| 447 | 20231215 | 111400 | 961935050 | 5870 | 5870 | 5870 | 5860 | 190 |
| 448 | 20231215 | 111300 | 960819760 | 5860 | 5870 | 5870 | 5860 | 54 |
| 449 | 20231215 | 111200 | 960502790 | 5860 | 5870 | 5870 | 5860 | 11 |
| 450 | 20231215 | 111100 | 960438280 | 5860 | 5870 | 5870 | 5860 | 216 |
| 451 | 20231215 | 111000 | 959171650 | 5870 | 5860 | 5870 | 5860 | 10 |
| 452 | 20231215 | 110900 | 959112960 | 5870 | 5870 | 5870 | 5870 | 209 |
| 453 | 20231215 | 110800 | 957886130 | 5870 | 5870 | 5870 | 5860 | 7 |
| 454 | 20231215 | 110700 | 957845050 | 5870 | 5870 | 5870 | 5870 | 107 |
| 455 | 20231215 | 110600 | 957216960 | 5870 | 5860 | 5870 | 5860 | 46 |
| 456 | 20231215 | 110500 | 956947350 | 5870 | 5870 | 5870 | 5870 | 183 |
| 457 | 20231215 | 110400 | 955873140 | 5870 | 5870 | 5870 | 5870 | 20 |
| 458 | 20231215 | 110300 | 955755740 | 5870 | 5870 | 5870 | 5870 | 5 |
| 459 | 20231215 | 110200 | 955726390 | 5860 | 5870 | 5870 | 5850 | 119 |
| 460 | 20231215 | 110100 | 955027900 | 5860 | 5860 | 5870 | 5860 | 3611 |
| 461 | 20231215 | 110000 | 933867190 | 5860 | 5860 | 5860 | 5850 | 226 |
| 462 | 20231215 | 105900 | 932542840 | 5860 | 5860 | 5860 | 5860 | 171 |
| 463 | 20231215 | 105800 | 931540780 | 5860 | 5860 | 5860 | 5850 | 80 |
| 464 | 20231215 | 105700 | 931071990 | 5860 | 5850 | 5860 | 5850 | 88 |
| 465 | 20231215 | 105600 | 930556320 | 5860 | 5860 | 5860 | 5850 | 239 |
| 466 | 20231215 | 105500 | 929155890 | 5860 | 5860 | 5860 | 5860 | 86 |
| 467 | 20231215 | 105400 | 928651930 | 5860 | 5860 | 5860 | 5850 | 84 |
| 468 | 20231215 | 105300 | 928159710 | 5860 | 5860 | 5860 | 5860 | 12 |
| 469 | 20231215 | 105200 | 928089390 | 5860 | 5860 | 5860 | 5860 | 83 |
| 470 | 20231215 | 105100 | 927603010 | 5860 | 5860 | 5860 | 5850 | 157 |
| 471 | 20231215 | 105000 | 926683000 | 5850 | 5860 | 5860 | 5850 | 635 |
| 472 | 20231215 | 104900 | 922962190 | 5850 | 5840 | 5850 | 5840 | 3212 |
| 473 | 20231215 | 104800 | 904172490 | 5840 | 5850 | 5850 | 5840 | 328 |
| 474 | 20231215 | 104700 | 902253730 | 5850 | 5850 | 5850 | 5850 | 19 |
| 475 | 20231215 | 104600 | 902142580 | 5850 | 5850 | 5850 | 5840 | 61 |
| 476 | 20231215 | 104500 | 901786080 | 5840 | 5850 | 5850 | 5840 | 24 |
| 477 | 20231215 | 104400 | 901645700 | 5850 | 5850 | 5850 | 5840 | 1179 |
| 478 | 20231215 | 104300 | 894759710 | 5850 | 5850 | 5850 | 5850 | 66 |
| 479 | 20231215 | 104200 | 894373610 | 5840 | 5840 | 5850 | 5840 | 286 |
| 480 | 20231215 | 104100 | 892703340 | 5850 | 5850 | 5850 | 5840 | 428 |
| 481 | 20231215 | 104000 | 890199640 | 5850 | 5840 | 5850 | 5830 | 606 |
| 482 | 20231215 | 103900 | 886660400 | 5850 | 5840 | 5850 | 5830 | 1012 |
| 483 | 20231215 | 103800 | 880750240 | 5840 | 5850 | 5850 | 5830 | 142 |
| 484 | 20231215 | 103700 | 879921310 | 5840 | 5820 | 5850 | 5820 | 688 |
| 485 | 20231215 | 103600 | 875896660 | 5850 | 5840 | 5850 | 5820 | 1057 |
| 486 | 20231215 | 103500 | 869728280 | 5850 | 5850 | 5850 | 5840 | 130 |
| 487 | 20231215 | 103400 | 868968820 | 5850 | 5850 | 5850 | 5840 | 1645 |
| 488 | 20231215 | 103300 | 859345830 | 5850 | 5840 | 5850 | 5820 | 7018 |
| 489 | 20231215 | 103200 | 818417760 | 5850 | 5850 | 5850 | 5840 | 826 |
| 490 | 20231215 | 103100 | 813589670 | 5850 | 5840 | 5850 | 5840 | 463 |
| 491 | 20231215 | 103000 | 810883140 | 5850 | 5850 | 5850 | 5840 | 168 |
| 492 | 20231215 | 102900 | 809900360 | 5850 | 5850 | 5850 | 5840 | 577 |
| 493 | 20231215 | 102800 | 806524920 | 5850 | 5840 | 5850 | 5840 | 255 |
| 494 | 20231215 | 102700 | 805033230 | 5850 | 5850 | 5850 | 5840 | 1123 |
| 495 | 20231215 | 102600 | 798463690 | 5850 | 5850 | 5850 | 5840 | 71 |
| 496 | 20231215 | 102500 | 798048390 | 5850 | 5840 | 5850 | 5840 | 710 |
| 497 | 20231215 | 102400 | 793901630 | 5840 | 5850 | 5850 | 5840 | 132 |
| 498 | 20231215 | 102300 | 793129490 | 5850 | 5840 | 5850 | 5840 | 866 |
| 499 | 20231215 | 102200 | 788071870 | 5840 | 5820 | 5840 | 5820 | 7651 |
| 500 | 20231215 | 102100 | 743463460 | 5830 | 5830 | 5830 | 5820 | 575 |
| 501 | 20231215 | 102000 | 740114840 | 5820 | 5830 | 5830 | 5820 | 503 |
| 502 | 20231215 | 101900 | 737182890 | 5830 | 5830 | 5830 | 5820 | 40 |
| 503 | 20231215 | 101800 | 736949740 | 5820 | 5830 | 5830 | 5820 | 1726 |
| 504 | 20231215 | 101700 | 726900850 | 5830 | 5830 | 5830 | 5820 | 35 |
| 505 | 20231215 | 101600 | 726697050 | 5820 | 5820 | 5830 | 5810 | 1778 |
| 506 | 20231215 | 101500 | 716348970 | 5820 | 5820 | 5830 | 5820 | 3346 |
| 507 | 20231215 | 101400 | 696874310 | 5820 | 5840 | 5840 | 5820 | 307 |
| 508 | 20231215 | 101300 | 695084520 | 5840 | 5840 | 5840 | 5830 | 2037 |
| 509 | 20231215 | 101200 | 683208640 | 5840 | 5830 | 5840 | 5830 | 20 |
| 510 | 20231215 | 101100 | 683091900 | 5830 | 5840 | 5840 | 5830 | 825 |
| 511 | 20231215 | 101000 | 678282080 | 5840 | 5830 | 5840 | 5830 | 355 |
| 512 | 20231215 | 100900 | 676208940 | 5840 | 5830 | 5840 | 5830 | 20 |
| 513 | 20231215 | 100800 | 676092150 | 5830 | 5850 | 5850 | 5830 | 195 |
| 514 | 20231215 | 100700 | 674953270 | 5850 | 5840 | 5850 | 5840 | 498 |
| 515 | 20231215 | 100600 | 672044830 | 5840 | 5840 | 5840 | 5830 | 328 |
| 516 | 20231215 | 100500 | 670129360 | 5830 | 5840 | 5840 | 5830 | 228 |
| 517 | 20231215 | 100400 | 668799490 | 5840 | 5850 | 5850 | 5840 | 152 |
| 518 | 20231215 | 100300 | 667911690 | 5850 | 5850 | 5850 | 5830 | 111 |
| 519 | 20231215 | 100200 | 667263380 | 5850 | 5850 | 5850 | 5830 | 53 |
| 520 | 20231215 | 100100 | 666953630 | 5850 | 5830 | 5850 | 5830 | 204 |
| 521 | 20231215 | 100000 | 665762650 | 5850 | 5840 | 5850 | 5810 | 2041 |
| 522 | 20231215 | 095900 | 653875040 | 5840 | 5830 | 5840 | 5820 | 933 |
| 523 | 20231215 | 095800 | 648435360 | 5820 | 5830 | 5850 | 5820 | 1704 |
| 524 | 20231215 | 095700 | 638499490 | 5830 | 5830 | 5830 | 5830 | 187 |
| 525 | 20231215 | 095600 | 637409280 | 5830 | 5830 | 5830 | 5820 | 389 |
| 526 | 20231215 | 095500 | 635144410 | 5830 | 5820 | 5830 | 5820 | 1031 |
| 527 | 20231215 | 095400 | 629133690 | 5830 | 5820 | 5830 | 5820 | 4743 |
| 528 | 20231215 | 095300 | 601502070 | 5820 | 5830 | 5830 | 5820 | 1325 |
| 529 | 20231215 | 095200 | 593789370 | 5830 | 5820 | 5830 | 5810 | 1355 |
| 530 | 20231215 | 095100 | 585903660 | 5820 | 5830 | 5830 | 5820 | 1503 |
| 531 | 20231215 | 095000 | 577156050 | 5830 | 5830 | 5830 | 5800 | 11715 |
| 532 | 20231215 | 094900 | 509077070 | 5830 | 5830 | 5830 | 5820 | 946 |
| 533 | 20231215 | 094800 | 503569500 | 5820 | 5830 | 5840 | 5820 | 2121 |
| 534 | 20231215 | 094700 | 491205430 | 5830 | 5840 | 5840 | 5830 | 847 |
| 535 | 20231215 | 094600 | 486264130 | 5840 | 5830 | 5840 | 5830 | 103 |
| 536 | 20231215 | 094500 | 485663620 | 5840 | 5840 | 5840 | 5820 | 8081 |
| 537 | 20231215 | 094400 | 438565630 | 5840 | 5840 | 5840 | 5840 | 234 |
| 538 | 20231215 | 094300 | 437199070 | 5840 | 5840 | 5850 | 5840 | 1339 |
| 539 | 20231215 | 094200 | 429379210 | 5840 | 5840 | 5850 | 5830 | 1305 |
| 540 | 20231215 | 094100 | 421758020 | 5840 | 5850 | 5850 | 5840 | 2262 |
| 541 | 20231215 | 094000 | 408547740 | 5850 | 5840 | 5850 | 5830 | 2539 |
| 542 | 20231215 | 093900 | 393703540 | 5840 | 5840 | 5850 | 5840 | 3633 |
| 543 | 20231215 | 093800 | 372486040 | 5850 | 5850 | 5850 | 5840 | 147 |
| 544 | 20231215 | 093700 | 371627010 | 5850 | 5850 | 5850 | 5840 | 2948 |
| 545 | 20231215 | 093600 | 354410230 | 5850 | 5840 | 5850 | 5840 | 359 |
| 546 | 20231215 | 093500 | 352313080 | 5840 | 5850 | 5850 | 5840 | 378 |
| 547 | 20231215 | 093400 | 350104070 | 5850 | 5860 | 5860 | 5840 | 3371 |
| 548 | 20231215 | 093300 | 330386670 | 5860 | 5860 | 5860 | 5850 | 1373 |
| 549 | 20231215 | 093200 | 322353820 | 5850 | 5850 | 5860 | 5850 | 2577 |
| 550 | 20231215 | 093100 | 307278120 | 5860 | 5850 | 5860 | 5850 | 684 |
| 551 | 20231215 | 093000 | 303275710 | 5860 | 5870 | 5870 | 5850 | 8753 |
| 552 | 20231215 | 092900 | 252043340 | 5860 | 5860 | 5860 | 5860 | 1053 |
| 553 | 20231215 | 092800 | 245872760 | 5860 | 5870 | 5870 | 5860 | 4492 |
| 554 | 20231215 | 092700 | 219532110 | 5870 | 5880 | 5880 | 5870 | 193 |
| 555 | 20231215 | 092600 | 218398170 | 5870 | 5870 | 5880 | 5860 | 3519 |
| 556 | 20231215 | 092500 | 197733850 | 5870 | 5870 | 5880 | 5870 | 4440 |
| 557 | 20231215 | 092400 | 171664640 | 5870 | 5880 | 5880 | 5870 | 64 |
| 558 | 20231215 | 092300 | 171288770 | 5870 | 5880 | 5880 | 5870 | 429 |
| 559 | 20231215 | 092200 | 168768600 | 5870 | 5870 | 5880 | 5870 | 530 |
| 560 | 20231215 | 092100 | 165652560 | 5890 | 5890 | 5890 | 5870 | 8246 |
| 561 | 20231215 | 092000 | 117165080 | 5880 | 5880 | 5890 | 5880 | 470 |
| 562 | 20231215 | 091900 | 114398230 | 5890 | 5880 | 5890 | 5880 | 1600 |
| 563 | 20231215 | 091800 | 104979140 | 5880 | 5890 | 5890 | 5880 | 2725 |
| 564 | 20231215 | 091700 | 88931580 | 5880 | 5880 | 5890 | 5880 | 547 |
| 565 | 20231215 | 091600 | 85715060 | 5880 | 5880 | 5890 | 5880 | 226 |
| 566 | 20231215 | 091500 | 84384420 | 5880 | 5890 | 5890 | 5880 | 1213 |
| 567 | 20231215 | 091400 | 77239970 | 5900 | 5890 | 5900 | 5890 | 1167 |
| 568 | 20231215 | 091300 | 70365840 | 5890 | 5900 | 5900 | 5890 | 582 |
| 569 | 20231215 | 091200 | 66937400 | 5890 | 5890 | 5890 | 5880 | 365 |
| 570 | 20231215 | 091100 | 64787730 | 5890 | 5890 | 5900 | 5880 | 762 |
| 571 | 20231215 | 091000 | 60299020 | 5890 | 5880 | 5890 | 5880 | 2059 |
| 572 | 20231215 | 090900 | 48179920 | 5880 | 5880 | 5890 | 5880 | 287 |
| 573 | 20231215 | 090800 | 46490860 | 5890 | 5880 | 5890 | 5880 | 724 |
| 574 | 20231215 | 090700 | 42227560 | 5880 | 5880 | 5890 | 5880 | 236 |
| 575 | 20231215 | 090600 | 40838530 | 5880 | 5880 | 5880 | 5880 | 1882 |
| 576 | 20231215 | 090500 | 29772370 | 5880 | 5890 | 5890 | 5880 | 274 |
| 577 | 20231215 | 090400 | 28158870 | 5900 | 5890 | 5900 | 5880 | 150 |
| 578 | 20231215 | 090300 | 27274470 | 5890 | 5890 | 5900 | 5890 | 467 |
| 579 | 20231215 | 090200 | 24523430 | 5880 | 5890 | 5900 | 5880 | 134 |
| 580 | 20231215 | 090100 | 23734100 | 5890 | 5890 | 5890 | 5890 | 224 |
| 581 | 20231215 | 090000 | 22414740 | 5880 | 5880 | 5890 | 5880 | 3812 |