30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 3 | 20231214 | 191600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20231214 | 191500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20231214 | 191400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20231214 | 191300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20231214 | 191200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20231214 | 191100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20231214 | 191000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20231214 | 190900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20231214 | 190800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20231214 | 190700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20231214 | 190600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20231214 | 190500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20231214 | 190400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20231214 | 190300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20231214 | 190200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20231214 | 190100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20231214 | 190000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20231214 | 185900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20231214 | 185800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20231214 | 185700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20231214 | 185600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20231214 | 185500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20231214 | 185400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20231214 | 185300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20231214 | 185200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20231214 | 185100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20231214 | 185000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20231214 | 184900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20231214 | 184800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20231214 | 184700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 33 | 20231214 | 184600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20231214 | 184500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20231214 | 184400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20231214 | 184300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20231214 | 184200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20231214 | 184100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20231214 | 184000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20231214 | 183900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20231214 | 183800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20231214 | 183700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20231214 | 183600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20231214 | 183500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20231214 | 183400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20231214 | 183300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20231214 | 183200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20231214 | 183100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20231214 | 183000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20231214 | 182900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20231214 | 182800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20231214 | 182700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20231214 | 182600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20231214 | 182500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20231214 | 182400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20231214 | 182300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20231214 | 182200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20231214 | 182100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20231214 | 182000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20231214 | 181900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20231214 | 181800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20231214 | 181700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 63 | 20231214 | 181600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20231214 | 181500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20231214 | 181400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20231214 | 181300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20231214 | 181200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20231214 | 181100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20231214 | 181000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20231214 | 180900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20231214 | 180800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20231214 | 180700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20231214 | 180600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20231214 | 180500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20231214 | 180400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20231214 | 180300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20231214 | 180200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20231214 | 180100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20231214 | 180000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20231214 | 175900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20231214 | 175800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20231214 | 175700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20231214 | 175600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20231214 | 175500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20231214 | 175400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20231214 | 175300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20231214 | 175200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20231214 | 175100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20231214 | 175000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20231214 | 174900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20231214 | 174800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20231214 | 174700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 93 | 20231214 | 174600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20231214 | 174500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20231214 | 174400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20231214 | 174300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20231214 | 174200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20231214 | 174100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20231214 | 174000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20231214 | 173900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20231214 | 173800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20231214 | 173700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20231214 | 173600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20231214 | 173500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20231214 | 173400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20231214 | 173300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20231214 | 173200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20231214 | 173100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20231214 | 173000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20231214 | 172900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20231214 | 172800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20231214 | 172700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20231214 | 172600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20231214 | 172500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20231214 | 172400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20231214 | 172300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20231214 | 172200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20231214 | 172100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20231214 | 172000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20231214 | 171900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20231214 | 171800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20231214 | 171700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 123 | 20231214 | 171600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20231214 | 171500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20231214 | 171400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20231214 | 171300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20231214 | 171200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20231214 | 171100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20231214 | 171000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20231214 | 170900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20231214 | 170800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20231214 | 170700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20231214 | 170600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20231214 | 170500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20231214 | 170400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20231214 | 170300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20231214 | 170200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20231214 | 170100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20231214 | 170000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20231214 | 165900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20231214 | 165800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20231214 | 165700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20231214 | 165600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20231214 | 165500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20231214 | 165400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20231214 | 165300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20231214 | 165200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20231214 | 165100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20231214 | 165000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20231214 | 164900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20231214 | 164800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20231214 | 164700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 153 | 20231214 | 164600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20231214 | 164500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20231214 | 164400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20231214 | 164300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20231214 | 164200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20231214 | 164100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20231214 | 164000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20231214 | 163900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20231214 | 163800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20231214 | 163700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20231214 | 163600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20231214 | 163500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20231214 | 163400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20231214 | 163300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20231214 | 163200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20231214 | 163100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20231214 | 163000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20231214 | 162900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20231214 | 162800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20231214 | 162700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20231214 | 162600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20231214 | 162500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20231214 | 162400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20231214 | 162300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20231214 | 162200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20231214 | 162100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20231214 | 162000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20231214 | 161900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20231214 | 161800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20231214 | 161700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 183 | 20231214 | 161600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20231214 | 161500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20231214 | 161400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20231214 | 161300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20231214 | 161200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20231214 | 161100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20231214 | 161000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20231214 | 160900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20231214 | 160800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20231214 | 160700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20231214 | 160600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20231214 | 160500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20231214 | 160400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20231214 | 160300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20231214 | 160200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20231214 | 160100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20231214 | 160000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20231214 | 155900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20231214 | 155800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20231214 | 155700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20231214 | 155600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20231214 | 155500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20231214 | 155400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20231214 | 155300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20231214 | 155200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20231214 | 155100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20231214 | 155000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20231214 | 154900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20231214 | 154800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20231214 | 154700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 213 | 20231214 | 154600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20231214 | 154500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20231214 | 154400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20231214 | 154300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20231214 | 154200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20231214 | 154100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20231214 | 154000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20231214 | 153900 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 221 | 20231214 | 153800 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 222 | 20231214 | 153700 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 223 | 20231214 | 153600 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 224 | 20231214 | 153500 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 225 | 20231214 | 153400 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 226 | 20231214 | 153300 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 227 | 20231214 | 153200 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 228 | 20231214 | 153100 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 0 |
| 229 | 20231214 | 153000 | 3014637700 | 8300 | 8300 | 8300 | 8300 | 5374 |
| 230 | 20231214 | 152900 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 231 | 20231214 | 152800 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 232 | 20231214 | 152700 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 233 | 20231214 | 152600 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 234 | 20231214 | 152500 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 235 | 20231214 | 152400 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 236 | 20231214 | 152300 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 237 | 20231214 | 152200 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 238 | 20231214 | 152100 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 239 | 20231214 | 152000 | 2970033500 | 8340 | 8340 | 8340 | 8340 | 0 |
| 240 | 20231214 | 151900 | 2970033500 | 8340 | 8330 | 8340 | 8320 | 135 |
| 241 | 20231214 | 151800 | 2968909240 | 8340 | 8330 | 8340 | 8330 | 642 |
| 242 | 20231214 | 151700 | 2963561080 | 8330 | 8310 | 8330 | 8310 | 242 |
| 243 | 20231214 | 151600 | 2961549980 | 8330 | 8330 | 8330 | 8300 | 113 |
| 244 | 20231214 | 151500 | 2960610680 | 8330 | 8330 | 8340 | 8300 | 640 |
| 245 | 20231214 | 151400 | 2955294410 | 8340 | 8340 | 8340 | 8290 | 638 |
| 246 | 20231214 | 151300 | 2950002090 | 8340 | 8340 | 8340 | 8290 | 458 |
| 247 | 20231214 | 151200 | 2946193970 | 8340 | 8330 | 8340 | 8300 | 1016 |
| 248 | 20231214 | 151100 | 2937753100 | 8330 | 8320 | 8340 | 8320 | 323 |
| 249 | 20231214 | 151000 | 2935065700 | 8330 | 8330 | 8330 | 8330 | 5 |
| 250 | 20231214 | 150900 | 2935024050 | 8340 | 8330 | 8340 | 8320 | 186 |
| 251 | 20231214 | 150800 | 2933474800 | 8330 | 8330 | 8330 | 8330 | 90 |
| 252 | 20231214 | 150700 | 2932725100 | 8330 | 8330 | 8330 | 8310 | 103 |
| 253 | 20231214 | 150600 | 2931869050 | 8320 | 8320 | 8320 | 8310 | 153 |
| 254 | 20231214 | 150500 | 2930597090 | 8310 | 8320 | 8320 | 8310 | 295 |
| 255 | 20231214 | 150400 | 2928145550 | 8320 | 8310 | 8320 | 8310 | 319 |
| 256 | 20231214 | 150300 | 2925494050 | 8310 | 8300 | 8310 | 8300 | 781 |
| 257 | 20231214 | 150200 | 2919011740 | 8300 | 8300 | 8300 | 8280 | 273 |
| 258 | 20231214 | 150100 | 2916747870 | 8300 | 8300 | 8300 | 8300 | 5 |
| 259 | 20231214 | 150000 | 2916706370 | 8310 | 8290 | 8310 | 8280 | 272 |
| 260 | 20231214 | 145900 | 2914453460 | 8300 | 8300 | 8300 | 8280 | 1053 |
| 261 | 20231214 | 145800 | 2905728300 | 8310 | 8300 | 8310 | 8300 | 103 |
| 262 | 20231214 | 145700 | 2904873370 | 8310 | 8310 | 8310 | 8310 | 169 |
| 263 | 20231214 | 145600 | 2903468980 | 8320 | 8320 | 8320 | 8320 | 0 |
| 264 | 20231214 | 145500 | 2903468980 | 8320 | 8300 | 8320 | 8300 | 155 |
| 265 | 20231214 | 145400 | 2902182440 | 8320 | 8310 | 8320 | 8310 | 105 |
| 266 | 20231214 | 145300 | 2901309850 | 8320 | 8300 | 8320 | 8300 | 101 |
| 267 | 20231214 | 145200 | 2900471530 | 8320 | 8310 | 8320 | 8310 | 46 |
| 268 | 20231214 | 145100 | 2900089260 | 8310 | 8320 | 8320 | 8300 | 141 |
| 269 | 20231214 | 145000 | 2898917850 | 8320 | 8300 | 8320 | 8300 | 58 |
| 270 | 20231214 | 144900 | 2898435520 | 8300 | 8300 | 8330 | 8290 | 346 |
| 271 | 20231214 | 144800 | 2895557790 | 8300 | 8330 | 8370 | 8300 | 1702 |
| 272 | 20231214 | 144700 | 2881367890 | 8330 | 8320 | 8370 | 8320 | 1644 |
| 273 | 20231214 | 144600 | 2867640630 | 8360 | 8320 | 8360 | 8310 | 1565 |
| 274 | 20231214 | 144500 | 2854602320 | 8320 | 8310 | 8370 | 8310 | 3825 |
| 275 | 20231214 | 144400 | 2822748190 | 8310 | 8280 | 8310 | 8280 | 1939 |
| 276 | 20231214 | 144300 | 2806684430 | 8290 | 8270 | 8290 | 8270 | 374 |
| 277 | 20231214 | 144200 | 2803589740 | 8270 | 8270 | 8270 | 8270 | 134 |
| 278 | 20231214 | 144100 | 2802481560 | 8270 | 8290 | 8290 | 8270 | 108 |
| 279 | 20231214 | 144000 | 2801588340 | 8290 | 8270 | 8290 | 8270 | 137 |
| 280 | 20231214 | 143900 | 2800455330 | 8270 | 8280 | 8280 | 8270 | 107 |
| 281 | 20231214 | 143800 | 2799570320 | 8270 | 8280 | 8290 | 8270 | 291 |
| 282 | 20231214 | 143700 | 2797159850 | 8280 | 8280 | 8280 | 8280 | 138 |
| 283 | 20231214 | 143600 | 2796017210 | 8280 | 8290 | 8290 | 8280 | 75 |
| 284 | 20231214 | 143500 | 2795395800 | 8300 | 8300 | 8300 | 8300 | 20 |
| 285 | 20231214 | 143400 | 2795229800 | 8300 | 8290 | 8300 | 8290 | 460 |
| 286 | 20231214 | 143300 | 2791416390 | 8290 | 8290 | 8300 | 8280 | 704 |
| 287 | 20231214 | 143200 | 2785579970 | 8290 | 8290 | 8290 | 8280 | 119 |
| 288 | 20231214 | 143100 | 2784594450 | 8290 | 8290 | 8290 | 8290 | 692 |
| 289 | 20231214 | 143000 | 2778857770 | 8290 | 8290 | 8290 | 8260 | 1355 |
| 290 | 20231214 | 142900 | 2767659950 | 8270 | 8310 | 8310 | 8270 | 3165 |
| 291 | 20231214 | 142800 | 2741461100 | 8300 | 8300 | 8310 | 8300 | 382 |
| 292 | 20231214 | 142700 | 2738290370 | 8300 | 8310 | 8310 | 8300 | 150 |
| 293 | 20231214 | 142600 | 2737045360 | 8300 | 8300 | 8310 | 8300 | 21 |
| 294 | 20231214 | 142500 | 2736870940 | 8310 | 8310 | 8310 | 8300 | 103 |
| 295 | 20231214 | 142400 | 2736016010 | 8300 | 8300 | 8300 | 8300 | 2707 |
| 296 | 20231214 | 142300 | 2713547910 | 8310 | 8310 | 8310 | 8310 | 1084 |
| 297 | 20231214 | 142200 | 2704539870 | 8320 | 8320 | 8320 | 8320 | 5 |
| 298 | 20231214 | 142100 | 2704498270 | 8320 | 8320 | 8320 | 8310 | 1126 |
| 299 | 20231214 | 142000 | 2695141190 | 8310 | 8310 | 8320 | 8310 | 653 |
| 300 | 20231214 | 141900 | 2689714750 | 8320 | 8310 | 8320 | 8310 | 20 |
| 301 | 20231214 | 141800 | 2689548420 | 8310 | 8320 | 8320 | 8310 | 133 |
| 302 | 20231214 | 141700 | 2688442860 | 8320 | 8320 | 8320 | 8320 | 123 |
| 303 | 20231214 | 141600 | 2687419500 | 8320 | 8320 | 8320 | 8320 | 546 |
| 304 | 20231214 | 141500 | 2682876780 | 8320 | 8320 | 8320 | 8320 | 707 |
| 305 | 20231214 | 141400 | 2676994540 | 8330 | 8330 | 8330 | 8330 | 33 |
| 306 | 20231214 | 141300 | 2676719650 | 8320 | 8320 | 8320 | 8320 | 99 |
| 307 | 20231214 | 141200 | 2675895970 | 8340 | 8320 | 8340 | 8320 | 567 |
| 308 | 20231214 | 141100 | 2671176530 | 8340 | 8330 | 8340 | 8320 | 344 |
| 309 | 20231214 | 141000 | 2668313960 | 8340 | 8330 | 8340 | 8330 | 728 |
| 310 | 20231214 | 140900 | 2662249360 | 8330 | 8330 | 8330 | 8330 | 515 |
| 311 | 20231214 | 140800 | 2657959410 | 8340 | 8340 | 8350 | 8340 | 45 |
| 312 | 20231214 | 140700 | 2657584090 | 8340 | 8330 | 8340 | 8330 | 113 |
| 313 | 20231214 | 140600 | 2656642080 | 8330 | 8350 | 8350 | 8330 | 278 |
| 314 | 20231214 | 140500 | 2654323060 | 8340 | 8340 | 8340 | 8340 | 50 |
| 315 | 20231214 | 140400 | 2653906060 | 8350 | 8330 | 8350 | 8320 | 415 |
| 316 | 20231214 | 140300 | 2650449120 | 8350 | 8330 | 8350 | 8330 | 761 |
| 317 | 20231214 | 140200 | 2644108970 | 8330 | 8320 | 8330 | 8320 | 170 |
| 318 | 20231214 | 140100 | 2642694530 | 8320 | 8330 | 8330 | 8320 | 46 |
| 319 | 20231214 | 140000 | 2642311680 | 8330 | 8330 | 8330 | 8320 | 252 |
| 320 | 20231214 | 135900 | 2640215020 | 8320 | 8330 | 8330 | 8320 | 133 |
| 321 | 20231214 | 135800 | 2639108130 | 8330 | 8330 | 8330 | 8330 | 2 |
| 322 | 20231214 | 135700 | 2639091470 | 8310 | 8330 | 8330 | 8310 | 102 |
| 323 | 20231214 | 135600 | 2638243200 | 8310 | 8320 | 8320 | 8310 | 81 |
| 324 | 20231214 | 135500 | 2637569320 | 8320 | 8330 | 8330 | 8320 | 245 |
| 325 | 20231214 | 135400 | 2635529910 | 8320 | 8310 | 8320 | 8310 | 311 |
| 326 | 20231214 | 135300 | 2632942400 | 8310 | 8310 | 8310 | 8310 | 644 |
| 327 | 20231214 | 135200 | 2627590760 | 8310 | 8320 | 8320 | 8310 | 201 |
| 328 | 20231214 | 135100 | 2625919820 | 8320 | 8320 | 8320 | 8320 | 259 |
| 329 | 20231214 | 135000 | 2623764940 | 8320 | 8320 | 8320 | 8320 | 200 |
| 330 | 20231214 | 134900 | 2622100940 | 8330 | 8330 | 8330 | 8330 | 10 |
| 331 | 20231214 | 134800 | 2622017640 | 8330 | 8330 | 8330 | 8310 | 111 |
| 332 | 20231214 | 134700 | 2621094470 | 8330 | 8330 | 8330 | 8330 | 24 |
| 333 | 20231214 | 134600 | 2620894550 | 8340 | 8320 | 8340 | 8320 | 134 |
| 334 | 20231214 | 134500 | 2619779630 | 8340 | 8340 | 8340 | 8340 | 21 |
| 335 | 20231214 | 134400 | 2619604490 | 8340 | 8340 | 8340 | 8340 | 44 |
| 336 | 20231214 | 134300 | 2619237530 | 8330 | 8330 | 8330 | 8330 | 1400 |
| 337 | 20231214 | 134200 | 2607575530 | 8340 | 8340 | 8350 | 8330 | 435 |
| 338 | 20231214 | 134100 | 2603949770 | 8340 | 8340 | 8350 | 8340 | 1057 |
| 339 | 20231214 | 134000 | 2595134350 | 8340 | 8330 | 8340 | 8330 | 232 |
| 340 | 20231214 | 133900 | 2593199780 | 8330 | 8330 | 8340 | 8330 | 165 |
| 341 | 20231214 | 133800 | 2591825320 | 8340 | 8340 | 8340 | 8330 | 57 |
| 342 | 20231214 | 133700 | 2591350470 | 8330 | 8340 | 8340 | 8330 | 285 |
| 343 | 20231214 | 133600 | 2588975570 | 8330 | 8330 | 8340 | 8330 | 106 |
| 344 | 20231214 | 133500 | 2588092570 | 8330 | 8330 | 8340 | 8330 | 244 |
| 345 | 20231214 | 133400 | 2586058860 | 8330 | 8330 | 8340 | 8330 | 378 |
| 346 | 20231214 | 133300 | 2582909720 | 8340 | 8330 | 8340 | 8330 | 202 |
| 347 | 20231214 | 133200 | 2581227040 | 8330 | 8320 | 8330 | 8320 | 630 |
| 348 | 20231214 | 133100 | 2575980240 | 8330 | 8330 | 8330 | 8330 | 130 |
| 349 | 20231214 | 133000 | 2574897340 | 8330 | 8330 | 8330 | 8320 | 54 |
| 350 | 20231214 | 132900 | 2574447860 | 8320 | 8320 | 8330 | 8320 | 141 |
| 351 | 20231214 | 132800 | 2573274730 | 8330 | 8330 | 8330 | 8330 | 10 |
| 352 | 20231214 | 132700 | 2573191430 | 8330 | 8320 | 8330 | 8320 | 191 |
| 353 | 20231214 | 132600 | 2571602290 | 8320 | 8320 | 8320 | 8320 | 14 |
| 354 | 20231214 | 132500 | 2571485810 | 8320 | 8330 | 8330 | 8310 | 120 |
| 355 | 20231214 | 132400 | 2570488220 | 8310 | 8320 | 8330 | 8310 | 31 |
| 356 | 20231214 | 132300 | 2570230580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 357 | 20231214 | 132200 | 2570230580 | 8330 | 8330 | 8330 | 8330 | 6 |
| 358 | 20231214 | 132100 | 2570180600 | 8330 | 8330 | 8330 | 8300 | 905 |
| 359 | 20231214 | 132000 | 2562655970 | 8310 | 8330 | 8330 | 8310 | 592 |
| 360 | 20231214 | 131900 | 2557734450 | 8330 | 8330 | 8330 | 8330 | 5 |
| 361 | 20231214 | 131800 | 2557692800 | 8300 | 8310 | 8310 | 8300 | 426 |
| 362 | 20231214 | 131700 | 2554152950 | 8340 | 8320 | 8340 | 8320 | 131 |
| 363 | 20231214 | 131600 | 2553062200 | 8330 | 8340 | 8340 | 8300 | 1076 |
| 364 | 20231214 | 131500 | 2544111390 | 8330 | 8330 | 8340 | 8330 | 434 |
| 365 | 20231214 | 131400 | 2540496150 | 8330 | 8320 | 8330 | 8320 | 71 |
| 366 | 20231214 | 131300 | 2539905390 | 8320 | 8320 | 8320 | 8320 | 60 |
| 367 | 20231214 | 131200 | 2539406190 | 8320 | 8320 | 8320 | 8320 | 265 |
| 368 | 20231214 | 131100 | 2537201390 | 8320 | 8300 | 8320 | 8300 | 514 |
| 369 | 20231214 | 131000 | 2532930370 | 8300 | 8300 | 8300 | 8300 | 10 |
| 370 | 20231214 | 130900 | 2532847370 | 8300 | 8300 | 8300 | 8290 | 63 |
| 371 | 20231214 | 130800 | 2532324790 | 8300 | 8290 | 8300 | 8290 | 642 |
| 372 | 20231214 | 130700 | 2527000100 | 8300 | 8290 | 8300 | 8290 | 332 |
| 373 | 20231214 | 130600 | 2524247390 | 8290 | 8280 | 8290 | 8280 | 70 |
| 374 | 20231214 | 130500 | 2523667270 | 8280 | 8280 | 8280 | 8280 | 0 |
| 375 | 20231214 | 130400 | 2523667270 | 8280 | 8270 | 8280 | 8270 | 36 |
| 376 | 20231214 | 130300 | 2523369530 | 8290 | 8280 | 8290 | 8280 | 251 |
| 377 | 20231214 | 130200 | 2521290740 | 8290 | 8280 | 8290 | 8280 | 702 |
| 378 | 20231214 | 130100 | 2515478160 | 8300 | 8280 | 8300 | 8280 | 83 |
| 379 | 20231214 | 130000 | 2514790860 | 8290 | 8290 | 8290 | 8290 | 1 |
| 380 | 20231214 | 125900 | 2514782570 | 8290 | 8290 | 8290 | 8280 | 89 |
| 381 | 20231214 | 125800 | 2514045100 | 8290 | 8290 | 8290 | 8290 | 20 |
| 382 | 20231214 | 125700 | 2513879300 | 8300 | 8300 | 8300 | 8300 | 0 |
| 383 | 20231214 | 125600 | 2513879300 | 8300 | 8300 | 8300 | 8300 | 1 |
| 384 | 20231214 | 125500 | 2513871000 | 8300 | 8300 | 8300 | 8300 | 33 |
| 385 | 20231214 | 125400 | 2513597100 | 8300 | 8280 | 8300 | 8280 | 201 |
| 386 | 20231214 | 125300 | 2511932800 | 8300 | 8290 | 8300 | 8280 | 30 |
| 387 | 20231214 | 125200 | 2511684270 | 8300 | 8300 | 8300 | 8300 | 1 |
| 388 | 20231214 | 125100 | 2511675970 | 8280 | 8300 | 8300 | 8280 | 1173 |
| 389 | 20231214 | 125000 | 2501961450 | 8300 | 8300 | 8300 | 8280 | 228 |
| 390 | 20231214 | 124900 | 2500073460 | 8300 | 8290 | 8310 | 8280 | 95 |
| 391 | 20231214 | 124800 | 2499286220 | 8310 | 8320 | 8320 | 8300 | 1027 |
| 392 | 20231214 | 124700 | 2490762030 | 8320 | 8320 | 8320 | 8310 | 379 |
| 393 | 20231214 | 124600 | 2487612500 | 8310 | 8310 | 8310 | 8310 | 29 |
| 394 | 20231214 | 124500 | 2487371510 | 8310 | 8310 | 8320 | 8300 | 55 |
| 395 | 20231214 | 124400 | 2486914940 | 8320 | 8320 | 8320 | 8320 | 0 |
| 396 | 20231214 | 124300 | 2486914940 | 8320 | 8310 | 8320 | 8300 | 249 |
| 397 | 20231214 | 124200 | 2484845870 | 8310 | 8330 | 8340 | 8310 | 1035 |
| 398 | 20231214 | 124100 | 2476240820 | 8330 | 8310 | 8330 | 8310 | 1249 |
| 399 | 20231214 | 124000 | 2465851510 | 8310 | 8320 | 8320 | 8290 | 425 |
| 400 | 20231214 | 123900 | 2462319910 | 8310 | 8260 | 8310 | 8260 | 5266 |
| 401 | 20231214 | 123800 | 2418703270 | 8260 | 8260 | 8260 | 8260 | 33 |
| 402 | 20231214 | 123700 | 2418430690 | 8260 | 8260 | 8260 | 8260 | 887 |
| 403 | 20231214 | 123600 | 2411104070 | 8260 | 8260 | 8270 | 8260 | 535 |
| 404 | 20231214 | 123500 | 2406684470 | 8260 | 8270 | 8270 | 8260 | 57 |
| 405 | 20231214 | 123400 | 2406213150 | 8270 | 8270 | 8280 | 8270 | 12 |
| 406 | 20231214 | 123300 | 2406113900 | 8270 | 8260 | 8270 | 8260 | 249 |
| 407 | 20231214 | 123200 | 2404057090 | 8270 | 8270 | 8270 | 8270 | 30 |
| 408 | 20231214 | 123100 | 2403808990 | 8270 | 8270 | 8270 | 8270 | 10 |
| 409 | 20231214 | 123000 | 2403726290 | 8280 | 8260 | 8280 | 8260 | 216 |
| 410 | 20231214 | 122900 | 2401942100 | 8260 | 8260 | 8260 | 8260 | 0 |
| 411 | 20231214 | 122800 | 2401942100 | 8260 | 8260 | 8260 | 8260 | 100 |
| 412 | 20231214 | 122700 | 2401116100 | 8240 | 8250 | 8250 | 8240 | 67 |
| 413 | 20231214 | 122600 | 2400563950 | 8260 | 8250 | 8260 | 8240 | 508 |
| 414 | 20231214 | 122500 | 2396375140 | 8260 | 8250 | 8260 | 8250 | 229 |
| 415 | 20231214 | 122400 | 2394485680 | 8260 | 8260 | 8260 | 8260 | 1 |
| 416 | 20231214 | 122300 | 2394477420 | 8270 | 8260 | 8270 | 8250 | 608 |
| 417 | 20231214 | 122200 | 2389452090 | 8260 | 8270 | 8270 | 8260 | 149 |
| 418 | 20231214 | 122100 | 2388220350 | 8270 | 8260 | 8270 | 8260 | 42 |
| 419 | 20231214 | 122000 | 2387873380 | 8260 | 8270 | 8270 | 8260 | 16 |
| 420 | 20231214 | 121900 | 2387741070 | 8260 | 8240 | 8260 | 8240 | 795 |
| 421 | 20231214 | 121800 | 2381175750 | 8250 | 8240 | 8250 | 8240 | 17 |
| 422 | 20231214 | 121700 | 2381035640 | 8240 | 8240 | 8250 | 8240 | 135 |
| 423 | 20231214 | 121600 | 2379922240 | 8250 | 8250 | 8250 | 8250 | 1 |
| 424 | 20231214 | 121500 | 2379913990 | 8250 | 8250 | 8250 | 8250 | 0 |
| 425 | 20231214 | 121400 | 2379913990 | 8250 | 8250 | 8250 | 8250 | 1 |
| 426 | 20231214 | 121300 | 2379905740 | 8240 | 8240 | 8240 | 8240 | 139 |
| 427 | 20231214 | 121200 | 2378760380 | 8240 | 8240 | 8240 | 8240 | 801 |
| 428 | 20231214 | 121100 | 2372160140 | 8240 | 8240 | 8240 | 8240 | 320 |
| 429 | 20231214 | 121000 | 2369523340 | 8240 | 8240 | 8240 | 8240 | 703 |
| 430 | 20231214 | 120900 | 2363730620 | 8240 | 8240 | 8240 | 8240 | 249 |
| 431 | 20231214 | 120800 | 2361678860 | 8240 | 8240 | 8240 | 8240 | 17 |
| 432 | 20231214 | 120700 | 2361538780 | 8250 | 8240 | 8250 | 8240 | 53 |
| 433 | 20231214 | 120600 | 2361102030 | 8240 | 8240 | 8240 | 8240 | 42 |
| 434 | 20231214 | 120500 | 2360755950 | 8240 | 8250 | 8250 | 8240 | 659 |
| 435 | 20231214 | 120400 | 2355325400 | 8250 | 8250 | 8250 | 8250 | 23 |
| 436 | 20231214 | 120300 | 2355135650 | 8250 | 8250 | 8250 | 8250 | 9 |
| 437 | 20231214 | 120200 | 2355061400 | 8240 | 8240 | 8240 | 8240 | 50 |
| 438 | 20231214 | 120100 | 2354649400 | 8240 | 8240 | 8240 | 8240 | 630 |
| 439 | 20231214 | 120000 | 2349458200 | 8240 | 8240 | 8240 | 8240 | 69 |
| 440 | 20231214 | 115900 | 2348889640 | 8240 | 8240 | 8240 | 8240 | 75 |
| 441 | 20231214 | 115800 | 2348271640 | 8240 | 8240 | 8240 | 8230 | 240 |
| 442 | 20231214 | 115700 | 2346296160 | 8250 | 8240 | 8250 | 8240 | 196 |
| 443 | 20231214 | 115600 | 2344681110 | 8240 | 8240 | 8240 | 8240 | 140 |
| 444 | 20231214 | 115500 | 2343527510 | 8260 | 8250 | 8260 | 8240 | 891 |
| 445 | 20231214 | 115400 | 2336183260 | 8250 | 8250 | 8250 | 8250 | 358 |
| 446 | 20231214 | 115300 | 2333229760 | 8250 | 8260 | 8260 | 8250 | 161 |
| 447 | 20231214 | 115200 | 2331901170 | 8260 | 8260 | 8260 | 8250 | 110 |
| 448 | 20231214 | 115100 | 2330992650 | 8260 | 8250 | 8260 | 8250 | 617 |
| 449 | 20231214 | 115000 | 2325902330 | 8250 | 8240 | 8250 | 8240 | 72 |
| 450 | 20231214 | 114900 | 2325308890 | 8250 | 8240 | 8250 | 8230 | 1502 |
| 451 | 20231214 | 114800 | 2312939170 | 8250 | 8240 | 8260 | 8240 | 1606 |
| 452 | 20231214 | 114700 | 2299686330 | 8240 | 8240 | 8240 | 8240 | 116 |
| 453 | 20231214 | 114600 | 2298730490 | 8240 | 8230 | 8240 | 8230 | 312 |
| 454 | 20231214 | 114500 | 2296161830 | 8230 | 8230 | 8230 | 8230 | 241 |
| 455 | 20231214 | 114400 | 2294178400 | 8230 | 8240 | 8250 | 8230 | 252 |
| 456 | 20231214 | 114300 | 2292101810 | 8240 | 8230 | 8240 | 8230 | 260 |
| 457 | 20231214 | 114200 | 2289960250 | 8230 | 8230 | 8230 | 8230 | 46 |
| 458 | 20231214 | 114100 | 2289581670 | 8230 | 8230 | 8240 | 8230 | 35 |
| 459 | 20231214 | 114000 | 2289293570 | 8230 | 8240 | 8240 | 8230 | 1263 |
| 460 | 20231214 | 113900 | 2278888090 | 8240 | 8240 | 8240 | 8240 | 195 |
| 461 | 20231214 | 113800 | 2277281290 | 8250 | 8250 | 8250 | 8240 | 174 |
| 462 | 20231214 | 113700 | 2275847010 | 8250 | 8250 | 8250 | 8250 | 5 |
| 463 | 20231214 | 113600 | 2275805760 | 8250 | 8250 | 8250 | 8250 | 361 |
| 464 | 20231214 | 113500 | 2272827510 | 8250 | 8260 | 8260 | 8250 | 1307 |
| 465 | 20231214 | 113400 | 2262043660 | 8260 | 8270 | 8270 | 8260 | 1826 |
| 466 | 20231214 | 113300 | 2246955800 | 8270 | 8270 | 8270 | 8270 | 33 |
| 467 | 20231214 | 113200 | 2246682890 | 8270 | 8270 | 8280 | 8270 | 447 |
| 468 | 20231214 | 113100 | 2242986140 | 8270 | 8270 | 8270 | 8270 | 40 |
| 469 | 20231214 | 113000 | 2242655340 | 8280 | 8270 | 8280 | 8270 | 1261 |
| 470 | 20231214 | 112900 | 2232214270 | 8260 | 8260 | 8260 | 8260 | 812 |
| 471 | 20231214 | 112800 | 2225507150 | 8260 | 8250 | 8260 | 8250 | 345 |
| 472 | 20231214 | 112700 | 2222660730 | 8250 | 8250 | 8250 | 8250 | 221 |
| 473 | 20231214 | 112600 | 2220837480 | 8260 | 8260 | 8260 | 8260 | 4 |
| 474 | 20231214 | 112500 | 2220804440 | 8240 | 8260 | 8270 | 8240 | 1799 |
| 475 | 20231214 | 112400 | 2205969060 | 8260 | 8250 | 8280 | 8250 | 353 |
| 476 | 20231214 | 112300 | 2203046850 | 8250 | 8270 | 8270 | 8250 | 763 |
| 477 | 20231214 | 112200 | 2196752080 | 8250 | 8270 | 8270 | 8250 | 823 |
| 478 | 20231214 | 112100 | 2189957090 | 8260 | 8260 | 8260 | 8250 | 329 |
| 479 | 20231214 | 112000 | 2187239750 | 8250 | 8250 | 8270 | 8250 | 2452 |
| 480 | 20231214 | 111900 | 2166995310 | 8250 | 8260 | 8260 | 8240 | 2684 |
| 481 | 20231214 | 111800 | 2144855290 | 8250 | 8260 | 8280 | 8250 | 1198 |
| 482 | 20231214 | 111700 | 2134959990 | 8250 | 8260 | 8290 | 8250 | 1111 |
| 483 | 20231214 | 111600 | 2125791120 | 8250 | 8280 | 8290 | 8250 | 7161 |
| 484 | 20231214 | 111500 | 2066540160 | 8290 | 8290 | 8290 | 8290 | 746 |
| 485 | 20231214 | 111400 | 2060355820 | 8290 | 8300 | 8320 | 8290 | 1594 |
| 486 | 20231214 | 111300 | 2047131160 | 8320 | 8320 | 8320 | 8320 | 144 |
| 487 | 20231214 | 111200 | 2045933080 | 8320 | 8320 | 8320 | 8300 | 6185 |
| 488 | 20231214 | 111100 | 1994553430 | 8320 | 8320 | 8320 | 8320 | 80 |
| 489 | 20231214 | 111000 | 1993887830 | 8320 | 8320 | 8320 | 8320 | 5 |
| 490 | 20231214 | 110900 | 1993846230 | 8310 | 8320 | 8320 | 8310 | 534 |
| 491 | 20231214 | 110800 | 1989404090 | 8320 | 8320 | 8320 | 8320 | 530 |
| 492 | 20231214 | 110700 | 1984994490 | 8320 | 8330 | 8340 | 8320 | 526 |
| 493 | 20231214 | 110600 | 1980617920 | 8320 | 8350 | 8350 | 8320 | 3392 |
| 494 | 20231214 | 110500 | 1952391980 | 8330 | 8330 | 8330 | 8330 | 1830 |
| 495 | 20231214 | 110400 | 1937148080 | 8330 | 8330 | 8350 | 8330 | 391 |
| 496 | 20231214 | 110300 | 1933890990 | 8320 | 8340 | 8340 | 8320 | 2195 |
| 497 | 20231214 | 110200 | 1915600150 | 8350 | 8350 | 8350 | 8350 | 1146 |
| 498 | 20231214 | 110100 | 1906031050 | 8360 | 8360 | 8360 | 8360 | 1905 |
| 499 | 20231214 | 110000 | 1890105250 | 8370 | 8370 | 8370 | 8370 | 1 |
| 500 | 20231214 | 105900 | 1890096880 | 8360 | 8370 | 8370 | 8360 | 49 |
| 501 | 20231214 | 105800 | 1889687130 | 8370 | 8380 | 8380 | 8370 | 278 |
| 502 | 20231214 | 105700 | 1887360070 | 8380 | 8380 | 8380 | 8380 | 21 |
| 503 | 20231214 | 105600 | 1887184090 | 8370 | 8370 | 8370 | 8360 | 2054 |
| 504 | 20231214 | 105500 | 1869993080 | 8370 | 8370 | 8370 | 8370 | 1 |
| 505 | 20231214 | 105400 | 1869984710 | 8380 | 8380 | 8380 | 8380 | 101 |
| 506 | 20231214 | 105300 | 1869138330 | 8370 | 8380 | 8380 | 8370 | 275 |
| 507 | 20231214 | 105200 | 1866836470 | 8380 | 8390 | 8390 | 8380 | 810 |
| 508 | 20231214 | 105100 | 1860048560 | 8380 | 8380 | 8380 | 8380 | 1 |
| 509 | 20231214 | 105000 | 1860040180 | 8390 | 8390 | 8390 | 8390 | 0 |
| 510 | 20231214 | 104900 | 1860040180 | 8390 | 8390 | 8390 | 8380 | 352 |
| 511 | 20231214 | 104800 | 1857089020 | 8390 | 8380 | 8390 | 8380 | 66 |
| 512 | 20231214 | 104700 | 1856535600 | 8390 | 8380 | 8390 | 8380 | 1022 |
| 513 | 20231214 | 104600 | 1847970470 | 8380 | 8380 | 8380 | 8380 | 260 |
| 514 | 20231214 | 104500 | 1845791670 | 8390 | 8390 | 8400 | 8380 | 1302 |
| 515 | 20231214 | 104400 | 1834871080 | 8390 | 8390 | 8390 | 8390 | 795 |
| 516 | 20231214 | 104300 | 1828201030 | 8390 | 8390 | 8390 | 8390 | 88 |
| 517 | 20231214 | 104200 | 1827462710 | 8390 | 8390 | 8390 | 8390 | 30 |
| 518 | 20231214 | 104100 | 1827211010 | 8390 | 8400 | 8400 | 8390 | 1390 |
| 519 | 20231214 | 104000 | 1815536410 | 8390 | 8390 | 8390 | 8390 | 93 |
| 520 | 20231214 | 103900 | 1814756140 | 8390 | 8390 | 8390 | 8390 | 170 |
| 521 | 20231214 | 103800 | 1813329840 | 8390 | 8390 | 8400 | 8390 | 115 |
| 522 | 20231214 | 103700 | 1812364930 | 8390 | 8400 | 8400 | 8390 | 264 |
| 523 | 20231214 | 103600 | 1810147660 | 8400 | 8400 | 8400 | 8400 | 542 |
| 524 | 20231214 | 103500 | 1805594860 | 8400 | 8410 | 8410 | 8400 | 6 |
| 525 | 20231214 | 103400 | 1805544410 | 8410 | 8410 | 8410 | 8410 | 0 |
| 526 | 20231214 | 103300 | 1805544410 | 8410 | 8410 | 8410 | 8410 | 907 |
| 527 | 20231214 | 103200 | 1797916540 | 8410 | 8410 | 8410 | 8410 | 41 |
| 528 | 20231214 | 103100 | 1797571730 | 8410 | 8410 | 8410 | 8410 | 147 |
| 529 | 20231214 | 103000 | 1796335460 | 8410 | 8390 | 8410 | 8390 | 1194 |
| 530 | 20231214 | 102900 | 1786302890 | 8380 | 8380 | 8380 | 8380 | 0 |
| 531 | 20231214 | 102800 | 1786302890 | 8380 | 8390 | 8390 | 8380 | 445 |
| 532 | 20231214 | 102700 | 1782571390 | 8390 | 8400 | 8400 | 8390 | 8 |
| 533 | 20231214 | 102600 | 1782504250 | 8380 | 8380 | 8380 | 8380 | 151 |
| 534 | 20231214 | 102500 | 1781238870 | 8380 | 8390 | 8390 | 8380 | 200 |
| 535 | 20231214 | 102400 | 1779562110 | 8400 | 8400 | 8400 | 8400 | 35 |
| 536 | 20231214 | 102300 | 1779268110 | 8400 | 8400 | 8400 | 8400 | 7 |
| 537 | 20231214 | 102200 | 1779209310 | 8390 | 8400 | 8400 | 8390 | 207 |
| 538 | 20231214 | 102100 | 1777471920 | 8410 | 8370 | 8410 | 8370 | 1850 |
| 539 | 20231214 | 102000 | 1761936850 | 8370 | 8370 | 8380 | 8370 | 448 |
| 540 | 20231214 | 101900 | 1758184300 | 8380 | 8380 | 8380 | 8380 | 111 |
| 541 | 20231214 | 101800 | 1757254120 | 8390 | 8380 | 8390 | 8370 | 557 |
| 542 | 20231214 | 101700 | 1752589390 | 8380 | 8390 | 8390 | 8380 | 226 |
| 543 | 20231214 | 101600 | 1750693510 | 8390 | 8380 | 8390 | 8370 | 477 |
| 544 | 20231214 | 101500 | 1746696600 | 8380 | 8370 | 8380 | 8370 | 117 |
| 545 | 20231214 | 101400 | 1745716170 | 8370 | 8400 | 8400 | 8370 | 1612 |
| 546 | 20231214 | 101300 | 1732197830 | 8400 | 8380 | 8400 | 8380 | 285 |
| 547 | 20231214 | 101200 | 1729806940 | 8380 | 8390 | 8390 | 8370 | 886 |
| 548 | 20231214 | 101100 | 1722383370 | 8380 | 8380 | 8390 | 8380 | 568 |
| 549 | 20231214 | 101000 | 1717622030 | 8380 | 8380 | 8380 | 8360 | 243 |
| 550 | 20231214 | 100900 | 1715586190 | 8380 | 8360 | 8380 | 8360 | 519 |
| 551 | 20231214 | 100800 | 1711245470 | 8360 | 8350 | 8360 | 8350 | 314 |
| 552 | 20231214 | 100700 | 1708622360 | 8360 | 8370 | 8380 | 8350 | 757 |
| 553 | 20231214 | 100600 | 1702293270 | 8360 | 8360 | 8360 | 8360 | 101 |
| 554 | 20231214 | 100500 | 1701448910 | 8360 | 8370 | 8370 | 8360 | 429 |
| 555 | 20231214 | 100400 | 1697862450 | 8360 | 8350 | 8360 | 8350 | 389 |
| 556 | 20231214 | 100300 | 1694613410 | 8350 | 8350 | 8370 | 8350 | 305 |
| 557 | 20231214 | 100200 | 1692062160 | 8370 | 8380 | 8380 | 8350 | 484 |
| 558 | 20231214 | 100100 | 1688015580 | 8390 | 8390 | 8390 | 8390 | 3 |
| 559 | 20231214 | 100000 | 1687990410 | 8370 | 8370 | 8370 | 8370 | 1759 |
| 560 | 20231214 | 095900 | 1673267580 | 8370 | 8390 | 8390 | 8370 | 339 |
| 561 | 20231214 | 095800 | 1670429680 | 8400 | 8410 | 8420 | 8400 | 1116 |
| 562 | 20231214 | 095700 | 1661054730 | 8410 | 8400 | 8420 | 8400 | 4320 |
| 563 | 20231214 | 095600 | 1624738340 | 8400 | 8390 | 8410 | 8390 | 2225 |
| 564 | 20231214 | 095500 | 1606055350 | 8390 | 8380 | 8400 | 8370 | 2885 |
| 565 | 20231214 | 095400 | 1581866270 | 8380 | 8360 | 8380 | 8350 | 737 |
| 566 | 20231214 | 095300 | 1575704940 | 8360 | 8340 | 8360 | 8340 | 65 |
| 567 | 20231214 | 095200 | 1575161670 | 8350 | 8360 | 8360 | 8340 | 220 |
| 568 | 20231214 | 095100 | 1573324850 | 8340 | 8360 | 8360 | 8340 | 114 |
| 569 | 20231214 | 095000 | 1572373850 | 8360 | 8360 | 8360 | 8340 | 569 |
| 570 | 20231214 | 094900 | 1567617250 | 8360 | 8350 | 8360 | 8330 | 1357 |
| 571 | 20231214 | 094800 | 1556278850 | 8320 | 8350 | 8350 | 8320 | 727 |
| 572 | 20231214 | 094700 | 1550218360 | 8350 | 8310 | 8350 | 8310 | 3020 |
| 573 | 20231214 | 094600 | 1525112940 | 8310 | 8330 | 8330 | 8310 | 4199 |
| 574 | 20231214 | 094500 | 1490180370 | 8320 | 8330 | 8360 | 8320 | 8421 |
| 575 | 20231214 | 094400 | 1420019720 | 8330 | 8360 | 8360 | 8330 | 3991 |
| 576 | 20231214 | 094300 | 1386687880 | 8370 | 8380 | 8380 | 8360 | 785 |
| 577 | 20231214 | 094200 | 1380119890 | 8380 | 8390 | 8390 | 8380 | 789 |
| 578 | 20231214 | 094100 | 1373502640 | 8380 | 8380 | 8380 | 8380 | 775 |
| 579 | 20231214 | 094000 | 1367008140 | 8380 | 8350 | 8380 | 8340 | 8220 |
| 580 | 20231214 | 093900 | 1298434410 | 8340 | 8360 | 8370 | 8330 | 5410 |
| 581 | 20231214 | 093800 | 1253260960 | 8360 | 8400 | 8400 | 8360 | 4545 |
| 582 | 20231214 | 093700 | 1215177910 | 8400 | 8400 | 8410 | 8390 | 1033 |
| 583 | 20231214 | 093600 | 1206498890 | 8410 | 8400 | 8420 | 8390 | 1400 |
| 584 | 20231214 | 093500 | 1194743870 | 8400 | 8420 | 8430 | 8400 | 5382 |
| 585 | 20231214 | 093400 | 1149474430 | 8420 | 8450 | 8450 | 8420 | 4673 |
| 586 | 20231214 | 093300 | 1110073580 | 8450 | 8470 | 8470 | 8450 | 1375 |
| 587 | 20231214 | 093200 | 1098447470 | 8470 | 8460 | 8470 | 8450 | 1066 |
| 588 | 20231214 | 093100 | 1089433110 | 8480 | 8490 | 8490 | 8460 | 2876 |
| 589 | 20231214 | 093000 | 1065083120 | 8490 | 8470 | 8490 | 8470 | 1154 |
| 590 | 20231214 | 092900 | 1055308560 | 8470 | 8470 | 8490 | 8460 | 932 |
| 591 | 20231214 | 092800 | 1047416500 | 8480 | 8470 | 8480 | 8460 | 2906 |
| 592 | 20231214 | 092700 | 1022809880 | 8470 | 8500 | 8500 | 8470 | 3221 |
| 593 | 20231214 | 092600 | 995477140 | 8490 | 8510 | 8510 | 8490 | 1305 |
| 594 | 20231214 | 092500 | 984387410 | 8510 | 8510 | 8510 | 8500 | 929 |
| 595 | 20231214 | 092400 | 976489030 | 8510 | 8540 | 8540 | 8510 | 2828 |
| 596 | 20231214 | 092300 | 952378690 | 8540 | 8540 | 8550 | 8530 | 2028 |
| 597 | 20231214 | 092200 | 935059400 | 8530 | 8500 | 8540 | 8500 | 5958 |
| 598 | 20231214 | 092100 | 884243400 | 8500 | 8470 | 8500 | 8470 | 7138 |
| 599 | 20231214 | 092000 | 823652170 | 8470 | 8470 | 8470 | 8470 | 1239 |
| 600 | 20231214 | 091900 | 813157840 | 8480 | 8470 | 8480 | 8470 | 588 |
| 601 | 20231214 | 091800 | 808172140 | 8490 | 8490 | 8490 | 8470 | 539 |
| 602 | 20231214 | 091700 | 803601430 | 8490 | 8450 | 8490 | 8450 | 1959 |
| 603 | 20231214 | 091600 | 787002200 | 8480 | 8450 | 8480 | 8440 | 1695 |
| 604 | 20231214 | 091500 | 772686520 | 8450 | 8490 | 8490 | 8450 | 3160 |
| 605 | 20231214 | 091400 | 745964010 | 8480 | 8480 | 8490 | 8470 | 2414 |
| 606 | 20231214 | 091300 | 725488790 | 8490 | 8470 | 8490 | 8450 | 1217 |
| 607 | 20231214 | 091200 | 715183900 | 8470 | 8480 | 8480 | 8440 | 719 |
| 608 | 20231214 | 091100 | 709105020 | 8430 | 8430 | 8490 | 8430 | 2169 |
| 609 | 20231214 | 091000 | 690791900 | 8430 | 8460 | 8460 | 8420 | 5184 |
| 610 | 20231214 | 090900 | 647059360 | 8460 | 8480 | 8480 | 8460 | 5338 |
| 611 | 20231214 | 090800 | 601874330 | 8490 | 8530 | 8530 | 8460 | 8318 |
| 612 | 20231214 | 090700 | 531299750 | 8530 | 8490 | 8530 | 8480 | 3292 |
| 613 | 20231214 | 090600 | 503307180 | 8480 | 8530 | 8530 | 8470 | 4191 |
| 614 | 20231214 | 090500 | 467736700 | 8500 | 8510 | 8540 | 8500 | 7795 |
| 615 | 20231214 | 090400 | 401343940 | 8530 | 8480 | 8530 | 8460 | 3826 |
| 616 | 20231214 | 090300 | 368822330 | 8450 | 8490 | 8490 | 8450 | 4143 |
| 617 | 20231214 | 090200 | 333770650 | 8500 | 8540 | 8540 | 8500 | 8297 |
| 618 | 20231214 | 090100 | 263122620 | 8540 | 8530 | 8550 | 8520 | 7126 |
| 619 | 20231214 | 090000 | 202327150 | 8530 | 8580 | 8580 | 8530 | 23618 |