30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 3 | 20231222 | 192200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 4 | 20231222 | 192100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 5 | 20231222 | 192000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 6 | 20231222 | 191900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 7 | 20231222 | 191800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 8 | 20231222 | 191700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 9 | 20231222 | 191600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 10 | 20231222 | 191500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 11 | 20231222 | 191400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 12 | 20231222 | 191300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 13 | 20231222 | 191200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 14 | 20231222 | 191100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 15 | 20231222 | 191000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 16 | 20231222 | 190900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 17 | 20231222 | 190800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 18 | 20231222 | 190700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 19 | 20231222 | 190600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 20 | 20231222 | 190500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 21 | 20231222 | 190400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 22 | 20231222 | 190300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 23 | 20231222 | 190200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 24 | 20231222 | 190100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 25 | 20231222 | 190000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 26 | 20231222 | 185900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 27 | 20231222 | 185800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 28 | 20231222 | 185700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 29 | 20231222 | 185600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 30 | 20231222 | 185500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 31 | 20231222 | 185400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 32 | 20231222 | 185300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 33 | 20231222 | 185200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 34 | 20231222 | 185100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 35 | 20231222 | 185000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 36 | 20231222 | 184900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 37 | 20231222 | 184800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 38 | 20231222 | 184700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 39 | 20231222 | 184600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 40 | 20231222 | 184500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 41 | 20231222 | 184400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 42 | 20231222 | 184300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 43 | 20231222 | 184200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 44 | 20231222 | 184100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 45 | 20231222 | 184000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 46 | 20231222 | 183900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 47 | 20231222 | 183800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 48 | 20231222 | 183700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 49 | 20231222 | 183600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 50 | 20231222 | 183500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 51 | 20231222 | 183400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 52 | 20231222 | 183300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 53 | 20231222 | 183200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 54 | 20231222 | 183100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 55 | 20231222 | 183000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 56 | 20231222 | 182900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 57 | 20231222 | 182800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 58 | 20231222 | 182700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 59 | 20231222 | 182600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 60 | 20231222 | 182500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 61 | 20231222 | 182400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 62 | 20231222 | 182300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 63 | 20231222 | 182200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 64 | 20231222 | 182100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 65 | 20231222 | 182000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 66 | 20231222 | 181900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 67 | 20231222 | 181800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 68 | 20231222 | 181700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 69 | 20231222 | 181600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 70 | 20231222 | 181500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 71 | 20231222 | 181400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 72 | 20231222 | 181300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 73 | 20231222 | 181200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 74 | 20231222 | 181100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 75 | 20231222 | 181000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 76 | 20231222 | 180900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 77 | 20231222 | 180800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 78 | 20231222 | 180700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 79 | 20231222 | 180600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 80 | 20231222 | 180500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 81 | 20231222 | 180400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 82 | 20231222 | 180300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 83 | 20231222 | 180200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 84 | 20231222 | 180100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 85 | 20231222 | 180000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 86 | 20231222 | 175900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 87 | 20231222 | 175800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 88 | 20231222 | 175700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 89 | 20231222 | 175600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 90 | 20231222 | 175500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 91 | 20231222 | 175400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 92 | 20231222 | 175300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 93 | 20231222 | 175200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 94 | 20231222 | 175100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 95 | 20231222 | 175000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 96 | 20231222 | 174900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 97 | 20231222 | 174800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 98 | 20231222 | 174700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 99 | 20231222 | 174600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 100 | 20231222 | 174500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 101 | 20231222 | 174400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 102 | 20231222 | 174300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 103 | 20231222 | 174200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 104 | 20231222 | 174100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 105 | 20231222 | 174000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 106 | 20231222 | 173900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 107 | 20231222 | 173800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 108 | 20231222 | 173700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 109 | 20231222 | 173600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 110 | 20231222 | 173500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 111 | 20231222 | 173400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 112 | 20231222 | 173300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 113 | 20231222 | 173200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 114 | 20231222 | 173100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 115 | 20231222 | 173000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 116 | 20231222 | 172900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 117 | 20231222 | 172800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 118 | 20231222 | 172700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 119 | 20231222 | 172600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 120 | 20231222 | 172500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 121 | 20231222 | 172400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 122 | 20231222 | 172300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 123 | 20231222 | 172200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 124 | 20231222 | 172100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 125 | 20231222 | 172000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 126 | 20231222 | 171900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 127 | 20231222 | 171800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 128 | 20231222 | 171700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 129 | 20231222 | 171600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 130 | 20231222 | 171500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 131 | 20231222 | 171400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 132 | 20231222 | 171300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 133 | 20231222 | 171200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 134 | 20231222 | 171100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 135 | 20231222 | 171000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 136 | 20231222 | 170900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 137 | 20231222 | 170800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 138 | 20231222 | 170700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 139 | 20231222 | 170600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 140 | 20231222 | 170500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 141 | 20231222 | 170400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 142 | 20231222 | 170300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 143 | 20231222 | 170200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 144 | 20231222 | 170100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 145 | 20231222 | 170000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 146 | 20231222 | 165900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 147 | 20231222 | 165800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 148 | 20231222 | 165700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 149 | 20231222 | 165600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 150 | 20231222 | 165500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 151 | 20231222 | 165400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 152 | 20231222 | 165300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 153 | 20231222 | 165200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 154 | 20231222 | 165100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 155 | 20231222 | 165000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 156 | 20231222 | 164900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 157 | 20231222 | 164800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 158 | 20231222 | 164700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 159 | 20231222 | 164600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 160 | 20231222 | 164500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 161 | 20231222 | 164400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 162 | 20231222 | 164300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 163 | 20231222 | 164200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 164 | 20231222 | 164100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 165 | 20231222 | 164000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 166 | 20231222 | 163900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 167 | 20231222 | 163800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 168 | 20231222 | 163700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 169 | 20231222 | 163600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 170 | 20231222 | 163500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 171 | 20231222 | 163400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 172 | 20231222 | 163300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 173 | 20231222 | 163200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 174 | 20231222 | 163100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 175 | 20231222 | 163000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 176 | 20231222 | 162900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 177 | 20231222 | 162800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 178 | 20231222 | 162700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 179 | 20231222 | 162600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 180 | 20231222 | 162500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 181 | 20231222 | 162400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 182 | 20231222 | 162300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 183 | 20231222 | 162200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 184 | 20231222 | 162100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 185 | 20231222 | 162000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 186 | 20231222 | 161900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 187 | 20231222 | 161800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 188 | 20231222 | 161700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 189 | 20231222 | 161600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 190 | 20231222 | 161500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 191 | 20231222 | 161400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 192 | 20231222 | 161300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 193 | 20231222 | 161200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 194 | 20231222 | 161100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 195 | 20231222 | 161000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 196 | 20231222 | 160900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 197 | 20231222 | 160800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 198 | 20231222 | 160700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 199 | 20231222 | 160600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 200 | 20231222 | 160500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 201 | 20231222 | 160400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 202 | 20231222 | 160300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 203 | 20231222 | 160200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 204 | 20231222 | 160100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 205 | 20231222 | 160000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 206 | 20231222 | 155900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 207 | 20231222 | 155800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 208 | 20231222 | 155700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 209 | 20231222 | 155600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20231222 | 155500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20231222 | 155400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20231222 | 155300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 213 | 20231222 | 155200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20231222 | 155100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20231222 | 155000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20231222 | 154900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20231222 | 154800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20231222 | 154700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20231222 | 154600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 220 | 20231222 | 154500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 221 | 20231222 | 154400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 222 | 20231222 | 154300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 223 | 20231222 | 154200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 224 | 20231222 | 154100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 225 | 20231222 | 154000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 226 | 20231222 | 153900 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 227 | 20231222 | 153800 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 228 | 20231222 | 153700 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 229 | 20231222 | 153600 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 230 | 20231222 | 153500 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 231 | 20231222 | 153400 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 232 | 20231222 | 153300 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 233 | 20231222 | 153200 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 234 | 20231222 | 153100 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 0 |
| 235 | 20231222 | 153000 | 1739881620 | 7180 | 7180 | 7180 | 7180 | 12116 |
| 236 | 20231222 | 152900 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 237 | 20231222 | 152800 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 238 | 20231222 | 152700 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 239 | 20231222 | 152600 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 240 | 20231222 | 152500 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 241 | 20231222 | 152400 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 242 | 20231222 | 152300 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 243 | 20231222 | 152200 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 244 | 20231222 | 152100 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 245 | 20231222 | 152000 | 1652888740 | 7170 | 7170 | 7170 | 7170 | 0 |
| 246 | 20231222 | 151900 | 1652888740 | 7170 | 7150 | 7170 | 7130 | 1238 |
| 247 | 20231222 | 151800 | 1644044200 | 7150 | 7120 | 7160 | 7120 | 1490 |
| 248 | 20231222 | 151700 | 1633387890 | 7160 | 7150 | 7160 | 7110 | 5341 |
| 249 | 20231222 | 151600 | 1595255130 | 7150 | 7110 | 7150 | 7110 | 1355 |
| 250 | 20231222 | 151500 | 1585620920 | 7150 | 7120 | 7150 | 7090 | 1974 |
| 251 | 20231222 | 151400 | 1571560010 | 7120 | 7130 | 7130 | 7090 | 1064 |
| 252 | 20231222 | 151300 | 1564010930 | 7130 | 7140 | 7150 | 7130 | 334 |
| 253 | 20231222 | 151200 | 1561626850 | 7140 | 7140 | 7140 | 7090 | 2834 |
| 254 | 20231222 | 151100 | 1541513160 | 7100 | 7120 | 7150 | 7090 | 5003 |
| 255 | 20231222 | 151000 | 1505977010 | 7150 | 7100 | 7150 | 7100 | 2341 |
| 256 | 20231222 | 150900 | 1489349110 | 7150 | 7150 | 7160 | 7110 | 4198 |
| 257 | 20231222 | 150800 | 1459476670 | 7120 | 7160 | 7170 | 7120 | 5143 |
| 258 | 20231222 | 150700 | 1422776320 | 7170 | 7160 | 7170 | 7160 | 1142 |
| 259 | 20231222 | 150600 | 1414599530 | 7180 | 7180 | 7180 | 7150 | 2451 |
| 260 | 20231222 | 150500 | 1397054100 | 7180 | 7170 | 7180 | 7170 | 1729 |
| 261 | 20231222 | 150400 | 1384652060 | 7180 | 7180 | 7180 | 7170 | 173 |
| 262 | 20231222 | 150300 | 1383411620 | 7180 | 7180 | 7180 | 7180 | 10 |
| 263 | 20231222 | 150200 | 1383339820 | 7190 | 7190 | 7190 | 7180 | 13 |
| 264 | 20231222 | 150100 | 1383246370 | 7190 | 7180 | 7190 | 7170 | 203 |
| 265 | 20231222 | 150000 | 1381790320 | 7190 | 7190 | 7190 | 7190 | 0 |
| 266 | 20231222 | 145900 | 1381790320 | 7190 | 7190 | 7190 | 7180 | 150 |
| 267 | 20231222 | 145800 | 1380711920 | 7200 | 7180 | 7200 | 7160 | 253 |
| 268 | 20231222 | 145700 | 1378899550 | 7170 | 7200 | 7200 | 7170 | 1184 |
| 269 | 20231222 | 145600 | 1370405960 | 7210 | 7170 | 7210 | 7170 | 344 |
| 270 | 20231222 | 145500 | 1367937720 | 7210 | 7210 | 7210 | 7170 | 483 |
| 271 | 20231222 | 145400 | 1364470300 | 7210 | 7210 | 7210 | 7210 | 30 |
| 272 | 20231222 | 145300 | 1364254000 | 7210 | 7200 | 7210 | 7180 | 204 |
| 273 | 20231222 | 145200 | 1362784070 | 7210 | 7200 | 7210 | 7200 | 71 |
| 274 | 20231222 | 145100 | 1362272220 | 7200 | 7210 | 7210 | 7200 | 51 |
| 275 | 20231222 | 145000 | 1361904560 | 7210 | 7210 | 7210 | 7210 | 254 |
| 276 | 20231222 | 144900 | 1360073220 | 7200 | 7180 | 7210 | 7180 | 2034 |
| 277 | 20231222 | 144800 | 1345429160 | 7160 | 7170 | 7180 | 7160 | 491 |
| 278 | 20231222 | 144700 | 1341911530 | 7170 | 7200 | 7200 | 7170 | 1600 |
| 279 | 20231222 | 144600 | 1330439380 | 7180 | 7200 | 7200 | 7180 | 1182 |
| 280 | 20231222 | 144500 | 1321952020 | 7200 | 7190 | 7200 | 7190 | 11 |
| 281 | 20231222 | 144400 | 1321872920 | 7190 | 7190 | 7190 | 7190 | 5 |
| 282 | 20231222 | 144300 | 1321836970 | 7190 | 7190 | 7190 | 7190 | 100 |
| 283 | 20231222 | 144200 | 1321117970 | 7190 | 7190 | 7190 | 7190 | 30 |
| 284 | 20231222 | 144100 | 1320902270 | 7200 | 7200 | 7200 | 7200 | 0 |
| 285 | 20231222 | 144000 | 1320902270 | 7200 | 7200 | 7200 | 7200 | 20 |
| 286 | 20231222 | 143900 | 1320758270 | 7200 | 7200 | 7200 | 7180 | 142 |
| 287 | 20231222 | 143800 | 1319738430 | 7180 | 7200 | 7200 | 7180 | 461 |
| 288 | 20231222 | 143700 | 1316421350 | 7200 | 7200 | 7200 | 7200 | 21 |
| 289 | 20231222 | 143600 | 1316270150 | 7180 | 7190 | 7200 | 7180 | 425 |
| 290 | 20231222 | 143500 | 1313214900 | 7200 | 7200 | 7200 | 7190 | 15 |
| 291 | 20231222 | 143400 | 1313107030 | 7200 | 7200 | 7200 | 7200 | 0 |
| 292 | 20231222 | 143300 | 1313107030 | 7200 | 7200 | 7200 | 7200 | 1 |
| 293 | 20231222 | 143200 | 1313099830 | 7190 | 7210 | 7210 | 7190 | 57 |
| 294 | 20231222 | 143100 | 1312689590 | 7210 | 7210 | 7210 | 7210 | 5 |
| 295 | 20231222 | 143000 | 1312653540 | 7210 | 7180 | 7210 | 7180 | 2 |
| 296 | 20231222 | 142900 | 1312639150 | 7180 | 7190 | 7190 | 7180 | 120 |
| 297 | 20231222 | 142800 | 1311777470 | 7220 | 7220 | 7220 | 7180 | 1129 |
| 298 | 20231222 | 142700 | 1303665580 | 7210 | 7210 | 7210 | 7210 | 6 |
| 299 | 20231222 | 142600 | 1303622320 | 7210 | 7190 | 7210 | 7190 | 382 |
| 300 | 20231222 | 142500 | 1300872410 | 7210 | 7200 | 7210 | 7180 | 561 |
| 301 | 20231222 | 142400 | 1296837040 | 7210 | 7210 | 7210 | 7210 | 0 |
| 302 | 20231222 | 142300 | 1296837040 | 7210 | 7190 | 7210 | 7190 | 204 |
| 303 | 20231222 | 142200 | 1295368770 | 7220 | 7190 | 7220 | 7190 | 51 |
| 304 | 20231222 | 142100 | 1295002050 | 7190 | 7210 | 7220 | 7190 | 2509 |
| 305 | 20231222 | 142000 | 1276941680 | 7210 | 7210 | 7210 | 7210 | 0 |
| 306 | 20231222 | 141900 | 1276941680 | 7210 | 7210 | 7210 | 7210 | 1 |
| 307 | 20231222 | 141800 | 1276934470 | 7230 | 7240 | 7240 | 7220 | 194 |
| 308 | 20231222 | 141700 | 1275533570 | 7220 | 7230 | 7240 | 7220 | 266 |
| 309 | 20231222 | 141600 | 1273610650 | 7230 | 7230 | 7230 | 7230 | 0 |
| 310 | 20231222 | 141500 | 1273610650 | 7230 | 7230 | 7230 | 7230 | 0 |
| 311 | 20231222 | 141400 | 1273610650 | 7230 | 7210 | 7230 | 7210 | 2118 |
| 312 | 20231222 | 141300 | 1258338670 | 7230 | 7220 | 7230 | 7220 | 41 |
| 313 | 20231222 | 141200 | 1258042640 | 7220 | 7220 | 7220 | 7220 | 120 |
| 314 | 20231222 | 141100 | 1257176240 | 7240 | 7240 | 7240 | 7240 | 0 |
| 315 | 20231222 | 141000 | 1257176240 | 7240 | 7240 | 7240 | 7240 | 0 |
| 316 | 20231222 | 140900 | 1257176240 | 7240 | 7210 | 7240 | 7210 | 372 |
| 317 | 20231222 | 140800 | 1254486730 | 7210 | 7210 | 7210 | 7210 | 30 |
| 318 | 20231222 | 140700 | 1254270430 | 7210 | 7210 | 7210 | 7210 | 0 |
| 319 | 20231222 | 140600 | 1254270430 | 7210 | 7220 | 7220 | 7210 | 475 |
| 320 | 20231222 | 140500 | 1250844810 | 7220 | 7220 | 7220 | 7220 | 13 |
| 321 | 20231222 | 140400 | 1250750950 | 7230 | 7230 | 7230 | 7230 | 0 |
| 322 | 20231222 | 140300 | 1250750950 | 7230 | 7230 | 7230 | 7220 | 29 |
| 323 | 20231222 | 140200 | 1250541400 | 7230 | 7220 | 7230 | 7220 | 101 |
| 324 | 20231222 | 140100 | 1249812170 | 7230 | 7230 | 7230 | 7230 | 0 |
| 325 | 20231222 | 140000 | 1249812170 | 7230 | 7230 | 7230 | 7230 | 1 |
| 326 | 20231222 | 135900 | 1249804940 | 7230 | 7230 | 7230 | 7230 | 1 |
| 327 | 20231222 | 135800 | 1249797710 | 7210 | 7210 | 7230 | 7210 | 123 |
| 328 | 20231222 | 135700 | 1248910840 | 7220 | 7210 | 7240 | 7210 | 242 |
| 329 | 20231222 | 135600 | 1247165360 | 7240 | 7240 | 7240 | 7240 | 0 |
| 330 | 20231222 | 135500 | 1247165360 | 7240 | 7240 | 7240 | 7240 | 0 |
| 331 | 20231222 | 135400 | 1247165360 | 7240 | 7240 | 7240 | 7240 | 100 |
| 332 | 20231222 | 135300 | 1246441360 | 7240 | 7240 | 7240 | 7240 | 0 |
| 333 | 20231222 | 135200 | 1246441360 | 7240 | 7240 | 7240 | 7240 | 0 |
| 334 | 20231222 | 135100 | 1246441360 | 7240 | 7240 | 7240 | 7230 | 140 |
| 335 | 20231222 | 135000 | 1245427920 | 7200 | 7230 | 7240 | 7200 | 1971 |
| 336 | 20231222 | 134900 | 1231207960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 337 | 20231222 | 134800 | 1231207960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 338 | 20231222 | 134700 | 1231207960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 339 | 20231222 | 134600 | 1231207960 | 7240 | 7240 | 7240 | 7240 | 56 |
| 340 | 20231222 | 134500 | 1230802520 | 7240 | 7230 | 7240 | 7230 | 132 |
| 341 | 20231222 | 134400 | 1229847140 | 7240 | 7240 | 7240 | 7240 | 0 |
| 342 | 20231222 | 134300 | 1229847140 | 7240 | 7240 | 7240 | 7240 | 9 |
| 343 | 20231222 | 134200 | 1229781980 | 7240 | 7240 | 7240 | 7240 | 106 |
| 344 | 20231222 | 134100 | 1229014540 | 7250 | 7250 | 7250 | 7250 | 0 |
| 345 | 20231222 | 134000 | 1229014540 | 7250 | 7250 | 7250 | 7250 | 0 |
| 346 | 20231222 | 133900 | 1229014540 | 7250 | 7240 | 7250 | 7240 | 44 |
| 347 | 20231222 | 133800 | 1228695970 | 7240 | 7240 | 7240 | 7240 | 0 |
| 348 | 20231222 | 133700 | 1228695970 | 7240 | 7240 | 7240 | 7240 | 0 |
| 349 | 20231222 | 133600 | 1228695970 | 7240 | 7240 | 7240 | 7240 | 0 |
| 350 | 20231222 | 133500 | 1228695970 | 7240 | 7220 | 7240 | 7210 | 1902 |
| 351 | 20231222 | 133400 | 1214933960 | 7220 | 7220 | 7220 | 7210 | 52 |
| 352 | 20231222 | 133300 | 1214559020 | 7210 | 7210 | 7220 | 7210 | 18 |
| 353 | 20231222 | 133200 | 1214429230 | 7220 | 7220 | 7220 | 7220 | 100 |
| 354 | 20231222 | 133100 | 1213707230 | 7220 | 7220 | 7220 | 7220 | 12 |
| 355 | 20231222 | 133000 | 1213620590 | 7220 | 7220 | 7220 | 7220 | 1 |
| 356 | 20231222 | 132900 | 1213613370 | 7220 | 7210 | 7220 | 7210 | 1420 |
| 357 | 20231222 | 132800 | 1203373960 | 7210 | 7210 | 7210 | 7210 | 250 |
| 358 | 20231222 | 132700 | 1201571460 | 7210 | 7210 | 7210 | 7210 | 1 |
| 359 | 20231222 | 132600 | 1201564250 | 7210 | 7200 | 7210 | 7200 | 199 |
| 360 | 20231222 | 132500 | 1200131430 | 7210 | 7210 | 7210 | 7210 | 70 |
| 361 | 20231222 | 132400 | 1199626730 | 7200 | 7200 | 7200 | 7200 | 10 |
| 362 | 20231222 | 132300 | 1199554730 | 7200 | 7210 | 7210 | 7200 | 79 |
| 363 | 20231222 | 132200 | 1198985530 | 7210 | 7210 | 7210 | 7210 | 60 |
| 364 | 20231222 | 132100 | 1198552930 | 7220 | 7220 | 7220 | 7220 | 0 |
| 365 | 20231222 | 132000 | 1198552930 | 7220 | 7220 | 7220 | 7220 | 20 |
| 366 | 20231222 | 131900 | 1198408530 | 7220 | 7210 | 7220 | 7210 | 14 |
| 367 | 20231222 | 131800 | 1198307580 | 7210 | 7220 | 7220 | 7210 | 1968 |
| 368 | 20231222 | 131700 | 1184117960 | 7220 | 7220 | 7220 | 7220 | 1 |
| 369 | 20231222 | 131600 | 1184110740 | 7210 | 7220 | 7220 | 7210 | 26 |
| 370 | 20231222 | 131500 | 1183923120 | 7220 | 7220 | 7220 | 7220 | 1 |
| 371 | 20231222 | 131400 | 1183915900 | 7210 | 7210 | 7210 | 7210 | 540 |
| 372 | 20231222 | 131300 | 1180022500 | 7210 | 7210 | 7210 | 7210 | 610 |
| 373 | 20231222 | 131200 | 1175624400 | 7210 | 7210 | 7210 | 7210 | 0 |
| 374 | 20231222 | 131100 | 1175624400 | 7210 | 7210 | 7210 | 7210 | 500 |
| 375 | 20231222 | 131000 | 1172019400 | 7210 | 7220 | 7220 | 7210 | 2602 |
| 376 | 20231222 | 130900 | 1153255960 | 7220 | 7220 | 7220 | 7220 | 0 |
| 377 | 20231222 | 130800 | 1153255960 | 7220 | 7220 | 7220 | 7220 | 70 |
| 378 | 20231222 | 130700 | 1152750560 | 7220 | 7220 | 7220 | 7220 | 312 |
| 379 | 20231222 | 130600 | 1150497920 | 7230 | 7220 | 7230 | 7220 | 170 |
| 380 | 20231222 | 130500 | 1149270010 | 7210 | 7210 | 7210 | 7210 | 0 |
| 381 | 20231222 | 130400 | 1149270010 | 7210 | 7220 | 7220 | 7210 | 532 |
| 382 | 20231222 | 130300 | 1145433790 | 7230 | 7230 | 7230 | 7230 | 0 |
| 383 | 20231222 | 130200 | 1145433790 | 7230 | 7230 | 7230 | 7230 | 0 |
| 384 | 20231222 | 130100 | 1145433790 | 7230 | 7230 | 7230 | 7230 | 13 |
| 385 | 20231222 | 130000 | 1145339800 | 7230 | 7220 | 7230 | 7220 | 205 |
| 386 | 20231222 | 125900 | 1143857700 | 7220 | 7220 | 7220 | 7220 | 0 |
| 387 | 20231222 | 125800 | 1143857700 | 7220 | 7220 | 7220 | 7220 | 534 |
| 388 | 20231222 | 125700 | 1140002220 | 7230 | 7230 | 7230 | 7230 | 156 |
| 389 | 20231222 | 125600 | 1138874340 | 7230 | 7220 | 7230 | 7220 | 271 |
| 390 | 20231222 | 125500 | 1136917710 | 7230 | 7230 | 7230 | 7230 | 0 |
| 391 | 20231222 | 125400 | 1136917710 | 7230 | 7230 | 7230 | 7230 | 1 |
| 392 | 20231222 | 125300 | 1136910480 | 7220 | 7220 | 7220 | 7220 | 14 |
| 393 | 20231222 | 125200 | 1136809400 | 7220 | 7210 | 7220 | 7210 | 243 |
| 394 | 20231222 | 125100 | 1135056370 | 7210 | 7220 | 7220 | 7210 | 30 |
| 395 | 20231222 | 125000 | 1134839870 | 7220 | 7210 | 7220 | 7210 | 151 |
| 396 | 20231222 | 124900 | 1133751080 | 7210 | 7210 | 7210 | 7210 | 10 |
| 397 | 20231222 | 124800 | 1133678980 | 7210 | 7210 | 7210 | 7210 | 1 |
| 398 | 20231222 | 124700 | 1133671770 | 7210 | 7210 | 7210 | 7210 | 21 |
| 399 | 20231222 | 124600 | 1133520360 | 7210 | 7210 | 7210 | 7210 | 75 |
| 400 | 20231222 | 124500 | 1132979610 | 7210 | 7210 | 7210 | 7210 | 100 |
| 401 | 20231222 | 124400 | 1132258610 | 7220 | 7230 | 7230 | 7220 | 501 |
| 402 | 20231222 | 124300 | 1128641380 | 7220 | 7220 | 7220 | 7220 | 12 |
| 403 | 20231222 | 124200 | 1128554740 | 7210 | 7200 | 7210 | 7200 | 146 |
| 404 | 20231222 | 124100 | 1127502530 | 7200 | 7200 | 7200 | 7200 | 44 |
| 405 | 20231222 | 124000 | 1127185730 | 7200 | 7200 | 7200 | 7200 | 839 |
| 406 | 20231222 | 123900 | 1121144930 | 7210 | 7200 | 7210 | 7200 | 150 |
| 407 | 20231222 | 123800 | 1120064430 | 7210 | 7220 | 7220 | 7210 | 25 |
| 408 | 20231222 | 123700 | 1119883980 | 7220 | 7220 | 7220 | 7220 | 0 |
| 409 | 20231222 | 123600 | 1119883980 | 7220 | 7220 | 7220 | 7220 | 81 |
| 410 | 20231222 | 123500 | 1119299160 | 7220 | 7220 | 7220 | 7220 | 10 |
| 411 | 20231222 | 123400 | 1119226960 | 7220 | 7220 | 7220 | 7220 | 3 |
| 412 | 20231222 | 123300 | 1119205300 | 7190 | 7200 | 7200 | 7190 | 266 |
| 413 | 20231222 | 123200 | 1117292560 | 7200 | 7210 | 7210 | 7200 | 241 |
| 414 | 20231222 | 123100 | 1115556250 | 7210 | 7210 | 7210 | 7210 | 0 |
| 415 | 20231222 | 123000 | 1115556250 | 7210 | 7210 | 7210 | 7210 | 200 |
| 416 | 20231222 | 122900 | 1114114250 | 7210 | 7210 | 7210 | 7210 | 0 |
| 417 | 20231222 | 122800 | 1114114250 | 7210 | 7240 | 7240 | 7210 | 170 |
| 418 | 20231222 | 122700 | 1112887050 | 7240 | 7240 | 7240 | 7240 | 1 |
| 419 | 20231222 | 122600 | 1112879810 | 7240 | 7230 | 7240 | 7230 | 10 |
| 420 | 20231222 | 122500 | 1112807420 | 7250 | 7250 | 7250 | 7250 | 0 |
| 421 | 20231222 | 122400 | 1112807420 | 7250 | 7250 | 7250 | 7250 | 0 |
| 422 | 20231222 | 122300 | 1112807420 | 7250 | 7250 | 7250 | 7250 | 0 |
| 423 | 20231222 | 122200 | 1112807420 | 7250 | 7220 | 7250 | 7220 | 651 |
| 424 | 20231222 | 122100 | 1108092590 | 7200 | 7200 | 7200 | 7200 | 24 |
| 425 | 20231222 | 122000 | 1107919790 | 7210 | 7210 | 7210 | 7210 | 5 |
| 426 | 20231222 | 121900 | 1107883740 | 7210 | 7190 | 7210 | 7190 | 314 |
| 427 | 20231222 | 121800 | 1105625860 | 7190 | 7190 | 7190 | 7190 | 0 |
| 428 | 20231222 | 121700 | 1105625860 | 7190 | 7200 | 7200 | 7190 | 36 |
| 429 | 20231222 | 121600 | 1105366920 | 7200 | 7200 | 7200 | 7200 | 0 |
| 430 | 20231222 | 121500 | 1105366920 | 7200 | 7200 | 7200 | 7200 | 167 |
| 431 | 20231222 | 121400 | 1104164520 | 7200 | 7210 | 7210 | 7200 | 66 |
| 432 | 20231222 | 121300 | 1103688890 | 7210 | 7210 | 7210 | 7210 | 0 |
| 433 | 20231222 | 121200 | 1103688890 | 7210 | 7210 | 7210 | 7210 | 79 |
| 434 | 20231222 | 121100 | 1103119300 | 7210 | 7210 | 7210 | 7210 | 0 |
| 435 | 20231222 | 121000 | 1103119300 | 7210 | 7210 | 7210 | 7210 | 0 |
| 436 | 20231222 | 120900 | 1103119300 | 7210 | 7210 | 7210 | 7210 | 16 |
| 437 | 20231222 | 120800 | 1103003940 | 7200 | 7200 | 7200 | 7200 | 10 |
| 438 | 20231222 | 120700 | 1102931940 | 7190 | 7190 | 7190 | 7190 | 1 |
| 439 | 20231222 | 120600 | 1102924750 | 7200 | 7200 | 7200 | 7200 | 2 |
| 440 | 20231222 | 120500 | 1102910350 | 7190 | 7190 | 7190 | 7190 | 0 |
| 441 | 20231222 | 120400 | 1102910350 | 7190 | 7190 | 7190 | 7190 | 0 |
| 442 | 20231222 | 120300 | 1102910350 | 7190 | 7190 | 7200 | 7190 | 1011 |
| 443 | 20231222 | 120200 | 1095641170 | 7190 | 7190 | 7190 | 7190 | 0 |
| 444 | 20231222 | 120100 | 1095641170 | 7190 | 7190 | 7190 | 7190 | 434 |
| 445 | 20231222 | 120000 | 1092520710 | 7190 | 7220 | 7220 | 7190 | 11 |
| 446 | 20231222 | 115900 | 1092441590 | 7220 | 7220 | 7220 | 7220 | 0 |
| 447 | 20231222 | 115800 | 1092441590 | 7220 | 7220 | 7220 | 7220 | 1 |
| 448 | 20231222 | 115700 | 1092434370 | 7200 | 7200 | 7200 | 7200 | 164 |
| 449 | 20231222 | 115600 | 1091253570 | 7200 | 7200 | 7200 | 7200 | 0 |
| 450 | 20231222 | 115500 | 1091253570 | 7200 | 7200 | 7200 | 7200 | 19 |
| 451 | 20231222 | 115400 | 1091116770 | 7220 | 7220 | 7220 | 7220 | 1 |
| 452 | 20231222 | 115300 | 1091109550 | 7220 | 7220 | 7220 | 7220 | 0 |
| 453 | 20231222 | 115200 | 1091109550 | 7220 | 7220 | 7220 | 7220 | 1 |
| 454 | 20231222 | 115100 | 1091102330 | 7200 | 7200 | 7200 | 7200 | 0 |
| 455 | 20231222 | 115000 | 1091102330 | 7200 | 7200 | 7200 | 7200 | 142 |
| 456 | 20231222 | 114900 | 1090079930 | 7200 | 7200 | 7200 | 7200 | 58 |
| 457 | 20231222 | 114800 | 1089662330 | 7200 | 7200 | 7200 | 7200 | 1 |
| 458 | 20231222 | 114700 | 1089655130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 459 | 20231222 | 114600 | 1089655130 | 7230 | 7230 | 7230 | 7230 | 12 |
| 460 | 20231222 | 114500 | 1089568370 | 7230 | 7230 | 7230 | 7230 | 0 |
| 461 | 20231222 | 114400 | 1089568370 | 7230 | 7190 | 7230 | 7190 | 1594 |
| 462 | 20231222 | 114300 | 1078062870 | 7190 | 7210 | 7210 | 7190 | 60 |
| 463 | 20231222 | 114200 | 1077630470 | 7210 | 7210 | 7210 | 7210 | 4 |
| 464 | 20231222 | 114100 | 1077601630 | 7210 | 7210 | 7210 | 7210 | 23 |
| 465 | 20231222 | 114000 | 1077435800 | 7210 | 7210 | 7210 | 7210 | 20 |
| 466 | 20231222 | 113900 | 1077291600 | 7180 | 7190 | 7190 | 7180 | 108 |
| 467 | 20231222 | 113800 | 1076515460 | 7180 | 7180 | 7180 | 7180 | 0 |
| 468 | 20231222 | 113700 | 1076515460 | 7180 | 7180 | 7180 | 7180 | 0 |
| 469 | 20231222 | 113600 | 1076515460 | 7180 | 7180 | 7180 | 7180 | 26 |
| 470 | 20231222 | 113500 | 1076328780 | 7180 | 7190 | 7190 | 7180 | 28 |
| 471 | 20231222 | 113400 | 1076127670 | 7220 | 7220 | 7220 | 7220 | 1 |
| 472 | 20231222 | 113300 | 1076120450 | 7220 | 7220 | 7220 | 7220 | 46 |
| 473 | 20231222 | 113200 | 1075788330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 474 | 20231222 | 113100 | 1075788330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 475 | 20231222 | 113000 | 1075788330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 476 | 20231222 | 112900 | 1075788330 | 7230 | 7230 | 7230 | 7230 | 276 |
| 477 | 20231222 | 112800 | 1073792850 | 7240 | 7170 | 7240 | 7160 | 4817 |
| 478 | 20231222 | 112700 | 1039017670 | 7170 | 7170 | 7170 | 7170 | 0 |
| 479 | 20231222 | 112600 | 1039017670 | 7170 | 7170 | 7180 | 7170 | 307 |
| 480 | 20231222 | 112500 | 1036816380 | 7170 | 7180 | 7180 | 7170 | 900 |
| 481 | 20231222 | 112400 | 1030359380 | 7190 | 7210 | 7210 | 7190 | 661 |
| 482 | 20231222 | 112300 | 1025605590 | 7230 | 7230 | 7230 | 7230 | 0 |
| 483 | 20231222 | 112200 | 1025605590 | 7230 | 7200 | 7230 | 7200 | 428 |
| 484 | 20231222 | 112100 | 1022519520 | 7230 | 7230 | 7230 | 7230 | 0 |
| 485 | 20231222 | 112000 | 1022519520 | 7230 | 7190 | 7230 | 7190 | 68 |
| 486 | 20231222 | 111900 | 1022030480 | 7190 | 7230 | 7230 | 7190 | 41 |
| 487 | 20231222 | 111800 | 1021735650 | 7230 | 7220 | 7230 | 7220 | 1000 |
| 488 | 20231222 | 111700 | 1014509060 | 7190 | 7190 | 7190 | 7190 | 0 |
| 489 | 20231222 | 111600 | 1014509060 | 7190 | 7190 | 7190 | 7190 | 238 |
| 490 | 20231222 | 111500 | 1012797840 | 7180 | 7220 | 7220 | 7180 | 2684 |
| 491 | 20231222 | 111400 | 993423960 | 7220 | 7180 | 7220 | 7180 | 1772 |
| 492 | 20231222 | 111300 | 980670730 | 7180 | 7170 | 7180 | 7170 | 120 |
| 493 | 20231222 | 111200 | 979809230 | 7170 | 7170 | 7170 | 7170 | 317 |
| 494 | 20231222 | 111100 | 977536340 | 7160 | 7180 | 7180 | 7160 | 1494 |
| 495 | 20231222 | 111000 | 966819850 | 7170 | 7170 | 7170 | 7170 | 381 |
| 496 | 20231222 | 110900 | 964088080 | 7170 | 7170 | 7170 | 7170 | 330 |
| 497 | 20231222 | 110800 | 961721980 | 7170 | 7170 | 7170 | 7170 | 216 |
| 498 | 20231222 | 110700 | 960173260 | 7170 | 7170 | 7170 | 7170 | 423 |
| 499 | 20231222 | 110600 | 957140350 | 7170 | 7170 | 7170 | 7170 | 1359 |
| 500 | 20231222 | 110500 | 947396320 | 7160 | 7160 | 7170 | 7160 | 1380 |
| 501 | 20231222 | 110400 | 937509450 | 7180 | 7170 | 7180 | 7160 | 2550 |
| 502 | 20231222 | 110300 | 919230900 | 7160 | 7160 | 7160 | 7160 | 0 |
| 503 | 20231222 | 110200 | 919230900 | 7160 | 7200 | 7200 | 7160 | 144 |
| 504 | 20231222 | 110100 | 918199030 | 7210 | 7180 | 7210 | 7170 | 736 |
| 505 | 20231222 | 110000 | 912917570 | 7170 | 7190 | 7190 | 7170 | 1324 |
| 506 | 20231222 | 105900 | 903405110 | 7190 | 7170 | 7190 | 7170 | 3314 |
| 507 | 20231222 | 105800 | 879634530 | 7230 | 7210 | 7230 | 7170 | 4031 |
| 508 | 20231222 | 105700 | 850675960 | 7200 | 7200 | 7200 | 7190 | 987 |
| 509 | 20231222 | 105600 | 843576950 | 7230 | 7210 | 7230 | 7190 | 5658 |
| 510 | 20231222 | 105500 | 802833880 | 7210 | 7210 | 7210 | 7210 | 376 |
| 511 | 20231222 | 105400 | 800122920 | 7230 | 7230 | 7230 | 7230 | 2 |
| 512 | 20231222 | 105300 | 800108460 | 7230 | 7220 | 7230 | 7210 | 245 |
| 513 | 20231222 | 105200 | 798340470 | 7230 | 7230 | 7230 | 7230 | 6 |
| 514 | 20231222 | 105100 | 798297090 | 7220 | 7210 | 7220 | 7210 | 26 |
| 515 | 20231222 | 105000 | 798109620 | 7210 | 7220 | 7220 | 7210 | 1175 |
| 516 | 20231222 | 104900 | 789629600 | 7220 | 7220 | 7220 | 7220 | 6 |
| 517 | 20231222 | 104800 | 789586280 | 7220 | 7220 | 7220 | 7220 | 0 |
| 518 | 20231222 | 104700 | 789586280 | 7220 | 7220 | 7220 | 7220 | 185 |
| 519 | 20231222 | 104600 | 788250580 | 7220 | 7230 | 7230 | 7220 | 1462 |
| 520 | 20231222 | 104500 | 777694660 | 7220 | 7230 | 7230 | 7220 | 348 |
| 521 | 20231222 | 104400 | 775179890 | 7220 | 7220 | 7230 | 7220 | 826 |
| 522 | 20231222 | 104300 | 769214620 | 7220 | 7220 | 7220 | 7220 | 800 |
| 523 | 20231222 | 104200 | 763438620 | 7220 | 7230 | 7230 | 7210 | 1708 |
| 524 | 20231222 | 104100 | 751103970 | 7230 | 7230 | 7240 | 7230 | 501 |
| 525 | 20231222 | 104000 | 747481640 | 7230 | 7230 | 7230 | 7230 | 0 |
| 526 | 20231222 | 103900 | 747481640 | 7230 | 7240 | 7240 | 7220 | 1512 |
| 527 | 20231222 | 103800 | 736552950 | 7230 | 7250 | 7250 | 7230 | 1249 |
| 528 | 20231222 | 103700 | 727507580 | 7230 | 7230 | 7230 | 7230 | 0 |
| 529 | 20231222 | 103600 | 727507580 | 7230 | 7230 | 7230 | 7230 | 2 |
| 530 | 20231222 | 103500 | 727493120 | 7230 | 7230 | 7230 | 7230 | 734 |
| 531 | 20231222 | 103400 | 722186300 | 7230 | 7220 | 7240 | 7210 | 3360 |
| 532 | 20231222 | 103300 | 697890630 | 7210 | 7230 | 7230 | 7210 | 4095 |
| 533 | 20231222 | 103200 | 668349070 | 7230 | 7240 | 7240 | 7230 | 1789 |
| 534 | 20231222 | 103100 | 655407650 | 7240 | 7250 | 7270 | 7240 | 401 |
| 535 | 20231222 | 103000 | 652502400 | 7250 | 7250 | 7270 | 7250 | 720 |
| 536 | 20231222 | 102900 | 647282000 | 7250 | 7240 | 7250 | 7240 | 1325 |
| 537 | 20231222 | 102800 | 637688000 | 7230 | 7250 | 7280 | 7230 | 6772 |
| 538 | 20231222 | 102700 | 588589010 | 7260 | 7260 | 7270 | 7260 | 2383 |
| 539 | 20231222 | 102600 | 571287770 | 7260 | 7270 | 7280 | 7260 | 1558 |
| 540 | 20231222 | 102500 | 559970640 | 7270 | 7290 | 7290 | 7270 | 501 |
| 541 | 20231222 | 102400 | 556328350 | 7270 | 7270 | 7270 | 7270 | 200 |
| 542 | 20231222 | 102300 | 554874350 | 7270 | 7270 | 7270 | 7270 | 4 |
| 543 | 20231222 | 102200 | 554845270 | 7300 | 7300 | 7300 | 7270 | 139 |
| 544 | 20231222 | 102100 | 553833780 | 7270 | 7280 | 7300 | 7270 | 3702 |
| 545 | 20231222 | 102000 | 526911990 | 7280 | 7280 | 7280 | 7280 | 500 |
| 546 | 20231222 | 101900 | 523271990 | 7280 | 7280 | 7280 | 7280 | 600 |
| 547 | 20231222 | 101800 | 518903990 | 7280 | 7290 | 7310 | 7280 | 2492 |
| 548 | 20231222 | 101700 | 500742910 | 7290 | 7290 | 7290 | 7290 | 745 |
| 549 | 20231222 | 101600 | 495311860 | 7290 | 7300 | 7300 | 7290 | 112 |
| 550 | 20231222 | 101500 | 494495260 | 7290 | 7300 | 7300 | 7290 | 185 |
| 551 | 20231222 | 101400 | 493146030 | 7300 | 7300 | 7300 | 7300 | 300 |
| 552 | 20231222 | 101300 | 490956030 | 7300 | 7300 | 7300 | 7300 | 0 |
| 553 | 20231222 | 101200 | 490956030 | 7300 | 7300 | 7300 | 7300 | 288 |
| 554 | 20231222 | 101100 | 488853630 | 7300 | 7300 | 7300 | 7300 | 217 |
| 555 | 20231222 | 101000 | 487269530 | 7300 | 7300 | 7300 | 7300 | 100 |
| 556 | 20231222 | 100900 | 486539530 | 7300 | 7300 | 7300 | 7300 | 2 |
| 557 | 20231222 | 100800 | 486524930 | 7300 | 7300 | 7300 | 7300 | 48 |
| 558 | 20231222 | 100700 | 486174530 | 7300 | 7300 | 7300 | 7300 | 0 |
| 559 | 20231222 | 100600 | 486174530 | 7300 | 7300 | 7300 | 7300 | 52 |
| 560 | 20231222 | 100500 | 485794930 | 7300 | 7300 | 7300 | 7300 | 0 |
| 561 | 20231222 | 100400 | 485794930 | 7300 | 7300 | 7300 | 7300 | 110 |
| 562 | 20231222 | 100300 | 484991930 | 7290 | 7290 | 7290 | 7290 | 59 |
| 563 | 20231222 | 100200 | 484561820 | 7330 | 7330 | 7330 | 7330 | 15 |
| 564 | 20231222 | 100100 | 484451870 | 7290 | 7290 | 7290 | 7280 | 1121 |
| 565 | 20231222 | 100000 | 476284860 | 7340 | 7340 | 7340 | 7340 | 0 |
| 566 | 20231222 | 095900 | 476284860 | 7340 | 7340 | 7340 | 7340 | 1 |
| 567 | 20231222 | 095800 | 476277520 | 7340 | 7340 | 7340 | 7340 | 0 |
| 568 | 20231222 | 095700 | 476277520 | 7340 | 7340 | 7340 | 7340 | 0 |
| 569 | 20231222 | 095600 | 476277520 | 7340 | 7290 | 7340 | 7280 | 2427 |
| 570 | 20231222 | 095500 | 458576740 | 7300 | 7300 | 7300 | 7300 | 253 |
| 571 | 20231222 | 095400 | 456729840 | 7300 | 7300 | 7300 | 7300 | 944 |
| 572 | 20231222 | 095300 | 449838640 | 7300 | 7310 | 7310 | 7300 | 483 |
| 573 | 20231222 | 095200 | 446312060 | 7300 | 7340 | 7340 | 7300 | 182 |
| 574 | 20231222 | 095100 | 444982260 | 7310 | 7310 | 7320 | 7310 | 2835 |
| 575 | 20231222 | 095000 | 424257120 | 7310 | 7320 | 7340 | 7310 | 856 |
| 576 | 20231222 | 094900 | 417994040 | 7320 | 7320 | 7320 | 7320 | 3 |
| 577 | 20231222 | 094800 | 417972080 | 7320 | 7310 | 7340 | 7310 | 436 |
| 578 | 20231222 | 094700 | 414783730 | 7300 | 7340 | 7340 | 7300 | 7 |
| 579 | 20231222 | 094600 | 414732470 | 7320 | 7340 | 7340 | 7310 | 524 |
| 580 | 20231222 | 094500 | 410896530 | 7340 | 7340 | 7340 | 7340 | 0 |
| 581 | 20231222 | 094400 | 410896530 | 7340 | 7300 | 7340 | 7300 | 445 |
| 582 | 20231222 | 094300 | 407647990 | 7310 | 7310 | 7310 | 7310 | 700 |
| 583 | 20231222 | 094200 | 402530990 | 7340 | 7340 | 7340 | 7340 | 104 |
| 584 | 20231222 | 094100 | 401767630 | 7340 | 7340 | 7340 | 7340 | 921 |
| 585 | 20231222 | 094000 | 395007490 | 7370 | 7370 | 7370 | 7370 | 103 |
| 586 | 20231222 | 093900 | 394248380 | 7370 | 7370 | 7370 | 7330 | 619 |
| 587 | 20231222 | 093800 | 389710450 | 7370 | 7320 | 7370 | 7320 | 2977 |
| 588 | 20231222 | 093700 | 367839340 | 7310 | 7310 | 7310 | 7310 | 510 |
| 589 | 20231222 | 093600 | 364111240 | 7310 | 7310 | 7310 | 7310 | 20 |
| 590 | 20231222 | 093500 | 363965040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 591 | 20231222 | 093400 | 363965040 | 7330 | 7320 | 7330 | 7320 | 2015 |
| 592 | 20231222 | 093300 | 349198440 | 7320 | 7320 | 7330 | 7320 | 2307 |
| 593 | 20231222 | 093200 | 332291210 | 7330 | 7320 | 7330 | 7250 | 12365 |
| 594 | 20231222 | 093100 | 242025340 | 7330 | 7330 | 7330 | 7310 | 804 |
| 595 | 20231222 | 093000 | 236144410 | 7330 | 7330 | 7330 | 7330 | 207 |
| 596 | 20231222 | 092900 | 234627100 | 7330 | 7330 | 7330 | 7320 | 223 |
| 597 | 20231222 | 092800 | 232994520 | 7320 | 7330 | 7330 | 7320 | 127 |
| 598 | 20231222 | 092700 | 232063620 | 7330 | 7340 | 7340 | 7330 | 222 |
| 599 | 20231222 | 092600 | 230436230 | 7350 | 7350 | 7350 | 7350 | 10 |
| 600 | 20231222 | 092500 | 230362730 | 7350 | 7330 | 7350 | 7330 | 337 |
| 601 | 20231222 | 092400 | 227891500 | 7330 | 7350 | 7350 | 7320 | 510 |
| 602 | 20231222 | 092300 | 224154020 | 7320 | 7350 | 7350 | 7320 | 2813 |
| 603 | 20231222 | 092200 | 203524070 | 7360 | 7340 | 7360 | 7340 | 221 |
| 604 | 20231222 | 092100 | 201897650 | 7350 | 7350 | 7350 | 7350 | 163 |
| 605 | 20231222 | 092000 | 200699600 | 7350 | 7340 | 7350 | 7340 | 1267 |
| 606 | 20231222 | 091900 | 191390750 | 7340 | 7330 | 7340 | 7320 | 2469 |
| 607 | 20231222 | 091800 | 173300470 | 7340 | 7330 | 7340 | 7310 | 2021 |
| 608 | 20231222 | 091700 | 158504200 | 7330 | 7360 | 7360 | 7330 | 107 |
| 609 | 20231222 | 091600 | 157719740 | 7330 | 7330 | 7330 | 7330 | 587 |
| 610 | 20231222 | 091500 | 153417030 | 7330 | 7330 | 7330 | 7330 | 193 |
| 611 | 20231222 | 091400 | 152002340 | 7360 | 7360 | 7360 | 7360 | 1 |
| 612 | 20231222 | 091300 | 151994980 | 7340 | 7360 | 7360 | 7340 | 736 |
| 613 | 20231222 | 091200 | 146589640 | 7360 | 7370 | 7370 | 7360 | 1909 |
| 614 | 20231222 | 091100 | 132535300 | 7360 | 7360 | 7370 | 7360 | 1717 |
| 615 | 20231222 | 091000 | 119898070 | 7360 | 7340 | 7370 | 7340 | 372 |
| 616 | 20231222 | 090900 | 117165480 | 7330 | 7330 | 7330 | 7330 | 1712 |
| 617 | 20231222 | 090800 | 104616520 | 7330 | 7360 | 7370 | 7330 | 1747 |
| 618 | 20231222 | 090700 | 91749180 | 7360 | 7350 | 7360 | 7330 | 565 |
| 619 | 20231222 | 090600 | 87599000 | 7370 | 7350 | 7370 | 7340 | 197 |
| 620 | 20231222 | 090500 | 86152790 | 7350 | 7360 | 7370 | 7350 | 2317 |
| 621 | 20231222 | 090400 | 69115740 | 7360 | 7370 | 7370 | 7360 | 922 |
| 622 | 20231222 | 090300 | 62327000 | 7360 | 7370 | 7370 | 7360 | 1111 |
| 623 | 20231222 | 090200 | 54139640 | 7370 | 7380 | 7400 | 7350 | 4304 |
| 624 | 20231222 | 090100 | 22463020 | 7370 | 7430 | 7440 | 7370 | 960 |
| 625 | 20231222 | 090000 | 15339810 | 7430 | 7340 | 7430 | 7340 | 2087 |