31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 3 | 20231213 | 192500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20231213 | 192400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20231213 | 192300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20231213 | 192200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20231213 | 192100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20231213 | 192000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20231213 | 191900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20231213 | 191800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20231213 | 191700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20231213 | 191600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20231213 | 191500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20231213 | 191400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20231213 | 191300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20231213 | 191200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20231213 | 191100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20231213 | 191000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20231213 | 190900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20231213 | 190800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20231213 | 190700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20231213 | 190600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20231213 | 190500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20231213 | 190400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20231213 | 190300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20231213 | 190200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20231213 | 190100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20231213 | 190000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20231213 | 185900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20231213 | 185800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20231213 | 185700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20231213 | 185600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 33 | 20231213 | 185500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20231213 | 185400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20231213 | 185300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20231213 | 185200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20231213 | 185100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20231213 | 185000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20231213 | 184900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20231213 | 184800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20231213 | 184700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20231213 | 184600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20231213 | 184500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20231213 | 184400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20231213 | 184300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20231213 | 184200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20231213 | 184100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20231213 | 184000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20231213 | 183900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20231213 | 183800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20231213 | 183700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20231213 | 183600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20231213 | 183500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20231213 | 183400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20231213 | 183300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20231213 | 183200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20231213 | 183100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20231213 | 183000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20231213 | 182900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20231213 | 182800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20231213 | 182700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20231213 | 182600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 63 | 20231213 | 182500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20231213 | 182400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20231213 | 182300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20231213 | 182200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20231213 | 182100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20231213 | 182000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20231213 | 181900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20231213 | 181800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20231213 | 181700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20231213 | 181600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20231213 | 181500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20231213 | 181400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20231213 | 181300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20231213 | 181200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20231213 | 181100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20231213 | 181000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20231213 | 180900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20231213 | 180800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20231213 | 180700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20231213 | 180600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20231213 | 180500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20231213 | 180400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20231213 | 180300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20231213 | 180200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20231213 | 180100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20231213 | 180000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20231213 | 175900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20231213 | 175800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20231213 | 175700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20231213 | 175600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 93 | 20231213 | 175500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20231213 | 175400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20231213 | 175300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20231213 | 175200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20231213 | 175100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20231213 | 175000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20231213 | 174900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20231213 | 174800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20231213 | 174700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20231213 | 174600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20231213 | 174500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20231213 | 174400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20231213 | 174300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20231213 | 174200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20231213 | 174100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20231213 | 174000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20231213 | 173900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20231213 | 173800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20231213 | 173700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20231213 | 173600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20231213 | 173500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20231213 | 173400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20231213 | 173300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20231213 | 173200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20231213 | 173100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20231213 | 173000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20231213 | 172900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20231213 | 172800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20231213 | 172700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20231213 | 172600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 123 | 20231213 | 172500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20231213 | 172400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20231213 | 172300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20231213 | 172200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20231213 | 172100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20231213 | 172000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20231213 | 171900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20231213 | 171800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20231213 | 171700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20231213 | 171600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20231213 | 171500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20231213 | 171400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20231213 | 171300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20231213 | 171200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20231213 | 171100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20231213 | 171000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20231213 | 170900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20231213 | 170800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20231213 | 170700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20231213 | 170600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20231213 | 170500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20231213 | 170400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20231213 | 170300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20231213 | 170200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20231213 | 170100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20231213 | 170000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20231213 | 165900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20231213 | 165800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20231213 | 165700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20231213 | 165600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 153 | 20231213 | 165500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20231213 | 165400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20231213 | 165300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20231213 | 165200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20231213 | 165100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20231213 | 165000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20231213 | 164900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20231213 | 164800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20231213 | 164700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20231213 | 164600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20231213 | 164500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20231213 | 164400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20231213 | 164300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20231213 | 164200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20231213 | 164100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20231213 | 164000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20231213 | 163900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20231213 | 163800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20231213 | 163700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20231213 | 163600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20231213 | 163500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20231213 | 163400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20231213 | 163300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20231213 | 163200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20231213 | 163100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20231213 | 163000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20231213 | 162900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20231213 | 162800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20231213 | 162700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20231213 | 162600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 183 | 20231213 | 162500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20231213 | 162400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20231213 | 162300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20231213 | 162200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20231213 | 162100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20231213 | 162000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20231213 | 161900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20231213 | 161800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20231213 | 161700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20231213 | 161600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20231213 | 161500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20231213 | 161400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20231213 | 161300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20231213 | 161200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20231213 | 161100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20231213 | 161000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20231213 | 160900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20231213 | 160800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20231213 | 160700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20231213 | 160600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20231213 | 160500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20231213 | 160400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20231213 | 160300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20231213 | 160200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20231213 | 160100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20231213 | 160000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20231213 | 155900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20231213 | 155800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20231213 | 155700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20231213 | 155600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 213 | 20231213 | 155500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20231213 | 155400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20231213 | 155300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20231213 | 155200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20231213 | 155100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20231213 | 155000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20231213 | 154900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20231213 | 154800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20231213 | 154700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20231213 | 154600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20231213 | 154500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20231213 | 154400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20231213 | 154300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20231213 | 154200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20231213 | 154100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20231213 | 154000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20231213 | 153900 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20231213 | 153800 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20231213 | 153700 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20231213 | 153600 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20231213 | 153500 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20231213 | 153400 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20231213 | 153300 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20231213 | 153200 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20231213 | 153100 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20231213 | 153000 | 2056406120 | 7510 | 7510 | 7510 | 7510 | 3629 |
| 239 | 20231213 | 152900 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20231213 | 152800 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20231213 | 152700 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20231213 | 152600 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 243 | 20231213 | 152500 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20231213 | 152400 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20231213 | 152300 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20231213 | 152200 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 247 | 20231213 | 152100 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 248 | 20231213 | 152000 | 2029152330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 249 | 20231213 | 151900 | 2029152330 | 7510 | 7540 | 7540 | 7510 | 123 |
| 250 | 20231213 | 151800 | 2028228240 | 7520 | 7530 | 7530 | 7520 | 101 |
| 251 | 20231213 | 151700 | 2027467720 | 7520 | 7510 | 7520 | 7510 | 924 |
| 252 | 20231213 | 151600 | 2020523190 | 7510 | 7520 | 7520 | 7510 | 670 |
| 253 | 20231213 | 151500 | 2015490630 | 7520 | 7520 | 7520 | 7510 | 1612 |
| 254 | 20231213 | 151400 | 2003374310 | 7520 | 7530 | 7540 | 7520 | 550 |
| 255 | 20231213 | 151300 | 1999228360 | 7530 | 7520 | 7530 | 7520 | 161 |
| 256 | 20231213 | 151200 | 1998017060 | 7520 | 7510 | 7520 | 7510 | 1083 |
| 257 | 20231213 | 151100 | 1989873280 | 7510 | 7510 | 7510 | 7510 | 621 |
| 258 | 20231213 | 151000 | 1985209570 | 7510 | 7510 | 7510 | 7510 | 294 |
| 259 | 20231213 | 150900 | 1983001630 | 7510 | 7510 | 7510 | 7510 | 5 |
| 260 | 20231213 | 150800 | 1982964080 | 7510 | 7510 | 7510 | 7510 | 103 |
| 261 | 20231213 | 150700 | 1982190550 | 7510 | 7510 | 7510 | 7510 | 330 |
| 262 | 20231213 | 150600 | 1979712250 | 7510 | 7510 | 7510 | 7510 | 220 |
| 263 | 20231213 | 150500 | 1978060050 | 7510 | 7510 | 7510 | 7510 | 250 |
| 264 | 20231213 | 150400 | 1976182550 | 7520 | 7510 | 7520 | 7510 | 64 |
| 265 | 20231213 | 150300 | 1975701760 | 7520 | 7530 | 7530 | 7520 | 637 |
| 266 | 20231213 | 150200 | 1970909180 | 7520 | 7520 | 7520 | 7520 | 10 |
| 267 | 20231213 | 150100 | 1970833980 | 7520 | 7520 | 7520 | 7520 | 61 |
| 268 | 20231213 | 150000 | 1970375260 | 7520 | 7520 | 7520 | 7510 | 601 |
| 269 | 20231213 | 145900 | 1965860310 | 7520 | 7520 | 7520 | 7520 | 2 |
| 270 | 20231213 | 145800 | 1965845270 | 7510 | 7500 | 7510 | 7500 | 63 |
| 271 | 20231213 | 145700 | 1965372150 | 7500 | 7510 | 7510 | 7500 | 1261 |
| 272 | 20231213 | 145600 | 1955908910 | 7510 | 7520 | 7520 | 7510 | 128 |
| 273 | 20231213 | 145500 | 1954947610 | 7500 | 7510 | 7510 | 7500 | 528 |
| 274 | 20231213 | 145400 | 1950983670 | 7510 | 7510 | 7510 | 7500 | 349 |
| 275 | 20231213 | 145300 | 1948364550 | 7500 | 7480 | 7500 | 7480 | 306 |
| 276 | 20231213 | 145200 | 1946075590 | 7480 | 7500 | 7510 | 7480 | 6001 |
| 277 | 20231213 | 145100 | 1901165760 | 7500 | 7500 | 7510 | 7500 | 632 |
| 278 | 20231213 | 145000 | 1896425460 | 7500 | 7520 | 7520 | 7500 | 5999 |
| 279 | 20231213 | 144900 | 1851405450 | 7520 | 7530 | 7530 | 7520 | 223 |
| 280 | 20231213 | 144800 | 1849728480 | 7530 | 7520 | 7530 | 7520 | 432 |
| 281 | 20231213 | 144700 | 1846477820 | 7520 | 7520 | 7520 | 7520 | 0 |
| 282 | 20231213 | 144600 | 1846477820 | 7520 | 7540 | 7540 | 7520 | 863 |
| 283 | 20231213 | 144500 | 1839983720 | 7540 | 7550 | 7550 | 7540 | 233 |
| 284 | 20231213 | 144400 | 1838226800 | 7550 | 7540 | 7550 | 7540 | 266 |
| 285 | 20231213 | 144300 | 1836220000 | 7550 | 7550 | 7550 | 7550 | 54 |
| 286 | 20231213 | 144200 | 1835812300 | 7550 | 7540 | 7550 | 7540 | 561 |
| 287 | 20231213 | 144100 | 1831580750 | 7540 | 7560 | 7560 | 7540 | 696 |
| 288 | 20231213 | 144000 | 1826330270 | 7550 | 7550 | 7550 | 7550 | 0 |
| 289 | 20231213 | 143900 | 1826330270 | 7550 | 7550 | 7550 | 7550 | 365 |
| 290 | 20231213 | 143800 | 1823574520 | 7550 | 7540 | 7550 | 7540 | 49 |
| 291 | 20231213 | 143700 | 1823204870 | 7550 | 7550 | 7550 | 7550 | 200 |
| 292 | 20231213 | 143600 | 1821694870 | 7550 | 7550 | 7560 | 7550 | 235 |
| 293 | 20231213 | 143500 | 1819920350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 294 | 20231213 | 143400 | 1819920350 | 7550 | 7550 | 7550 | 7550 | 220 |
| 295 | 20231213 | 143300 | 1818259350 | 7550 | 7550 | 7550 | 7550 | 15 |
| 296 | 20231213 | 143200 | 1818146100 | 7550 | 7550 | 7550 | 7550 | 24 |
| 297 | 20231213 | 143100 | 1817964900 | 7550 | 7560 | 7560 | 7550 | 3513 |
| 298 | 20231213 | 143000 | 1791431530 | 7560 | 7570 | 7580 | 7560 | 639 |
| 299 | 20231213 | 142900 | 1786596520 | 7560 | 7580 | 7580 | 7560 | 1852 |
| 300 | 20231213 | 142800 | 1772572610 | 7590 | 7590 | 7590 | 7580 | 629 |
| 301 | 20231213 | 142700 | 1767802000 | 7590 | 7600 | 7600 | 7590 | 275 |
| 302 | 20231213 | 142600 | 1765713750 | 7590 | 7600 | 7600 | 7590 | 1401 |
| 303 | 20231213 | 142500 | 1755074060 | 7600 | 7600 | 7600 | 7600 | 171 |
| 304 | 20231213 | 142400 | 1753774460 | 7610 | 7610 | 7610 | 7610 | 0 |
| 305 | 20231213 | 142300 | 1753774460 | 7610 | 7600 | 7610 | 7600 | 436 |
| 306 | 20231213 | 142200 | 1750459340 | 7600 | 7600 | 7610 | 7600 | 96 |
| 307 | 20231213 | 142100 | 1749729340 | 7610 | 7600 | 7610 | 7600 | 1096 |
| 308 | 20231213 | 142000 | 1741399620 | 7600 | 7590 | 7600 | 7590 | 130 |
| 309 | 20231213 | 141900 | 1740411920 | 7590 | 7590 | 7590 | 7590 | 5 |
| 310 | 20231213 | 141800 | 1740373970 | 7590 | 7590 | 7590 | 7590 | 103 |
| 311 | 20231213 | 141700 | 1739592200 | 7590 | 7590 | 7590 | 7590 | 20 |
| 312 | 20231213 | 141600 | 1739440400 | 7580 | 7570 | 7580 | 7570 | 412 |
| 313 | 20231213 | 141500 | 1736321440 | 7570 | 7580 | 7580 | 7570 | 165 |
| 314 | 20231213 | 141400 | 1735071160 | 7580 | 7580 | 7580 | 7580 | 1155 |
| 315 | 20231213 | 141300 | 1726316260 | 7590 | 7590 | 7590 | 7590 | 205 |
| 316 | 20231213 | 141200 | 1724760310 | 7610 | 7600 | 7610 | 7600 | 589 |
| 317 | 20231213 | 141100 | 1720280120 | 7600 | 7600 | 7610 | 7600 | 153 |
| 318 | 20231213 | 141000 | 1719117220 | 7610 | 7610 | 7610 | 7610 | 0 |
| 319 | 20231213 | 140900 | 1719117220 | 7610 | 7610 | 7610 | 7610 | 55 |
| 320 | 20231213 | 140800 | 1718698670 | 7600 | 7620 | 7620 | 7600 | 2111 |
| 321 | 20231213 | 140700 | 1702646080 | 7610 | 7610 | 7610 | 7610 | 51 |
| 322 | 20231213 | 140600 | 1702257970 | 7600 | 7640 | 7640 | 7600 | 1973 |
| 323 | 20231213 | 140500 | 1687220890 | 7650 | 7650 | 7650 | 7650 | 0 |
| 324 | 20231213 | 140400 | 1687220890 | 7650 | 7650 | 7650 | 7650 | 1392 |
| 325 | 20231213 | 140300 | 1676572090 | 7650 | 7650 | 7660 | 7650 | 387 |
| 326 | 20231213 | 140200 | 1673609680 | 7660 | 7660 | 7660 | 7650 | 901 |
| 327 | 20231213 | 140100 | 1666708120 | 7660 | 7650 | 7660 | 7650 | 680 |
| 328 | 20231213 | 140000 | 1661499520 | 7650 | 7660 | 7660 | 7650 | 26 |
| 329 | 20231213 | 135900 | 1661300520 | 7660 | 7660 | 7660 | 7660 | 1485 |
| 330 | 20231213 | 135800 | 1649925420 | 7660 | 7630 | 7660 | 7630 | 1500 |
| 331 | 20231213 | 135700 | 1638448250 | 7620 | 7580 | 7620 | 7580 | 8190 |
| 332 | 20231213 | 135600 | 1576199520 | 7580 | 7580 | 7580 | 7580 | 0 |
| 333 | 20231213 | 135500 | 1576199520 | 7580 | 7580 | 7580 | 7580 | 4 |
| 334 | 20231213 | 135400 | 1576169200 | 7570 | 7570 | 7570 | 7570 | 1 |
| 335 | 20231213 | 135300 | 1576161630 | 7570 | 7570 | 7570 | 7570 | 137 |
| 336 | 20231213 | 135200 | 1575124540 | 7580 | 7580 | 7580 | 7580 | 96 |
| 337 | 20231213 | 135100 | 1574396860 | 7580 | 7590 | 7590 | 7580 | 687 |
| 338 | 20231213 | 135000 | 1569187710 | 7590 | 7590 | 7590 | 7590 | 386 |
| 339 | 20231213 | 134900 | 1566257970 | 7590 | 7580 | 7590 | 7580 | 104 |
| 340 | 20231213 | 134800 | 1565469210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 341 | 20231213 | 134700 | 1565469210 | 7580 | 7590 | 7590 | 7580 | 371 |
| 342 | 20231213 | 134600 | 1562654340 | 7600 | 7600 | 7600 | 7600 | 120 |
| 343 | 20231213 | 134500 | 1561742340 | 7600 | 7600 | 7600 | 7600 | 0 |
| 344 | 20231213 | 134400 | 1561742340 | 7600 | 7600 | 7600 | 7600 | 11 |
| 345 | 20231213 | 134300 | 1561658740 | 7600 | 7600 | 7600 | 7600 | 1 |
| 346 | 20231213 | 134200 | 1561651140 | 7600 | 7600 | 7600 | 7600 | 130 |
| 347 | 20231213 | 134100 | 1560663140 | 7600 | 7590 | 7600 | 7590 | 32 |
| 348 | 20231213 | 134000 | 1560420240 | 7590 | 7590 | 7590 | 7590 | 4 |
| 349 | 20231213 | 133900 | 1560389880 | 7600 | 7600 | 7600 | 7600 | 528 |
| 350 | 20231213 | 133800 | 1556377080 | 7600 | 7600 | 7600 | 7600 | 0 |
| 351 | 20231213 | 133700 | 1556377080 | 7600 | 7600 | 7600 | 7600 | 0 |
| 352 | 20231213 | 133600 | 1556377080 | 7600 | 7610 | 7610 | 7600 | 54 |
| 353 | 20231213 | 133500 | 1555966640 | 7610 | 7610 | 7610 | 7610 | 100 |
| 354 | 20231213 | 133400 | 1555205640 | 7610 | 7610 | 7610 | 7610 | 261 |
| 355 | 20231213 | 133300 | 1553219430 | 7620 | 7610 | 7620 | 7610 | 46 |
| 356 | 20231213 | 133200 | 1552869320 | 7610 | 7620 | 7620 | 7610 | 350 |
| 357 | 20231213 | 133100 | 1550204960 | 7620 | 7620 | 7620 | 7620 | 380 |
| 358 | 20231213 | 133000 | 1547309360 | 7620 | 7620 | 7620 | 7620 | 10 |
| 359 | 20231213 | 132900 | 1547233160 | 7610 | 7610 | 7610 | 7610 | 510 |
| 360 | 20231213 | 132800 | 1543352060 | 7600 | 7580 | 7600 | 7580 | 920 |
| 361 | 20231213 | 132700 | 1536372040 | 7570 | 7580 | 7580 | 7570 | 102 |
| 362 | 20231213 | 132600 | 1535599890 | 7580 | 7580 | 7580 | 7580 | 62 |
| 363 | 20231213 | 132500 | 1535129930 | 7570 | 7570 | 7570 | 7570 | 334 |
| 364 | 20231213 | 132400 | 1532601550 | 7570 | 7580 | 7580 | 7570 | 77 |
| 365 | 20231213 | 132300 | 1532018140 | 7580 | 7580 | 7580 | 7580 | 0 |
| 366 | 20231213 | 132200 | 1532018140 | 7580 | 7570 | 7580 | 7570 | 122 |
| 367 | 20231213 | 132100 | 1531094380 | 7570 | 7570 | 7570 | 7570 | 45 |
| 368 | 20231213 | 132000 | 1530753730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 369 | 20231213 | 131900 | 1530753730 | 7570 | 7570 | 7570 | 7570 | 23 |
| 370 | 20231213 | 131800 | 1530579620 | 7570 | 7570 | 7570 | 7570 | 20 |
| 371 | 20231213 | 131700 | 1530428220 | 7570 | 7570 | 7570 | 7570 | 0 |
| 372 | 20231213 | 131600 | 1530428220 | 7570 | 7570 | 7570 | 7570 | 1 |
| 373 | 20231213 | 131500 | 1530420650 | 7580 | 7570 | 7580 | 7570 | 514 |
| 374 | 20231213 | 131400 | 1526529230 | 7580 | 7580 | 7580 | 7580 | 800 |
| 375 | 20231213 | 131300 | 1520465230 | 7590 | 7590 | 7590 | 7590 | 43 |
| 376 | 20231213 | 131200 | 1520138860 | 7590 | 7590 | 7590 | 7590 | 15 |
| 377 | 20231213 | 131100 | 1520025010 | 7590 | 7590 | 7600 | 7590 | 297 |
| 378 | 20231213 | 131000 | 1517770750 | 7590 | 7590 | 7600 | 7590 | 94 |
| 379 | 20231213 | 130900 | 1517057250 | 7600 | 7590 | 7600 | 7590 | 526 |
| 380 | 20231213 | 130800 | 1513064650 | 7600 | 7600 | 7600 | 7600 | 135 |
| 381 | 20231213 | 130700 | 1512038650 | 7600 | 7600 | 7600 | 7600 | 50 |
| 382 | 20231213 | 130600 | 1511658650 | 7600 | 7610 | 7610 | 7600 | 580 |
| 383 | 20231213 | 130500 | 1507245550 | 7610 | 7610 | 7610 | 7600 | 381 |
| 384 | 20231213 | 130400 | 1504346440 | 7590 | 7600 | 7600 | 7590 | 327 |
| 385 | 20231213 | 130300 | 1501862930 | 7600 | 7600 | 7600 | 7600 | 500 |
| 386 | 20231213 | 130200 | 1498062930 | 7600 | 7610 | 7610 | 7600 | 2795 |
| 387 | 20231213 | 130100 | 1476801570 | 7630 | 7620 | 7630 | 7620 | 1189 |
| 388 | 20231213 | 130000 | 1467732130 | 7610 | 7620 | 7620 | 7610 | 446 |
| 389 | 20231213 | 125900 | 1464333710 | 7630 | 7620 | 7630 | 7620 | 50 |
| 390 | 20231213 | 125800 | 1463952510 | 7620 | 7620 | 7620 | 7620 | 430 |
| 391 | 20231213 | 125700 | 1460675910 | 7620 | 7620 | 7620 | 7620 | 31 |
| 392 | 20231213 | 125600 | 1460439690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 393 | 20231213 | 125500 | 1460439690 | 7620 | 7630 | 7630 | 7620 | 1327 |
| 394 | 20231213 | 125400 | 1450320290 | 7630 | 7640 | 7640 | 7630 | 46 |
| 395 | 20231213 | 125300 | 1449968950 | 7630 | 7630 | 7630 | 7630 | 130 |
| 396 | 20231213 | 125200 | 1448977050 | 7640 | 7630 | 7640 | 7630 | 8 |
| 397 | 20231213 | 125100 | 1448915940 | 7630 | 7630 | 7630 | 7630 | 954 |
| 398 | 20231213 | 125000 | 1441636920 | 7620 | 7620 | 7620 | 7620 | 65 |
| 399 | 20231213 | 124900 | 1441141620 | 7630 | 7620 | 7630 | 7620 | 3 |
| 400 | 20231213 | 124800 | 1441118750 | 7630 | 7630 | 7630 | 7630 | 366 |
| 401 | 20231213 | 124700 | 1438326170 | 7630 | 7630 | 7630 | 7630 | 1 |
| 402 | 20231213 | 124600 | 1438318540 | 7630 | 7620 | 7630 | 7620 | 52 |
| 403 | 20231213 | 124500 | 1437921800 | 7620 | 7630 | 7630 | 7620 | 251 |
| 404 | 20231213 | 124400 | 1436006790 | 7630 | 7640 | 7640 | 7630 | 131 |
| 405 | 20231213 | 124300 | 1435007240 | 7640 | 7630 | 7640 | 7630 | 6 |
| 406 | 20231213 | 124200 | 1434961410 | 7640 | 7640 | 7650 | 7640 | 189 |
| 407 | 20231213 | 124100 | 1433517440 | 7640 | 7640 | 7640 | 7640 | 160 |
| 408 | 20231213 | 124000 | 1432295040 | 7640 | 7660 | 7660 | 7640 | 1014 |
| 409 | 20231213 | 123900 | 1424531970 | 7670 | 7670 | 7670 | 7670 | 645 |
| 410 | 20231213 | 123800 | 1419584820 | 7670 | 7650 | 7670 | 7640 | 5013 |
| 411 | 20231213 | 123700 | 1381189890 | 7640 | 7640 | 7640 | 7640 | 170 |
| 412 | 20231213 | 123600 | 1379891090 | 7640 | 7640 | 7640 | 7640 | 80 |
| 413 | 20231213 | 123500 | 1379279890 | 7640 | 7640 | 7650 | 7640 | 823 |
| 414 | 20231213 | 123400 | 1372991820 | 7640 | 7620 | 7640 | 7620 | 624 |
| 415 | 20231213 | 123300 | 1368230430 | 7620 | 7600 | 7620 | 7600 | 114 |
| 416 | 20231213 | 123200 | 1367363250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 417 | 20231213 | 123100 | 1367363250 | 7620 | 7620 | 7620 | 7620 | 8 |
| 418 | 20231213 | 123000 | 1367302290 | 7620 | 7620 | 7620 | 7620 | 564 |
| 419 | 20231213 | 122900 | 1363004610 | 7620 | 7620 | 7620 | 7620 | 146 |
| 420 | 20231213 | 122800 | 1361892090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 421 | 20231213 | 122700 | 1361892090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 422 | 20231213 | 122600 | 1361892090 | 7620 | 7610 | 7620 | 7610 | 31 |
| 423 | 20231213 | 122500 | 1361656170 | 7600 | 7610 | 7610 | 7600 | 370 |
| 424 | 20231213 | 122400 | 1358841470 | 7610 | 7620 | 7620 | 7610 | 531 |
| 425 | 20231213 | 122300 | 1354800540 | 7620 | 7620 | 7620 | 7620 | 293 |
| 426 | 20231213 | 122200 | 1352567880 | 7630 | 7630 | 7630 | 7630 | 39 |
| 427 | 20231213 | 122100 | 1352270310 | 7630 | 7610 | 7630 | 7610 | 142 |
| 428 | 20231213 | 122000 | 1351189440 | 7610 | 7610 | 7610 | 7610 | 20 |
| 429 | 20231213 | 121900 | 1351037240 | 7610 | 7610 | 7620 | 7610 | 710 |
| 430 | 20231213 | 121800 | 1345633040 | 7610 | 7620 | 7620 | 7610 | 277 |
| 431 | 20231213 | 121700 | 1343525060 | 7620 | 7620 | 7620 | 7620 | 1204 |
| 432 | 20231213 | 121600 | 1334350580 | 7630 | 7640 | 7640 | 7630 | 359 |
| 433 | 20231213 | 121500 | 1331610310 | 7650 | 7650 | 7650 | 7650 | 551 |
| 434 | 20231213 | 121400 | 1327395160 | 7650 | 7650 | 7650 | 7650 | 1157 |
| 435 | 20231213 | 121300 | 1318544110 | 7650 | 7670 | 7670 | 7650 | 429 |
| 436 | 20231213 | 121200 | 1315256830 | 7670 | 7660 | 7670 | 7650 | 1490 |
| 437 | 20231213 | 121100 | 1303839220 | 7660 | 7630 | 7660 | 7620 | 4310 |
| 438 | 20231213 | 121000 | 1270889010 | 7630 | 7620 | 7630 | 7620 | 114 |
| 439 | 20231213 | 120900 | 1270019330 | 7620 | 7620 | 7620 | 7620 | 152 |
| 440 | 20231213 | 120800 | 1268861090 | 7630 | 7620 | 7630 | 7610 | 542 |
| 441 | 20231213 | 120700 | 1264731810 | 7620 | 7600 | 7620 | 7600 | 340 |
| 442 | 20231213 | 120600 | 1262144390 | 7600 | 7600 | 7610 | 7600 | 1513 |
| 443 | 20231213 | 120500 | 1250632980 | 7600 | 7590 | 7610 | 7590 | 381 |
| 444 | 20231213 | 120400 | 1247738190 | 7610 | 7600 | 7610 | 7590 | 83 |
| 445 | 20231213 | 120300 | 1247107340 | 7600 | 7600 | 7600 | 7600 | 185 |
| 446 | 20231213 | 120200 | 1245701340 | 7600 | 7610 | 7610 | 7600 | 305 |
| 447 | 20231213 | 120100 | 1243383310 | 7600 | 7590 | 7600 | 7590 | 1870 |
| 448 | 20231213 | 120000 | 1229172130 | 7600 | 7590 | 7600 | 7590 | 804 |
| 449 | 20231213 | 115900 | 1223069420 | 7590 | 7590 | 7600 | 7590 | 679 |
| 450 | 20231213 | 115800 | 1217909170 | 7590 | 7590 | 7590 | 7590 | 122 |
| 451 | 20231213 | 115700 | 1216983190 | 7590 | 7580 | 7600 | 7580 | 1968 |
| 452 | 20231213 | 115600 | 1202038270 | 7580 | 7570 | 7580 | 7570 | 978 |
| 453 | 20231213 | 115500 | 1194626750 | 7560 | 7570 | 7580 | 7560 | 540 |
| 454 | 20231213 | 115400 | 1190540320 | 7560 | 7560 | 7560 | 7560 | 1885 |
| 455 | 20231213 | 115300 | 1176289720 | 7560 | 7560 | 7560 | 7560 | 847 |
| 456 | 20231213 | 115200 | 1169886400 | 7550 | 7550 | 7550 | 7550 | 170 |
| 457 | 20231213 | 115100 | 1168602900 | 7550 | 7550 | 7550 | 7550 | 0 |
| 458 | 20231213 | 115000 | 1168602900 | 7550 | 7550 | 7550 | 7550 | 211 |
| 459 | 20231213 | 114900 | 1167009850 | 7550 | 7530 | 7550 | 7530 | 119 |
| 460 | 20231213 | 114800 | 1166112800 | 7530 | 7530 | 7530 | 7530 | 1 |
| 461 | 20231213 | 114700 | 1166105270 | 7520 | 7520 | 7520 | 7520 | 567 |
| 462 | 20231213 | 114600 | 1161841430 | 7530 | 7530 | 7530 | 7530 | 2248 |
| 463 | 20231213 | 114500 | 1144913990 | 7530 | 7530 | 7530 | 7530 | 42 |
| 464 | 20231213 | 114400 | 1144597730 | 7530 | 7530 | 7530 | 7530 | 50 |
| 465 | 20231213 | 114300 | 1144221230 | 7530 | 7530 | 7530 | 7530 | 59 |
| 466 | 20231213 | 114200 | 1143776960 | 7530 | 7510 | 7530 | 7510 | 778 |
| 467 | 20231213 | 114100 | 1137926360 | 7510 | 7510 | 7510 | 7510 | 505 |
| 468 | 20231213 | 114000 | 1134133810 | 7500 | 7500 | 7500 | 7500 | 414 |
| 469 | 20231213 | 113900 | 1131028810 | 7490 | 7490 | 7490 | 7480 | 204 |
| 470 | 20231213 | 113800 | 1129501170 | 7490 | 7490 | 7490 | 7490 | 1 |
| 471 | 20231213 | 113700 | 1129493680 | 7490 | 7500 | 7500 | 7490 | 301 |
| 472 | 20231213 | 113600 | 1127236960 | 7500 | 7500 | 7500 | 7500 | 65 |
| 473 | 20231213 | 113500 | 1126749460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 474 | 20231213 | 113400 | 1126749460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 475 | 20231213 | 113300 | 1126749460 | 7500 | 7500 | 7500 | 7500 | 442 |
| 476 | 20231213 | 113200 | 1123434460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 477 | 20231213 | 113100 | 1123434460 | 7500 | 7520 | 7520 | 7500 | 624 |
| 478 | 20231213 | 113000 | 1118750520 | 7500 | 7510 | 7510 | 7500 | 599 |
| 479 | 20231213 | 112900 | 1114257520 | 7500 | 7480 | 7500 | 7480 | 412 |
| 480 | 20231213 | 112800 | 1111169480 | 7480 | 7490 | 7490 | 7480 | 25 |
| 481 | 20231213 | 112700 | 1110982450 | 7490 | 7490 | 7490 | 7490 | 1 |
| 482 | 20231213 | 112600 | 1110974960 | 7500 | 7500 | 7500 | 7490 | 772 |
| 483 | 20231213 | 112500 | 1105185010 | 7500 | 7510 | 7510 | 7500 | 361 |
| 484 | 20231213 | 112400 | 1102477500 | 7510 | 7510 | 7510 | 7510 | 200 |
| 485 | 20231213 | 112300 | 1100975500 | 7500 | 7520 | 7520 | 7500 | 524 |
| 486 | 20231213 | 112200 | 1097041900 | 7520 | 7520 | 7520 | 7520 | 80 |
| 487 | 20231213 | 112100 | 1096440300 | 7520 | 7520 | 7520 | 7520 | 74 |
| 488 | 20231213 | 112000 | 1095883820 | 7520 | 7520 | 7520 | 7520 | 66 |
| 489 | 20231213 | 111900 | 1095387500 | 7530 | 7530 | 7530 | 7530 | 166 |
| 490 | 20231213 | 111800 | 1094137520 | 7540 | 7520 | 7580 | 7520 | 563 |
| 491 | 20231213 | 111700 | 1089887300 | 7520 | 7520 | 7520 | 7520 | 9 |
| 492 | 20231213 | 111600 | 1089819620 | 7520 | 7510 | 7520 | 7510 | 352 |
| 493 | 20231213 | 111500 | 1087175640 | 7500 | 7500 | 7500 | 7500 | 622 |
| 494 | 20231213 | 111400 | 1082510640 | 7480 | 7480 | 7480 | 7480 | 13 |
| 495 | 20231213 | 111300 | 1082413400 | 7480 | 7490 | 7490 | 7480 | 120 |
| 496 | 20231213 | 111200 | 1081515660 | 7490 | 7500 | 7500 | 7490 | 391 |
| 497 | 20231213 | 111100 | 1078583680 | 7500 | 7500 | 7500 | 7500 | 0 |
| 498 | 20231213 | 111000 | 1078583680 | 7500 | 7500 | 7500 | 7500 | 0 |
| 499 | 20231213 | 110900 | 1078583680 | 7500 | 7500 | 7500 | 7500 | 1 |
| 500 | 20231213 | 110800 | 1078576180 | 7490 | 7510 | 7510 | 7490 | 2638 |
| 501 | 20231213 | 110700 | 1058797550 | 7520 | 7520 | 7520 | 7520 | 101 |
| 502 | 20231213 | 110600 | 1058038030 | 7540 | 7550 | 7550 | 7540 | 620 |
| 503 | 20231213 | 110500 | 1053358360 | 7580 | 7580 | 7580 | 7570 | 42 |
| 504 | 20231213 | 110400 | 1053040200 | 7580 | 7570 | 7580 | 7560 | 692 |
| 505 | 20231213 | 110300 | 1047801860 | 7580 | 7550 | 7580 | 7550 | 1173 |
| 506 | 20231213 | 110200 | 1038931220 | 7550 | 7480 | 7550 | 7480 | 4937 |
| 507 | 20231213 | 110100 | 1001792740 | 7460 | 7440 | 7460 | 7440 | 265 |
| 508 | 20231213 | 110000 | 999819840 | 7440 | 7440 | 7460 | 7440 | 610 |
| 509 | 20231213 | 105900 | 995274740 | 7440 | 7440 | 7440 | 7440 | 156 |
| 510 | 20231213 | 105800 | 994114100 | 7450 | 7450 | 7450 | 7450 | 24 |
| 511 | 20231213 | 105700 | 993935300 | 7450 | 7440 | 7450 | 7440 | 552 |
| 512 | 20231213 | 105600 | 989827420 | 7420 | 7440 | 7440 | 7420 | 223 |
| 513 | 20231213 | 105500 | 988169040 | 7440 | 7460 | 7460 | 7440 | 16 |
| 514 | 20231213 | 105400 | 988049740 | 7450 | 7430 | 7450 | 7430 | 524 |
| 515 | 20231213 | 105300 | 984147700 | 7450 | 7450 | 7450 | 7450 | 0 |
| 516 | 20231213 | 105200 | 984147700 | 7450 | 7450 | 7450 | 7450 | 8 |
| 517 | 20231213 | 105100 | 984088100 | 7420 | 7420 | 7420 | 7420 | 99 |
| 518 | 20231213 | 105000 | 983353520 | 7450 | 7450 | 7450 | 7450 | 70 |
| 519 | 20231213 | 104900 | 982832020 | 7450 | 7450 | 7450 | 7450 | 58 |
| 520 | 20231213 | 104800 | 982399920 | 7420 | 7420 | 7420 | 7420 | 0 |
| 521 | 20231213 | 104700 | 982399920 | 7420 | 7420 | 7420 | 7420 | 0 |
| 522 | 20231213 | 104600 | 982399920 | 7420 | 7440 | 7450 | 7420 | 359 |
| 523 | 20231213 | 104500 | 979734700 | 7420 | 7420 | 7420 | 7420 | 95 |
| 524 | 20231213 | 104400 | 979029800 | 7410 | 7410 | 7410 | 7410 | 45 |
| 525 | 20231213 | 104300 | 978696350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 526 | 20231213 | 104200 | 978696350 | 7410 | 7410 | 7410 | 7410 | 0 |
| 527 | 20231213 | 104100 | 978696350 | 7410 | 7420 | 7420 | 7410 | 226 |
| 528 | 20231213 | 104000 | 977020620 | 7420 | 7420 | 7420 | 7420 | 476 |
| 529 | 20231213 | 103900 | 973488700 | 7420 | 7420 | 7420 | 7420 | 99 |
| 530 | 20231213 | 103800 | 972754120 | 7410 | 7410 | 7410 | 7410 | 0 |
| 531 | 20231213 | 103700 | 972754120 | 7410 | 7400 | 7420 | 7400 | 667 |
| 532 | 20231213 | 103600 | 967812120 | 7400 | 7420 | 7420 | 7400 | 1360 |
| 533 | 20231213 | 103500 | 957736600 | 7430 | 7420 | 7430 | 7410 | 493 |
| 534 | 20231213 | 103400 | 954078720 | 7420 | 7420 | 7420 | 7410 | 499 |
| 535 | 20231213 | 103300 | 950376150 | 7420 | 7420 | 7420 | 7410 | 121 |
| 536 | 20231213 | 103200 | 949478630 | 7420 | 7420 | 7420 | 7410 | 597 |
| 537 | 20231213 | 103100 | 945054080 | 7420 | 7430 | 7430 | 7420 | 370 |
| 538 | 20231213 | 103000 | 942305930 | 7430 | 7430 | 7430 | 7420 | 160 |
| 539 | 20231213 | 102900 | 941117530 | 7420 | 7420 | 7420 | 7420 | 14 |
| 540 | 20231213 | 102800 | 941013650 | 7410 | 7420 | 7420 | 7410 | 824 |
| 541 | 20231213 | 102700 | 934907800 | 7410 | 7420 | 7420 | 7410 | 410 |
| 542 | 20231213 | 102600 | 931867800 | 7420 | 7440 | 7440 | 7420 | 1967 |
| 543 | 20231213 | 102500 | 917252260 | 7440 | 7450 | 7450 | 7440 | 85 |
| 544 | 20231213 | 102400 | 916619100 | 7440 | 7460 | 7460 | 7440 | 368 |
| 545 | 20231213 | 102300 | 913879190 | 7450 | 7450 | 7450 | 7450 | 1516 |
| 546 | 20231213 | 102200 | 902584990 | 7440 | 7440 | 7440 | 7440 | 958 |
| 547 | 20231213 | 102100 | 895457470 | 7450 | 7460 | 7460 | 7450 | 2184 |
| 548 | 20231213 | 102000 | 879186120 | 7460 | 7460 | 7460 | 7460 | 98 |
| 549 | 20231213 | 101900 | 878455040 | 7460 | 7460 | 7460 | 7460 | 0 |
| 550 | 20231213 | 101800 | 878455040 | 7460 | 7460 | 7460 | 7460 | 1153 |
| 551 | 20231213 | 101700 | 869853660 | 7470 | 7470 | 7470 | 7470 | 12 |
| 552 | 20231213 | 101600 | 869764020 | 7470 | 7470 | 7470 | 7470 | 15 |
| 553 | 20231213 | 101500 | 869651970 | 7470 | 7470 | 7470 | 7470 | 35 |
| 554 | 20231213 | 101400 | 869390520 | 7460 | 7470 | 7470 | 7460 | 63 |
| 555 | 20231213 | 101300 | 868920190 | 7460 | 7460 | 7460 | 7460 | 428 |
| 556 | 20231213 | 101200 | 865727310 | 7460 | 7460 | 7460 | 7460 | 295 |
| 557 | 20231213 | 101100 | 863526610 | 7460 | 7460 | 7460 | 7460 | 10 |
| 558 | 20231213 | 101000 | 863452010 | 7460 | 7440 | 7460 | 7440 | 600 |
| 559 | 20231213 | 100900 | 858978010 | 7450 | 7450 | 7450 | 7450 | 504 |
| 560 | 20231213 | 100800 | 855223210 | 7460 | 7450 | 7460 | 7450 | 113 |
| 561 | 20231213 | 100700 | 854381240 | 7450 | 7460 | 7460 | 7450 | 3079 |
| 562 | 20231213 | 100600 | 831441540 | 7460 | 7460 | 7460 | 7450 | 189 |
| 563 | 20231213 | 100500 | 830031620 | 7460 | 7460 | 7480 | 7460 | 796 |
| 564 | 20231213 | 100400 | 824085380 | 7450 | 7460 | 7460 | 7450 | 614 |
| 565 | 20231213 | 100300 | 819505440 | 7460 | 7460 | 7460 | 7450 | 247 |
| 566 | 20231213 | 100200 | 817664120 | 7460 | 7460 | 7460 | 7460 | 124 |
| 567 | 20231213 | 100100 | 816739080 | 7460 | 7460 | 7460 | 7460 | 597 |
| 568 | 20231213 | 100000 | 812285460 | 7470 | 7460 | 7470 | 7460 | 64 |
| 569 | 20231213 | 095900 | 811807700 | 7460 | 7470 | 7470 | 7460 | 1037 |
| 570 | 20231213 | 095800 | 804070680 | 7470 | 7470 | 7480 | 7460 | 668 |
| 571 | 20231213 | 095700 | 799080000 | 7470 | 7460 | 7470 | 7460 | 530 |
| 572 | 20231213 | 095600 | 795124900 | 7470 | 7470 | 7470 | 7470 | 360 |
| 573 | 20231213 | 095500 | 792435700 | 7470 | 7470 | 7470 | 7470 | 722 |
| 574 | 20231213 | 095400 | 787042360 | 7480 | 7480 | 7480 | 7480 | 12 |
| 575 | 20231213 | 095300 | 786952600 | 7480 | 7480 | 7480 | 7470 | 480 |
| 576 | 20231213 | 095200 | 783362300 | 7480 | 7480 | 7480 | 7470 | 820 |
| 577 | 20231213 | 095100 | 777234900 | 7490 | 7510 | 7510 | 7470 | 3333 |
| 578 | 20231213 | 095000 | 752249690 | 7520 | 7520 | 7520 | 7520 | 9 |
| 579 | 20231213 | 094900 | 752182010 | 7520 | 7520 | 7520 | 7520 | 436 |
| 580 | 20231213 | 094800 | 748903290 | 7530 | 7530 | 7530 | 7520 | 129 |
| 581 | 20231213 | 094700 | 747931930 | 7530 | 7530 | 7530 | 7530 | 316 |
| 582 | 20231213 | 094600 | 745552450 | 7510 | 7530 | 7530 | 7510 | 400 |
| 583 | 20231213 | 094500 | 742544410 | 7530 | 7510 | 7530 | 7510 | 740 |
| 584 | 20231213 | 094400 | 736974250 | 7510 | 7500 | 7510 | 7500 | 552 |
| 585 | 20231213 | 094300 | 732829340 | 7500 | 7490 | 7500 | 7490 | 60 |
| 586 | 20231213 | 094200 | 732379540 | 7490 | 7490 | 7490 | 7490 | 194 |
| 587 | 20231213 | 094100 | 730926480 | 7490 | 7490 | 7500 | 7490 | 323 |
| 588 | 20231213 | 094000 | 728507200 | 7500 | 7500 | 7500 | 7490 | 276 |
| 589 | 20231213 | 093900 | 726437350 | 7500 | 7500 | 7510 | 7500 | 180 |
| 590 | 20231213 | 093800 | 725087290 | 7500 | 7510 | 7510 | 7500 | 2355 |
| 591 | 20231213 | 093700 | 707424780 | 7510 | 7500 | 7510 | 7500 | 96 |
| 592 | 20231213 | 093600 | 706704010 | 7500 | 7520 | 7530 | 7500 | 342 |
| 593 | 20231213 | 093500 | 704136490 | 7510 | 7500 | 7520 | 7500 | 102 |
| 594 | 20231213 | 093400 | 703369480 | 7510 | 7500 | 7510 | 7500 | 430 |
| 595 | 20231213 | 093300 | 700144200 | 7500 | 7500 | 7520 | 7500 | 1555 |
| 596 | 20231213 | 093200 | 688471690 | 7510 | 7500 | 7520 | 7500 | 317 |
| 597 | 20231213 | 093100 | 686093940 | 7520 | 7510 | 7520 | 7510 | 2217 |
| 598 | 20231213 | 093000 | 669444260 | 7510 | 7520 | 7520 | 7500 | 1944 |
| 599 | 20231213 | 092900 | 654845410 | 7520 | 7530 | 7530 | 7520 | 1112 |
| 600 | 20231213 | 092800 | 646478810 | 7540 | 7550 | 7550 | 7540 | 136 |
| 601 | 20231213 | 092700 | 645452420 | 7550 | 7550 | 7550 | 7550 | 254 |
| 602 | 20231213 | 092600 | 643534720 | 7570 | 7580 | 7580 | 7560 | 2673 |
| 603 | 20231213 | 092500 | 623324610 | 7580 | 7600 | 7600 | 7580 | 688 |
| 604 | 20231213 | 092400 | 618104000 | 7620 | 7610 | 7630 | 7600 | 76 |
| 605 | 20231213 | 092300 | 617524990 | 7620 | 7590 | 7620 | 7580 | 4282 |
| 606 | 20231213 | 092200 | 585002710 | 7590 | 7550 | 7590 | 7550 | 2482 |
| 607 | 20231213 | 092100 | 566242510 | 7550 | 7570 | 7570 | 7550 | 764 |
| 608 | 20231213 | 092000 | 560466640 | 7570 | 7580 | 7590 | 7570 | 2149 |
| 609 | 20231213 | 091900 | 544161020 | 7570 | 7590 | 7590 | 7570 | 1741 |
| 610 | 20231213 | 091800 | 530949850 | 7580 | 7550 | 7590 | 7550 | 2208 |
| 611 | 20231213 | 091700 | 514217260 | 7550 | 7580 | 7590 | 7550 | 2241 |
| 612 | 20231213 | 091600 | 497245300 | 7590 | 7630 | 7630 | 7590 | 5561 |
| 613 | 20231213 | 091500 | 454975240 | 7630 | 7630 | 7650 | 7630 | 3166 |
| 614 | 20231213 | 091400 | 430801040 | 7640 | 7600 | 7640 | 7600 | 891 |
| 615 | 20231213 | 091300 | 424014200 | 7610 | 7600 | 7610 | 7600 | 1417 |
| 616 | 20231213 | 091200 | 413243000 | 7600 | 7630 | 7630 | 7600 | 4122 |
| 617 | 20231213 | 091100 | 381869510 | 7630 | 7650 | 7660 | 7630 | 1973 |
| 618 | 20231213 | 091000 | 366802430 | 7650 | 7650 | 7670 | 7650 | 3289 |
| 619 | 20231213 | 090900 | 341612550 | 7660 | 7650 | 7660 | 7650 | 648 |
| 620 | 20231213 | 090800 | 336650250 | 7650 | 7660 | 7670 | 7650 | 1801 |
| 621 | 20231213 | 090700 | 322856290 | 7660 | 7650 | 7690 | 7650 | 583 |
| 622 | 20231213 | 090600 | 318388610 | 7650 | 7690 | 7700 | 7630 | 7396 |
| 623 | 20231213 | 090500 | 261750440 | 7690 | 7710 | 7710 | 7670 | 3397 |
| 624 | 20231213 | 090400 | 235636560 | 7700 | 7680 | 7710 | 7680 | 4855 |
| 625 | 20231213 | 090300 | 198282860 | 7690 | 7670 | 7690 | 7650 | 6311 |
| 626 | 20231213 | 090200 | 149818550 | 7670 | 7640 | 7670 | 7610 | 5861 |
| 627 | 20231213 | 090100 | 105050790 | 7630 | 7560 | 7640 | 7550 | 8729 |
| 628 | 20231213 | 090000 | 38651770 | 7590 | 7550 | 7590 | 7550 | 5112 |