29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 3 | 20231220 | 185000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20231220 | 184900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20231220 | 184800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20231220 | 184700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20231220 | 184600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20231220 | 184500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20231220 | 184400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20231220 | 184300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20231220 | 184200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20231220 | 184100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20231220 | 184000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20231220 | 183900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20231220 | 183800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20231220 | 183700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20231220 | 183600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20231220 | 183500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20231220 | 183400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20231220 | 183300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20231220 | 183200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20231220 | 183100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20231220 | 183000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20231220 | 182900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20231220 | 182800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20231220 | 182700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20231220 | 182600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20231220 | 182500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20231220 | 182400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20231220 | 182300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20231220 | 182200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20231220 | 182100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 33 | 20231220 | 182000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20231220 | 181900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20231220 | 181800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20231220 | 181700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20231220 | 181600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20231220 | 181500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20231220 | 181400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20231220 | 181300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20231220 | 181200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20231220 | 181100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20231220 | 181000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20231220 | 180900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20231220 | 180800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20231220 | 180700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20231220 | 180600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20231220 | 180500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20231220 | 180400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20231220 | 180300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20231220 | 180200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20231220 | 180100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20231220 | 180000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20231220 | 175900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20231220 | 175800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20231220 | 175700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20231220 | 175600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20231220 | 175500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20231220 | 175400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20231220 | 175300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20231220 | 175200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20231220 | 175100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 63 | 20231220 | 175000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20231220 | 174900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20231220 | 174800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20231220 | 174700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20231220 | 174600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20231220 | 174500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20231220 | 174400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20231220 | 174300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20231220 | 174200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20231220 | 174100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20231220 | 174000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20231220 | 173900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20231220 | 173800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20231220 | 173700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20231220 | 173600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20231220 | 173500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20231220 | 173400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20231220 | 173300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20231220 | 173200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20231220 | 173100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20231220 | 173000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20231220 | 172900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20231220 | 172800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20231220 | 172700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20231220 | 172600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20231220 | 172500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20231220 | 172400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20231220 | 172300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20231220 | 172200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20231220 | 172100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 93 | 20231220 | 172000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20231220 | 171900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20231220 | 171800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20231220 | 171700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20231220 | 171600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20231220 | 171500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20231220 | 171400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20231220 | 171300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20231220 | 171200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20231220 | 171100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20231220 | 171000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20231220 | 170900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20231220 | 170800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20231220 | 170700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20231220 | 170600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20231220 | 170500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20231220 | 170400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20231220 | 170300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20231220 | 170200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20231220 | 170100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20231220 | 170000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20231220 | 165900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20231220 | 165800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20231220 | 165700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20231220 | 165600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20231220 | 165500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20231220 | 165400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20231220 | 165300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20231220 | 165200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20231220 | 165100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 123 | 20231220 | 165000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20231220 | 164900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20231220 | 164800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20231220 | 164700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20231220 | 164600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20231220 | 164500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20231220 | 164400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20231220 | 164300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20231220 | 164200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20231220 | 164100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20231220 | 164000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20231220 | 163900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20231220 | 163800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20231220 | 163700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20231220 | 163600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20231220 | 163500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20231220 | 163400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20231220 | 163300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20231220 | 163200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20231220 | 163100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20231220 | 163000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20231220 | 162900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20231220 | 162800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20231220 | 162700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20231220 | 162600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20231220 | 162500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20231220 | 162400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20231220 | 162300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20231220 | 162200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20231220 | 162100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 153 | 20231220 | 162000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20231220 | 161900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20231220 | 161800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20231220 | 161700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20231220 | 161600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20231220 | 161500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20231220 | 161400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20231220 | 161300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20231220 | 161200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20231220 | 161100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20231220 | 161000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20231220 | 160900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20231220 | 160800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20231220 | 160700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20231220 | 160600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20231220 | 160500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20231220 | 160400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20231220 | 160300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20231220 | 160200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20231220 | 160100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20231220 | 160000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20231220 | 155900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20231220 | 155800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20231220 | 155700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20231220 | 155600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20231220 | 155500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20231220 | 155400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20231220 | 155300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20231220 | 155200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20231220 | 155100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 183 | 20231220 | 155000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20231220 | 154900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20231220 | 154800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20231220 | 154700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20231220 | 154600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20231220 | 154500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20231220 | 154400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20231220 | 154300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20231220 | 154200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20231220 | 154100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20231220 | 154000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20231220 | 153900 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20231220 | 153800 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20231220 | 153700 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20231220 | 153600 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20231220 | 153500 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20231220 | 153400 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20231220 | 153300 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20231220 | 153200 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20231220 | 153100 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20231220 | 153000 | 2432741010 | 7600 | 7600 | 7600 | 7600 | 6061 |
| 204 | 20231220 | 152900 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20231220 | 152800 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20231220 | 152700 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20231220 | 152600 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 208 | 20231220 | 152500 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 209 | 20231220 | 152400 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 210 | 20231220 | 152300 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 211 | 20231220 | 152200 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 212 | 20231220 | 152100 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 213 | 20231220 | 152000 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 0 |
| 214 | 20231220 | 151900 | 2386677410 | 7610 | 7610 | 7610 | 7610 | 1083 |
| 215 | 20231220 | 151800 | 2378435780 | 7610 | 7620 | 7620 | 7610 | 191 |
| 216 | 20231220 | 151700 | 2376980600 | 7620 | 7620 | 7620 | 7610 | 30 |
| 217 | 20231220 | 151600 | 2376752030 | 7620 | 7620 | 7620 | 7620 | 145 |
| 218 | 20231220 | 151500 | 2375647130 | 7620 | 7620 | 7620 | 7620 | 113 |
| 219 | 20231220 | 151400 | 2374786070 | 7620 | 7610 | 7620 | 7610 | 228 |
| 220 | 20231220 | 151300 | 2373049510 | 7620 | 7610 | 7620 | 7610 | 150 |
| 221 | 20231220 | 151200 | 2371907840 | 7610 | 7610 | 7620 | 7600 | 543 |
| 222 | 20231220 | 151100 | 2367776530 | 7610 | 7610 | 7610 | 7610 | 431 |
| 223 | 20231220 | 151000 | 2364496620 | 7610 | 7610 | 7610 | 7610 | 384 |
| 224 | 20231220 | 150900 | 2361574380 | 7610 | 7610 | 7610 | 7610 | 489 |
| 225 | 20231220 | 150800 | 2357853090 | 7610 | 7610 | 7610 | 7610 | 562 |
| 226 | 20231220 | 150700 | 2353576270 | 7620 | 7620 | 7620 | 7620 | 28 |
| 227 | 20231220 | 150600 | 2353362910 | 7620 | 7620 | 7620 | 7620 | 98 |
| 228 | 20231220 | 150500 | 2352616150 | 7610 | 7600 | 7610 | 7600 | 911 |
| 229 | 20231220 | 150400 | 2345683480 | 7610 | 7620 | 7620 | 7610 | 529 |
| 230 | 20231220 | 150300 | 2341656590 | 7620 | 7620 | 7620 | 7620 | 7 |
| 231 | 20231220 | 150200 | 2341603250 | 7610 | 7610 | 7610 | 7610 | 75 |
| 232 | 20231220 | 150100 | 2341032500 | 7620 | 7620 | 7620 | 7620 | 134 |
| 233 | 20231220 | 150000 | 2340011420 | 7620 | 7630 | 7630 | 7620 | 939 |
| 234 | 20231220 | 145900 | 2332856180 | 7630 | 7630 | 7630 | 7620 | 649 |
| 235 | 20231220 | 145800 | 2327906700 | 7620 | 7620 | 7620 | 7620 | 105 |
| 236 | 20231220 | 145700 | 2327106600 | 7620 | 7620 | 7630 | 7620 | 1615 |
| 237 | 20231220 | 145600 | 2314800200 | 7620 | 7620 | 7620 | 7620 | 807 |
| 238 | 20231220 | 145500 | 2308650860 | 7610 | 7610 | 7610 | 7610 | 265 |
| 239 | 20231220 | 145400 | 2306634210 | 7610 | 7610 | 7610 | 7610 | 201 |
| 240 | 20231220 | 145300 | 2305104600 | 7610 | 7610 | 7610 | 7610 | 578 |
| 241 | 20231220 | 145200 | 2300706020 | 7600 | 7610 | 7610 | 7600 | 389 |
| 242 | 20231220 | 145100 | 2297749390 | 7610 | 7610 | 7610 | 7610 | 2663 |
| 243 | 20231220 | 145000 | 2277483960 | 7610 | 7610 | 7610 | 7610 | 7 |
| 244 | 20231220 | 144900 | 2277430690 | 7610 | 7610 | 7610 | 7610 | 12 |
| 245 | 20231220 | 144800 | 2277339370 | 7610 | 7600 | 7610 | 7600 | 7 |
| 246 | 20231220 | 144700 | 2277286120 | 7610 | 7610 | 7610 | 7610 | 39 |
| 247 | 20231220 | 144600 | 2276989330 | 7600 | 7610 | 7610 | 7600 | 76 |
| 248 | 20231220 | 144500 | 2276411670 | 7600 | 7600 | 7600 | 7600 | 0 |
| 249 | 20231220 | 144400 | 2276411670 | 7600 | 7600 | 7600 | 7600 | 1532 |
| 250 | 20231220 | 144300 | 2264768470 | 7600 | 7600 | 7600 | 7590 | 1004 |
| 251 | 20231220 | 144200 | 2257141070 | 7600 | 7600 | 7600 | 7600 | 0 |
| 252 | 20231220 | 144100 | 2257141070 | 7600 | 7600 | 7600 | 7600 | 301 |
| 253 | 20231220 | 144000 | 2254853470 | 7600 | 7620 | 7620 | 7600 | 172 |
| 254 | 20231220 | 143900 | 2253544830 | 7600 | 7610 | 7610 | 7600 | 401 |
| 255 | 20231220 | 143800 | 2250496090 | 7610 | 7610 | 7610 | 7610 | 467 |
| 256 | 20231220 | 143700 | 2246942220 | 7610 | 7600 | 7610 | 7600 | 503 |
| 257 | 20231220 | 143600 | 2243119390 | 7600 | 7610 | 7610 | 7600 | 206 |
| 258 | 20231220 | 143500 | 2241553730 | 7610 | 7610 | 7610 | 7600 | 88 |
| 259 | 20231220 | 143400 | 2240884850 | 7610 | 7610 | 7610 | 7610 | 115 |
| 260 | 20231220 | 143300 | 2240009700 | 7610 | 7610 | 7610 | 7610 | 325 |
| 261 | 20231220 | 143200 | 2237536450 | 7610 | 7600 | 7610 | 7600 | 3157 |
| 262 | 20231220 | 143100 | 2213516240 | 7600 | 7610 | 7610 | 7600 | 50 |
| 263 | 20231220 | 143000 | 2213136230 | 7610 | 7610 | 7610 | 7610 | 100 |
| 264 | 20231220 | 142900 | 2212375230 | 7620 | 7580 | 7620 | 7580 | 5702 |
| 265 | 20231220 | 142800 | 2169008190 | 7570 | 7560 | 7570 | 7550 | 6127 |
| 266 | 20231220 | 142700 | 2122685300 | 7570 | 7570 | 7570 | 7570 | 448 |
| 267 | 20231220 | 142600 | 2119293940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 268 | 20231220 | 142500 | 2119293940 | 7570 | 7580 | 7580 | 7570 | 322 |
| 269 | 20231220 | 142400 | 2116855730 | 7570 | 7570 | 7570 | 7570 | 22 |
| 270 | 20231220 | 142300 | 2116689190 | 7570 | 7570 | 7570 | 7570 | 0 |
| 271 | 20231220 | 142200 | 2116689190 | 7570 | 7560 | 7570 | 7550 | 3734 |
| 272 | 20231220 | 142100 | 2088464960 | 7560 | 7590 | 7590 | 7560 | 3793 |
| 273 | 20231220 | 142000 | 2059759050 | 7590 | 7590 | 7590 | 7590 | 6 |
| 274 | 20231220 | 141900 | 2059713510 | 7590 | 7590 | 7590 | 7590 | 11 |
| 275 | 20231220 | 141800 | 2059630020 | 7590 | 7590 | 7590 | 7590 | 304 |
| 276 | 20231220 | 141700 | 2057322660 | 7590 | 7600 | 7600 | 7590 | 112 |
| 277 | 20231220 | 141600 | 2056472460 | 7600 | 7600 | 7600 | 7590 | 407 |
| 278 | 20231220 | 141500 | 2053383260 | 7590 | 7600 | 7600 | 7590 | 16 |
| 279 | 20231220 | 141400 | 2053261760 | 7590 | 7590 | 7590 | 7590 | 0 |
| 280 | 20231220 | 141300 | 2053261760 | 7590 | 7590 | 7590 | 7580 | 486 |
| 281 | 20231220 | 141200 | 2049575020 | 7580 | 7580 | 7580 | 7580 | 70 |
| 282 | 20231220 | 141100 | 2049044420 | 7580 | 7580 | 7580 | 7580 | 112 |
| 283 | 20231220 | 141000 | 2048195460 | 7590 | 7580 | 7590 | 7580 | 127 |
| 284 | 20231220 | 140900 | 2047232530 | 7580 | 7580 | 7580 | 7580 | 501 |
| 285 | 20231220 | 140800 | 2043434950 | 7570 | 7570 | 7570 | 7570 | 580 |
| 286 | 20231220 | 140700 | 2039044350 | 7560 | 7570 | 7580 | 7560 | 5692 |
| 287 | 20231220 | 140600 | 1995965860 | 7570 | 7600 | 7600 | 7570 | 9227 |
| 288 | 20231220 | 140500 | 1926000560 | 7600 | 7600 | 7600 | 7590 | 956 |
| 289 | 20231220 | 140400 | 1918739500 | 7610 | 7610 | 7610 | 7610 | 7 |
| 290 | 20231220 | 140300 | 1918686230 | 7610 | 7600 | 7610 | 7600 | 142 |
| 291 | 20231220 | 140200 | 1917606960 | 7600 | 7610 | 7610 | 7600 | 439 |
| 292 | 20231220 | 140100 | 1914270540 | 7610 | 7610 | 7610 | 7610 | 25 |
| 293 | 20231220 | 140000 | 1914080290 | 7610 | 7600 | 7610 | 7590 | 841 |
| 294 | 20231220 | 135900 | 1907691450 | 7600 | 7600 | 7600 | 7600 | 106 |
| 295 | 20231220 | 135800 | 1906885850 | 7600 | 7600 | 7600 | 7600 | 397 |
| 296 | 20231220 | 135700 | 1903868650 | 7600 | 7600 | 7600 | 7600 | 104 |
| 297 | 20231220 | 135600 | 1903078250 | 7600 | 7600 | 7600 | 7600 | 107 |
| 298 | 20231220 | 135500 | 1902265050 | 7600 | 7600 | 7600 | 7600 | 169 |
| 299 | 20231220 | 135400 | 1900980650 | 7600 | 7590 | 7600 | 7590 | 405 |
| 300 | 20231220 | 135300 | 1897903030 | 7590 | 7600 | 7600 | 7590 | 485 |
| 301 | 20231220 | 135200 | 1894221020 | 7600 | 7600 | 7600 | 7600 | 2001 |
| 302 | 20231220 | 135100 | 1879013420 | 7610 | 7610 | 7610 | 7610 | 246 |
| 303 | 20231220 | 135000 | 1877141360 | 7610 | 7610 | 7610 | 7610 | 631 |
| 304 | 20231220 | 134900 | 1872339450 | 7610 | 7610 | 7610 | 7610 | 3715 |
| 305 | 20231220 | 134800 | 1844068300 | 7620 | 7620 | 7620 | 7620 | 673 |
| 306 | 20231220 | 134700 | 1838940040 | 7620 | 7620 | 7620 | 7620 | 18 |
| 307 | 20231220 | 134600 | 1838802880 | 7620 | 7610 | 7620 | 7610 | 35 |
| 308 | 20231220 | 134500 | 1838536280 | 7610 | 7610 | 7610 | 7610 | 0 |
| 309 | 20231220 | 134400 | 1838536280 | 7610 | 7620 | 7620 | 7610 | 482 |
| 310 | 20231220 | 134300 | 1834867960 | 7620 | 7620 | 7620 | 7620 | 12 |
| 311 | 20231220 | 134200 | 1834776520 | 7610 | 7620 | 7620 | 7610 | 28 |
| 312 | 20231220 | 134100 | 1834563170 | 7620 | 7620 | 7620 | 7620 | 90 |
| 313 | 20231220 | 134000 | 1833877370 | 7620 | 7620 | 7620 | 7610 | 1093 |
| 314 | 20231220 | 133900 | 1825549780 | 7610 | 7620 | 7620 | 7610 | 298 |
| 315 | 20231220 | 133800 | 1823281820 | 7620 | 7610 | 7620 | 7610 | 1838 |
| 316 | 20231220 | 133700 | 1809294590 | 7610 | 7600 | 7610 | 7600 | 515 |
| 317 | 20231220 | 133600 | 1805377910 | 7600 | 7600 | 7600 | 7600 | 30 |
| 318 | 20231220 | 133500 | 1805149910 | 7590 | 7600 | 7600 | 7590 | 230 |
| 319 | 20231220 | 133400 | 1803402320 | 7600 | 7600 | 7600 | 7600 | 18 |
| 320 | 20231220 | 133300 | 1803265520 | 7600 | 7610 | 7610 | 7600 | 2014 |
| 321 | 20231220 | 133200 | 1787959070 | 7600 | 7610 | 7610 | 7600 | 210 |
| 322 | 20231220 | 133100 | 1786362970 | 7610 | 7610 | 7610 | 7610 | 1 |
| 323 | 20231220 | 133000 | 1786355360 | 7610 | 7600 | 7610 | 7600 | 41 |
| 324 | 20231220 | 132900 | 1786043690 | 7610 | 7600 | 7610 | 7600 | 159 |
| 325 | 20231220 | 132800 | 1784835200 | 7600 | 7600 | 7600 | 7600 | 4 |
| 326 | 20231220 | 132700 | 1784804800 | 7610 | 7610 | 7610 | 7610 | 6 |
| 327 | 20231220 | 132600 | 1784759140 | 7600 | 7600 | 7600 | 7600 | 1439 |
| 328 | 20231220 | 132500 | 1773822740 | 7610 | 7610 | 7610 | 7610 | 26 |
| 329 | 20231220 | 132400 | 1773624880 | 7600 | 7610 | 7610 | 7600 | 467 |
| 330 | 20231220 | 132300 | 1770075530 | 7610 | 7610 | 7610 | 7610 | 12 |
| 331 | 20231220 | 132200 | 1769984210 | 7610 | 7610 | 7610 | 7610 | 13 |
| 332 | 20231220 | 132100 | 1769885280 | 7610 | 7600 | 7610 | 7600 | 69 |
| 333 | 20231220 | 132000 | 1769360820 | 7600 | 7610 | 7610 | 7600 | 571 |
| 334 | 20231220 | 131900 | 1765021150 | 7600 | 7610 | 7610 | 7600 | 455 |
| 335 | 20231220 | 131800 | 1761563060 | 7610 | 7600 | 7610 | 7600 | 57 |
| 336 | 20231220 | 131700 | 1761129790 | 7600 | 7600 | 7600 | 7600 | 40 |
| 337 | 20231220 | 131600 | 1760825790 | 7600 | 7610 | 7610 | 7600 | 5058 |
| 338 | 20231220 | 131500 | 1722384440 | 7600 | 7600 | 7600 | 7600 | 104 |
| 339 | 20231220 | 131400 | 1721594040 | 7610 | 7610 | 7610 | 7610 | 316 |
| 340 | 20231220 | 131300 | 1719189280 | 7610 | 7610 | 7610 | 7610 | 0 |
| 341 | 20231220 | 131200 | 1719189280 | 7610 | 7620 | 7620 | 7610 | 13 |
| 342 | 20231220 | 131100 | 1719090290 | 7620 | 7610 | 7620 | 7610 | 63 |
| 343 | 20231220 | 131000 | 1718610660 | 7610 | 7620 | 7620 | 7610 | 478 |
| 344 | 20231220 | 130900 | 1714973060 | 7620 | 7610 | 7620 | 7610 | 221 |
| 345 | 20231220 | 130800 | 1713291190 | 7620 | 7610 | 7620 | 7610 | 2023 |
| 346 | 20231220 | 130700 | 1697896110 | 7610 | 7610 | 7610 | 7610 | 26 |
| 347 | 20231220 | 130600 | 1697698250 | 7620 | 7610 | 7620 | 7610 | 126 |
| 348 | 20231220 | 130500 | 1696738630 | 7610 | 7610 | 7610 | 7610 | 7 |
| 349 | 20231220 | 130400 | 1696685360 | 7620 | 7620 | 7620 | 7620 | 206 |
| 350 | 20231220 | 130300 | 1695115640 | 7620 | 7620 | 7620 | 7620 | 5 |
| 351 | 20231220 | 130200 | 1695077540 | 7620 | 7620 | 7620 | 7620 | 7 |
| 352 | 20231220 | 130100 | 1695024200 | 7620 | 7620 | 7620 | 7620 | 11 |
| 353 | 20231220 | 130000 | 1694940380 | 7620 | 7620 | 7620 | 7610 | 1747 |
| 354 | 20231220 | 125900 | 1681645550 | 7620 | 7620 | 7620 | 7620 | 17 |
| 355 | 20231220 | 125800 | 1681516010 | 7620 | 7620 | 7620 | 7620 | 32 |
| 356 | 20231220 | 125700 | 1681272170 | 7620 | 7620 | 7620 | 7620 | 23 |
| 357 | 20231220 | 125600 | 1681096910 | 7620 | 7620 | 7620 | 7620 | 12 |
| 358 | 20231220 | 125500 | 1681005470 | 7620 | 7610 | 7620 | 7610 | 338 |
| 359 | 20231220 | 125400 | 1678431410 | 7610 | 7610 | 7610 | 7610 | 68 |
| 360 | 20231220 | 125300 | 1677913930 | 7610 | 7610 | 7610 | 7610 | 210 |
| 361 | 20231220 | 125200 | 1676315830 | 7610 | 7610 | 7610 | 7610 | 117 |
| 362 | 20231220 | 125100 | 1675425460 | 7610 | 7620 | 7620 | 7610 | 514 |
| 363 | 20231220 | 125000 | 1671513860 | 7620 | 7620 | 7620 | 7620 | 144 |
| 364 | 20231220 | 124900 | 1670416580 | 7620 | 7630 | 7630 | 7620 | 77 |
| 365 | 20231220 | 124800 | 1669829630 | 7630 | 7630 | 7630 | 7620 | 67 |
| 366 | 20231220 | 124700 | 1669318920 | 7630 | 7630 | 7630 | 7620 | 1552 |
| 367 | 20231220 | 124600 | 1657482160 | 7620 | 7630 | 7630 | 7620 | 412 |
| 368 | 20231220 | 124500 | 1654342670 | 7630 | 7620 | 7630 | 7620 | 702 |
| 369 | 20231220 | 124400 | 1648993410 | 7620 | 7620 | 7620 | 7620 | 28 |
| 370 | 20231220 | 124300 | 1648780050 | 7620 | 7620 | 7620 | 7610 | 363 |
| 371 | 20231220 | 124200 | 1646014690 | 7620 | 7620 | 7620 | 7620 | 60 |
| 372 | 20231220 | 124100 | 1645557490 | 7620 | 7610 | 7620 | 7610 | 297 |
| 373 | 20231220 | 124000 | 1643297000 | 7610 | 7620 | 7630 | 7610 | 1911 |
| 374 | 20231220 | 123900 | 1628739950 | 7620 | 7620 | 7620 | 7620 | 56 |
| 375 | 20231220 | 123800 | 1628313230 | 7620 | 7610 | 7620 | 7610 | 42 |
| 376 | 20231220 | 123700 | 1627993340 | 7610 | 7610 | 7610 | 7610 | 0 |
| 377 | 20231220 | 123600 | 1627993340 | 7610 | 7630 | 7630 | 7610 | 326 |
| 378 | 20231220 | 123500 | 1625510230 | 7630 | 7620 | 7630 | 7610 | 657 |
| 379 | 20231220 | 123400 | 1620499340 | 7620 | 7630 | 7630 | 7620 | 2116 |
| 380 | 20231220 | 123300 | 1604375370 | 7630 | 7630 | 7630 | 7630 | 6 |
| 381 | 20231220 | 123200 | 1604329590 | 7630 | 7630 | 7630 | 7630 | 379 |
| 382 | 20231220 | 123100 | 1601437820 | 7620 | 7620 | 7620 | 7620 | 100 |
| 383 | 20231220 | 123000 | 1600675820 | 7620 | 7610 | 7620 | 7610 | 1530 |
| 384 | 20231220 | 122900 | 1589028110 | 7610 | 7610 | 7620 | 7600 | 3157 |
| 385 | 20231220 | 122800 | 1565021220 | 7610 | 7610 | 7610 | 7610 | 1600 |
| 386 | 20231220 | 122700 | 1552845220 | 7620 | 7620 | 7620 | 7620 | 108 |
| 387 | 20231220 | 122600 | 1552022260 | 7620 | 7610 | 7620 | 7610 | 258 |
| 388 | 20231220 | 122500 | 1550058820 | 7620 | 7630 | 7630 | 7620 | 14 |
| 389 | 20231220 | 122400 | 1549952110 | 7620 | 7630 | 7630 | 7620 | 15 |
| 390 | 20231220 | 122300 | 1549837670 | 7620 | 7610 | 7620 | 7610 | 320 |
| 391 | 20231220 | 122200 | 1547402420 | 7610 | 7610 | 7610 | 7610 | 220 |
| 392 | 20231220 | 122100 | 1545728220 | 7610 | 7610 | 7610 | 7610 | 44 |
| 393 | 20231220 | 122000 | 1545393380 | 7610 | 7620 | 7620 | 7610 | 536 |
| 394 | 20231220 | 121900 | 1541310870 | 7630 | 7630 | 7630 | 7630 | 1565 |
| 395 | 20231220 | 121800 | 1529369920 | 7630 | 7630 | 7630 | 7630 | 7 |
| 396 | 20231220 | 121700 | 1529316510 | 7620 | 7620 | 7620 | 7620 | 727 |
| 397 | 20231220 | 121600 | 1523776770 | 7620 | 7630 | 7630 | 7620 | 428 |
| 398 | 20231220 | 121500 | 1520515180 | 7620 | 7630 | 7630 | 7610 | 27 |
| 399 | 20231220 | 121400 | 1520309390 | 7630 | 7630 | 7630 | 7630 | 111 |
| 400 | 20231220 | 121300 | 1519462460 | 7610 | 7630 | 7630 | 7610 | 176 |
| 401 | 20231220 | 121200 | 1518122510 | 7630 | 7630 | 7630 | 7630 | 164 |
| 402 | 20231220 | 121100 | 1516871190 | 7620 | 7610 | 7620 | 7610 | 1705 |
| 403 | 20231220 | 121000 | 1503894840 | 7600 | 7600 | 7610 | 7600 | 940 |
| 404 | 20231220 | 120900 | 1496750730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 405 | 20231220 | 120800 | 1496750730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 406 | 20231220 | 120700 | 1496750730 | 7600 | 7620 | 7620 | 7600 | 243 |
| 407 | 20231220 | 120600 | 1494903730 | 7620 | 7620 | 7620 | 7590 | 9901 |
| 408 | 20231220 | 120500 | 1419645980 | 7620 | 7620 | 7620 | 7610 | 454 |
| 409 | 20231220 | 120400 | 1416189500 | 7610 | 7610 | 7610 | 7610 | 200 |
| 410 | 20231220 | 120300 | 1414667500 | 7620 | 7620 | 7620 | 7620 | 7 |
| 411 | 20231220 | 120200 | 1414614160 | 7600 | 7620 | 7620 | 7600 | 385 |
| 412 | 20231220 | 120100 | 1411685640 | 7620 | 7620 | 7620 | 7620 | 6 |
| 413 | 20231220 | 120000 | 1411639920 | 7610 | 7610 | 7610 | 7610 | 59 |
| 414 | 20231220 | 115900 | 1411190930 | 7620 | 7610 | 7620 | 7610 | 129 |
| 415 | 20231220 | 115800 | 1410209170 | 7610 | 7610 | 7610 | 7610 | 26 |
| 416 | 20231220 | 115700 | 1410011310 | 7610 | 7610 | 7610 | 7610 | 34 |
| 417 | 20231220 | 115600 | 1409752570 | 7600 | 7600 | 7600 | 7600 | 437 |
| 418 | 20231220 | 115500 | 1406431370 | 7590 | 7600 | 7600 | 7590 | 205 |
| 419 | 20231220 | 115400 | 1404874870 | 7600 | 7600 | 7600 | 7600 | 16 |
| 420 | 20231220 | 115300 | 1404753270 | 7600 | 7600 | 7600 | 7600 | 597 |
| 421 | 20231220 | 115200 | 1400216070 | 7600 | 7600 | 7610 | 7600 | 126 |
| 422 | 20231220 | 115100 | 1399258270 | 7600 | 7600 | 7600 | 7600 | 371 |
| 423 | 20231220 | 115000 | 1396438670 | 7600 | 7600 | 7610 | 7600 | 300 |
| 424 | 20231220 | 114900 | 1394158660 | 7600 | 7600 | 7600 | 7600 | 153 |
| 425 | 20231220 | 114800 | 1392995860 | 7600 | 7610 | 7610 | 7600 | 689 |
| 426 | 20231220 | 114700 | 1387759310 | 7600 | 7630 | 7630 | 7600 | 7716 |
| 427 | 20231220 | 114600 | 1329068370 | 7630 | 7630 | 7630 | 7630 | 62 |
| 428 | 20231220 | 114500 | 1328595310 | 7630 | 7630 | 7630 | 7630 | 31 |
| 429 | 20231220 | 114400 | 1328358780 | 7620 | 7630 | 7630 | 7620 | 60 |
| 430 | 20231220 | 114300 | 1327901480 | 7630 | 7630 | 7630 | 7630 | 12 |
| 431 | 20231220 | 114200 | 1327809920 | 7630 | 7620 | 7630 | 7620 | 98 |
| 432 | 20231220 | 114100 | 1327063110 | 7620 | 7620 | 7630 | 7620 | 1234 |
| 433 | 20231220 | 114000 | 1317659980 | 7620 | 7620 | 7620 | 7610 | 2278 |
| 434 | 20231220 | 113900 | 1300302470 | 7610 | 7610 | 7610 | 7610 | 115 |
| 435 | 20231220 | 113800 | 1299427320 | 7610 | 7610 | 7610 | 7610 | 6 |
| 436 | 20231220 | 113700 | 1299381660 | 7610 | 7610 | 7610 | 7610 | 130 |
| 437 | 20231220 | 113600 | 1298392360 | 7610 | 7620 | 7620 | 7610 | 521 |
| 438 | 20231220 | 113500 | 1294427080 | 7630 | 7630 | 7630 | 7630 | 5 |
| 439 | 20231220 | 113400 | 1294388930 | 7630 | 7630 | 7630 | 7610 | 1996 |
| 440 | 20231220 | 113300 | 1279171860 | 7630 | 7620 | 7640 | 7610 | 7329 |
| 441 | 20231220 | 113200 | 1223290190 | 7630 | 7630 | 7630 | 7630 | 7 |
| 442 | 20231220 | 113100 | 1223236780 | 7630 | 7620 | 7630 | 7620 | 26 |
| 443 | 20231220 | 113000 | 1223038610 | 7620 | 7630 | 7630 | 7620 | 164 |
| 444 | 20231220 | 112900 | 1221788880 | 7630 | 7630 | 7630 | 7630 | 6 |
| 445 | 20231220 | 112800 | 1221743100 | 7630 | 7630 | 7630 | 7630 | 101 |
| 446 | 20231220 | 112700 | 1220972470 | 7620 | 7640 | 7640 | 7620 | 1231 |
| 447 | 20231220 | 112600 | 1211590960 | 7640 | 7640 | 7640 | 7630 | 1015 |
| 448 | 20231220 | 112500 | 1203846360 | 7640 | 7640 | 7640 | 7640 | 13 |
| 449 | 20231220 | 112400 | 1203747040 | 7640 | 7640 | 7640 | 7640 | 399 |
| 450 | 20231220 | 112300 | 1200698680 | 7640 | 7640 | 7640 | 7640 | 5 |
| 451 | 20231220 | 112200 | 1200660480 | 7640 | 7620 | 7640 | 7620 | 15 |
| 452 | 20231220 | 112100 | 1200546060 | 7630 | 7650 | 7650 | 7630 | 3340 |
| 453 | 20231220 | 112000 | 1175061560 | 7650 | 7640 | 7650 | 7640 | 672 |
| 454 | 20231220 | 111900 | 1169927410 | 7650 | 7640 | 7650 | 7640 | 454 |
| 455 | 20231220 | 111800 | 1166455740 | 7650 | 7640 | 7650 | 7640 | 17 |
| 456 | 20231220 | 111700 | 1166325840 | 7650 | 7640 | 7650 | 7640 | 87 |
| 457 | 20231220 | 111600 | 1165661000 | 7650 | 7640 | 7650 | 7630 | 127 |
| 458 | 20231220 | 111500 | 1164690730 | 7650 | 7650 | 7650 | 7650 | 17 |
| 459 | 20231220 | 111400 | 1164560680 | 7650 | 7650 | 7650 | 7650 | 7 |
| 460 | 20231220 | 111300 | 1164507130 | 7640 | 7640 | 7640 | 7640 | 124 |
| 461 | 20231220 | 111200 | 1163559770 | 7640 | 7640 | 7640 | 7630 | 110 |
| 462 | 20231220 | 111100 | 1162719380 | 7640 | 7640 | 7640 | 7630 | 874 |
| 463 | 20231220 | 111000 | 1156046410 | 7640 | 7640 | 7640 | 7640 | 26 |
| 464 | 20231220 | 110900 | 1155847770 | 7640 | 7640 | 7640 | 7640 | 1438 |
| 465 | 20231220 | 110800 | 1144861450 | 7640 | 7640 | 7640 | 7630 | 680 |
| 466 | 20231220 | 110700 | 1139666260 | 7630 | 7640 | 7640 | 7630 | 222 |
| 467 | 20231220 | 110600 | 1137972320 | 7640 | 7640 | 7640 | 7630 | 1415 |
| 468 | 20231220 | 110500 | 1127163750 | 7640 | 7640 | 7640 | 7630 | 17 |
| 469 | 20231220 | 110400 | 1127033880 | 7640 | 7640 | 7640 | 7640 | 200 |
| 470 | 20231220 | 110300 | 1125505880 | 7640 | 7640 | 7640 | 7640 | 6 |
| 471 | 20231220 | 110200 | 1125460040 | 7630 | 7640 | 7640 | 7630 | 210 |
| 472 | 20231220 | 110100 | 1123857630 | 7640 | 7640 | 7640 | 7640 | 5 |
| 473 | 20231220 | 110000 | 1123819430 | 7640 | 7640 | 7640 | 7640 | 16 |
| 474 | 20231220 | 105900 | 1123697190 | 7640 | 7630 | 7640 | 7630 | 35 |
| 475 | 20231220 | 105800 | 1123430070 | 7640 | 7630 | 7640 | 7630 | 1026 |
| 476 | 20231220 | 105700 | 1115601430 | 7640 | 7630 | 7640 | 7630 | 22 |
| 477 | 20231220 | 105600 | 1115433360 | 7640 | 7630 | 7640 | 7630 | 7 |
| 478 | 20231220 | 105500 | 1115379890 | 7640 | 7640 | 7640 | 7630 | 641 |
| 479 | 20231220 | 105400 | 1110482850 | 7640 | 7640 | 7640 | 7630 | 797 |
| 480 | 20231220 | 105300 | 1104394480 | 7640 | 7630 | 7640 | 7630 | 523 |
| 481 | 20231220 | 105200 | 1100403910 | 7640 | 7640 | 7640 | 7640 | 12 |
| 482 | 20231220 | 105100 | 1100312230 | 7640 | 7640 | 7640 | 7640 | 81 |
| 483 | 20231220 | 105000 | 1099693390 | 7630 | 7630 | 7630 | 7630 | 2021 |
| 484 | 20231220 | 104900 | 1084273160 | 7630 | 7620 | 7630 | 7620 | 134 |
| 485 | 20231220 | 104800 | 1083252050 | 7630 | 7630 | 7630 | 7620 | 1838 |
| 486 | 20231220 | 104700 | 1069240110 | 7620 | 7620 | 7630 | 7620 | 749 |
| 487 | 20231220 | 104600 | 1063532670 | 7630 | 7620 | 7630 | 7620 | 54 |
| 488 | 20231220 | 104500 | 1063121180 | 7630 | 7630 | 7630 | 7630 | 5 |
| 489 | 20231220 | 104400 | 1063083030 | 7630 | 7630 | 7630 | 7620 | 5 |
| 490 | 20231220 | 104300 | 1063044890 | 7620 | 7620 | 7620 | 7620 | 6 |
| 491 | 20231220 | 104200 | 1062999170 | 7630 | 7630 | 7630 | 7630 | 7 |
| 492 | 20231220 | 104100 | 1062945760 | 7630 | 7620 | 7630 | 7610 | 569 |
| 493 | 20231220 | 104000 | 1058610620 | 7620 | 7630 | 7630 | 7620 | 672 |
| 494 | 20231220 | 103900 | 1053488000 | 7630 | 7620 | 7630 | 7620 | 552 |
| 495 | 20231220 | 103800 | 1049281700 | 7620 | 7630 | 7630 | 7620 | 10 |
| 496 | 20231220 | 103700 | 1049205470 | 7630 | 7630 | 7630 | 7620 | 270 |
| 497 | 20231220 | 103600 | 1047145380 | 7630 | 7630 | 7630 | 7620 | 641 |
| 498 | 20231220 | 103500 | 1042256540 | 7630 | 7630 | 7630 | 7630 | 154 |
| 499 | 20231220 | 103400 | 1041081520 | 7630 | 7620 | 7630 | 7610 | 1898 |
| 500 | 20231220 | 103300 | 1026619200 | 7620 | 7620 | 7620 | 7620 | 180 |
| 501 | 20231220 | 103200 | 1025247600 | 7620 | 7620 | 7620 | 7620 | 61 |
| 502 | 20231220 | 103100 | 1024782780 | 7620 | 7620 | 7620 | 7620 | 196 |
| 503 | 20231220 | 103000 | 1023289260 | 7620 | 7610 | 7620 | 7610 | 71 |
| 504 | 20231220 | 102900 | 1022748940 | 7620 | 7610 | 7620 | 7610 | 16 |
| 505 | 20231220 | 102800 | 1022627030 | 7620 | 7620 | 7620 | 7620 | 521 |
| 506 | 20231220 | 102700 | 1018657010 | 7630 | 7630 | 7630 | 7630 | 17 |
| 507 | 20231220 | 102600 | 1018527300 | 7630 | 7650 | 7650 | 7620 | 256 |
| 508 | 20231220 | 102500 | 1016573770 | 7640 | 7650 | 7650 | 7640 | 348 |
| 509 | 20231220 | 102400 | 1013913570 | 7630 | 7610 | 7650 | 7610 | 8182 |
| 510 | 20231220 | 102300 | 951626020 | 7600 | 7600 | 7610 | 7600 | 501 |
| 511 | 20231220 | 102200 | 947818350 | 7610 | 7610 | 7610 | 7600 | 666 |
| 512 | 20231220 | 102100 | 942756620 | 7610 | 7600 | 7610 | 7590 | 687 |
| 513 | 20231220 | 102000 | 937537220 | 7600 | 7600 | 7600 | 7590 | 310 |
| 514 | 20231220 | 101900 | 935184220 | 7600 | 7610 | 7610 | 7600 | 2304 |
| 515 | 20231220 | 101800 | 917673730 | 7610 | 7610 | 7610 | 7610 | 171 |
| 516 | 20231220 | 101700 | 916372420 | 7610 | 7610 | 7610 | 7600 | 43 |
| 517 | 20231220 | 101600 | 916045550 | 7610 | 7610 | 7610 | 7600 | 247 |
| 518 | 20231220 | 101500 | 914168070 | 7610 | 7610 | 7610 | 7610 | 107 |
| 519 | 20231220 | 101400 | 913353800 | 7610 | 7610 | 7610 | 7610 | 10 |
| 520 | 20231220 | 101300 | 913277700 | 7610 | 7610 | 7610 | 7600 | 151 |
| 521 | 20231220 | 101200 | 912129980 | 7610 | 7600 | 7610 | 7600 | 506 |
| 522 | 20231220 | 101100 | 908284270 | 7600 | 7600 | 7610 | 7600 | 270 |
| 523 | 20231220 | 101000 | 906232230 | 7600 | 7600 | 7600 | 7600 | 22 |
| 524 | 20231220 | 100900 | 906065030 | 7590 | 7590 | 7600 | 7590 | 812 |
| 525 | 20231220 | 100800 | 899901940 | 7600 | 7600 | 7610 | 7590 | 2264 |
| 526 | 20231220 | 100700 | 882715220 | 7610 | 7610 | 7610 | 7610 | 33 |
| 527 | 20231220 | 100600 | 882464090 | 7600 | 7600 | 7610 | 7600 | 12 |
| 528 | 20231220 | 100500 | 882372880 | 7600 | 7600 | 7610 | 7590 | 209 |
| 529 | 20231220 | 100400 | 880786430 | 7600 | 7610 | 7610 | 7590 | 3403 |
| 530 | 20231220 | 100300 | 854947480 | 7610 | 7600 | 7610 | 7600 | 2138 |
| 531 | 20231220 | 100200 | 838698420 | 7610 | 7610 | 7610 | 7600 | 1544 |
| 532 | 20231220 | 100100 | 826959040 | 7610 | 7620 | 7620 | 7610 | 419 |
| 533 | 20231220 | 100000 | 823766360 | 7620 | 7620 | 7620 | 7620 | 25 |
| 534 | 20231220 | 095900 | 823575860 | 7620 | 7650 | 7660 | 7590 | 3487 |
| 535 | 20231220 | 095800 | 797038720 | 7630 | 7620 | 7660 | 7620 | 402 |
| 536 | 20231220 | 095700 | 793968610 | 7610 | 7600 | 7610 | 7600 | 1207 |
| 537 | 20231220 | 095600 | 784783410 | 7600 | 7610 | 7610 | 7600 | 9 |
| 538 | 20231220 | 095500 | 784715000 | 7600 | 7600 | 7610 | 7600 | 702 |
| 539 | 20231220 | 095400 | 779376800 | 7600 | 7600 | 7620 | 7600 | 453 |
| 540 | 20231220 | 095300 | 775933700 | 7600 | 7600 | 7610 | 7600 | 348 |
| 541 | 20231220 | 095200 | 773288390 | 7600 | 7590 | 7600 | 7590 | 160 |
| 542 | 20231220 | 095100 | 772073610 | 7600 | 7600 | 7600 | 7590 | 3095 |
| 543 | 20231220 | 095000 | 748561970 | 7600 | 7600 | 7600 | 7600 | 320 |
| 544 | 20231220 | 094900 | 746129970 | 7610 | 7610 | 7610 | 7600 | 773 |
| 545 | 20231220 | 094800 | 740254560 | 7610 | 7610 | 7610 | 7610 | 31 |
| 546 | 20231220 | 094700 | 740018650 | 7600 | 7610 | 7610 | 7600 | 850 |
| 547 | 20231220 | 094600 | 733555540 | 7610 | 7610 | 7610 | 7610 | 8 |
| 548 | 20231220 | 094500 | 733494660 | 7610 | 7600 | 7610 | 7600 | 259 |
| 549 | 20231220 | 094400 | 731524220 | 7600 | 7600 | 7610 | 7600 | 474 |
| 550 | 20231220 | 094300 | 727921810 | 7600 | 7610 | 7610 | 7600 | 419 |
| 551 | 20231220 | 094200 | 724733230 | 7610 | 7610 | 7620 | 7610 | 570 |
| 552 | 20231220 | 094100 | 720395500 | 7610 | 7610 | 7610 | 7610 | 298 |
| 553 | 20231220 | 094000 | 718127720 | 7620 | 7610 | 7620 | 7610 | 104 |
| 554 | 20231220 | 093900 | 717336100 | 7600 | 7590 | 7600 | 7580 | 2509 |
| 555 | 20231220 | 093800 | 698280200 | 7580 | 7600 | 7610 | 7580 | 4381 |
| 556 | 20231220 | 093700 | 665044760 | 7600 | 7620 | 7620 | 7600 | 2501 |
| 557 | 20231220 | 093600 | 646030930 | 7620 | 7610 | 7620 | 7610 | 266 |
| 558 | 20231220 | 093500 | 644006560 | 7610 | 7600 | 7610 | 7600 | 162 |
| 559 | 20231220 | 093400 | 642773870 | 7600 | 7600 | 7620 | 7600 | 328 |
| 560 | 20231220 | 093300 | 640279330 | 7610 | 7610 | 7610 | 7610 | 2606 |
| 561 | 20231220 | 093200 | 620447670 | 7610 | 7630 | 7630 | 7600 | 2089 |
| 562 | 20231220 | 093100 | 604545730 | 7620 | 7610 | 7620 | 7600 | 2589 |
| 563 | 20231220 | 093000 | 584859220 | 7610 | 7610 | 7610 | 7600 | 3730 |
| 564 | 20231220 | 092900 | 556498300 | 7610 | 7630 | 7630 | 7610 | 2880 |
| 565 | 20231220 | 092800 | 534565700 | 7630 | 7640 | 7650 | 7610 | 8395 |
| 566 | 20231220 | 092700 | 470549120 | 7630 | 7640 | 7640 | 7630 | 2359 |
| 567 | 20231220 | 092600 | 452536540 | 7650 | 7650 | 7650 | 7650 | 1 |
| 568 | 20231220 | 092500 | 452528890 | 7640 | 7640 | 7650 | 7640 | 542 |
| 569 | 20231220 | 092400 | 448384110 | 7650 | 7660 | 7660 | 7650 | 1419 |
| 570 | 20231220 | 092300 | 437525400 | 7660 | 7650 | 7660 | 7650 | 1256 |
| 571 | 20231220 | 092200 | 427908420 | 7640 | 7650 | 7650 | 7640 | 594 |
| 572 | 20231220 | 092100 | 423367380 | 7650 | 7650 | 7650 | 7650 | 465 |
| 573 | 20231220 | 092000 | 419810130 | 7660 | 7670 | 7670 | 7650 | 2841 |
| 574 | 20231220 | 091900 | 398050350 | 7670 | 7690 | 7690 | 7670 | 3025 |
| 575 | 20231220 | 091800 | 374802500 | 7700 | 7700 | 7700 | 7690 | 1368 |
| 576 | 20231220 | 091700 | 364268940 | 7710 | 7710 | 7710 | 7690 | 2649 |
| 577 | 20231220 | 091600 | 343865570 | 7710 | 7700 | 7710 | 7690 | 3825 |
| 578 | 20231220 | 091500 | 314398840 | 7690 | 7690 | 7690 | 7680 | 1949 |
| 579 | 20231220 | 091400 | 299424000 | 7690 | 7690 | 7710 | 7690 | 3168 |
| 580 | 20231220 | 091300 | 275043510 | 7690 | 7680 | 7690 | 7680 | 1757 |
| 581 | 20231220 | 091200 | 261542670 | 7680 | 7660 | 7690 | 7660 | 2396 |
| 582 | 20231220 | 091100 | 243150110 | 7660 | 7610 | 7660 | 7610 | 5028 |
| 583 | 20231220 | 091000 | 204801910 | 7610 | 7630 | 7630 | 7610 | 1109 |
| 584 | 20231220 | 090900 | 196362260 | 7610 | 7610 | 7610 | 7600 | 3280 |
| 585 | 20231220 | 090800 | 171422550 | 7610 | 7640 | 7640 | 7610 | 3640 |
| 586 | 20231220 | 090700 | 143685880 | 7650 | 7650 | 7660 | 7630 | 3550 |
| 587 | 20231220 | 090600 | 116576260 | 7660 | 7650 | 7660 | 7650 | 1589 |
| 588 | 20231220 | 090500 | 104418990 | 7660 | 7670 | 7680 | 7650 | 3050 |
| 589 | 20231220 | 090400 | 81059580 | 7680 | 7670 | 7680 | 7660 | 772 |
| 590 | 20231220 | 090300 | 75137170 | 7660 | 7650 | 7660 | 7640 | 2027 |
| 591 | 20231220 | 090200 | 59623540 | 7650 | 7660 | 7660 | 7630 | 1151 |
| 592 | 20231220 | 090100 | 50820400 | 7660 | 7610 | 7660 | 7610 | 1724 |
| 593 | 20231220 | 090000 | 37646500 | 7610 | 7670 | 7670 | 7600 | 4824 |