32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 3 | 20231222 | 191100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 4 | 20231222 | 191000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 5 | 20231222 | 190900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 6 | 20231222 | 190800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 7 | 20231222 | 190700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 8 | 20231222 | 190600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 9 | 20231222 | 190500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 10 | 20231222 | 190400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 11 | 20231222 | 190300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 12 | 20231222 | 190200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 13 | 20231222 | 190100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 14 | 20231222 | 190000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 15 | 20231222 | 185900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 16 | 20231222 | 185800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 17 | 20231222 | 185700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 18 | 20231222 | 185600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 19 | 20231222 | 185500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 20 | 20231222 | 185400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 21 | 20231222 | 185300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 22 | 20231222 | 185200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 23 | 20231222 | 185100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 24 | 20231222 | 185000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 25 | 20231222 | 184900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 26 | 20231222 | 184800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 27 | 20231222 | 184700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 28 | 20231222 | 184600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 29 | 20231222 | 184500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 30 | 20231222 | 184400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 31 | 20231222 | 184300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 32 | 20231222 | 184200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 33 | 20231222 | 184100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 34 | 20231222 | 184000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 35 | 20231222 | 183900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 36 | 20231222 | 183800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 37 | 20231222 | 183700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 38 | 20231222 | 183600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 39 | 20231222 | 183500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 40 | 20231222 | 183400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 41 | 20231222 | 183300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 42 | 20231222 | 183200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 43 | 20231222 | 183100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 44 | 20231222 | 183000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 45 | 20231222 | 182900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 46 | 20231222 | 182800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 47 | 20231222 | 182700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 48 | 20231222 | 182600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 49 | 20231222 | 182500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 50 | 20231222 | 182400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 51 | 20231222 | 182300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 52 | 20231222 | 182200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 53 | 20231222 | 182100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 54 | 20231222 | 182000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 55 | 20231222 | 181900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 56 | 20231222 | 181800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 57 | 20231222 | 181700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 58 | 20231222 | 181600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 59 | 20231222 | 181500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 60 | 20231222 | 181400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 61 | 20231222 | 181300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 62 | 20231222 | 181200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 63 | 20231222 | 181100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 64 | 20231222 | 181000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 65 | 20231222 | 180900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 66 | 20231222 | 180800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 67 | 20231222 | 180700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 68 | 20231222 | 180600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 69 | 20231222 | 180500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 70 | 20231222 | 180400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 71 | 20231222 | 180300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 72 | 20231222 | 180200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 73 | 20231222 | 180100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 74 | 20231222 | 180000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 75 | 20231222 | 175900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 76 | 20231222 | 175800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 77 | 20231222 | 175700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 78 | 20231222 | 175600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 79 | 20231222 | 175500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 80 | 20231222 | 175400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 81 | 20231222 | 175300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 82 | 20231222 | 175200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 83 | 20231222 | 175100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 84 | 20231222 | 175000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 85 | 20231222 | 174900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 86 | 20231222 | 174800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 87 | 20231222 | 174700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 88 | 20231222 | 174600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 89 | 20231222 | 174500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 90 | 20231222 | 174400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 91 | 20231222 | 174300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 92 | 20231222 | 174200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 93 | 20231222 | 174100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 94 | 20231222 | 174000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 95 | 20231222 | 173900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 96 | 20231222 | 173800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 97 | 20231222 | 173700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 98 | 20231222 | 173600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 99 | 20231222 | 173500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 100 | 20231222 | 173400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 101 | 20231222 | 173300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 102 | 20231222 | 173200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 103 | 20231222 | 173100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 104 | 20231222 | 173000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 105 | 20231222 | 172900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 106 | 20231222 | 172800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 107 | 20231222 | 172700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 108 | 20231222 | 172600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 109 | 20231222 | 172500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 110 | 20231222 | 172400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 111 | 20231222 | 172300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 112 | 20231222 | 172200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 113 | 20231222 | 172100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 114 | 20231222 | 172000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 115 | 20231222 | 171900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 116 | 20231222 | 171800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 117 | 20231222 | 171700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 118 | 20231222 | 171600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 119 | 20231222 | 171500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 120 | 20231222 | 171400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 121 | 20231222 | 171300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 122 | 20231222 | 171200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 123 | 20231222 | 171100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 124 | 20231222 | 171000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 125 | 20231222 | 170900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 126 | 20231222 | 170800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 127 | 20231222 | 170700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 128 | 20231222 | 170600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 129 | 20231222 | 170500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 130 | 20231222 | 170400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 131 | 20231222 | 170300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 132 | 20231222 | 170200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 133 | 20231222 | 170100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 134 | 20231222 | 170000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 135 | 20231222 | 165900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 136 | 20231222 | 165800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 137 | 20231222 | 165700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 138 | 20231222 | 165600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 139 | 20231222 | 165500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 140 | 20231222 | 165400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 141 | 20231222 | 165300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 142 | 20231222 | 165200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 143 | 20231222 | 165100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 144 | 20231222 | 165000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 145 | 20231222 | 164900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 146 | 20231222 | 164800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 147 | 20231222 | 164700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 148 | 20231222 | 164600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 149 | 20231222 | 164500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 150 | 20231222 | 164400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 151 | 20231222 | 164300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 152 | 20231222 | 164200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 153 | 20231222 | 164100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 154 | 20231222 | 164000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 155 | 20231222 | 163900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 156 | 20231222 | 163800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 157 | 20231222 | 163700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 158 | 20231222 | 163600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 159 | 20231222 | 163500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 160 | 20231222 | 163400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 161 | 20231222 | 163300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 162 | 20231222 | 163200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 163 | 20231222 | 163100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 164 | 20231222 | 163000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 165 | 20231222 | 162900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 166 | 20231222 | 162800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 167 | 20231222 | 162700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 168 | 20231222 | 162600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 169 | 20231222 | 162500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 170 | 20231222 | 162400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 171 | 20231222 | 162300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 172 | 20231222 | 162200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 173 | 20231222 | 162100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 174 | 20231222 | 162000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 175 | 20231222 | 161900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 176 | 20231222 | 161800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 177 | 20231222 | 161700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 178 | 20231222 | 161600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 179 | 20231222 | 161500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 180 | 20231222 | 161400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 181 | 20231222 | 161300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 182 | 20231222 | 161200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 183 | 20231222 | 161100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 184 | 20231222 | 161000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 185 | 20231222 | 160900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 186 | 20231222 | 160800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 187 | 20231222 | 160700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 188 | 20231222 | 160600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 189 | 20231222 | 160500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 190 | 20231222 | 160400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 191 | 20231222 | 160300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 192 | 20231222 | 160200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 193 | 20231222 | 160100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 194 | 20231222 | 160000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 195 | 20231222 | 155900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 196 | 20231222 | 155800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 197 | 20231222 | 155700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 198 | 20231222 | 155600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 199 | 20231222 | 155500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 200 | 20231222 | 155400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 201 | 20231222 | 155300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 202 | 20231222 | 155200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 203 | 20231222 | 155100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 204 | 20231222 | 155000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 205 | 20231222 | 154900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 206 | 20231222 | 154800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 207 | 20231222 | 154700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 208 | 20231222 | 154600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 209 | 20231222 | 154500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 210 | 20231222 | 154400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 211 | 20231222 | 154300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 212 | 20231222 | 154200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 213 | 20231222 | 154100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 214 | 20231222 | 154000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 215 | 20231222 | 153900 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 216 | 20231222 | 153800 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 217 | 20231222 | 153700 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 218 | 20231222 | 153600 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 219 | 20231222 | 153500 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 220 | 20231222 | 153400 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 221 | 20231222 | 153300 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 222 | 20231222 | 153200 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 223 | 20231222 | 153100 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 224 | 20231222 | 153000 | 1994220640 | 13570 | 13570 | 13570 | 13570 | 7380 |
| 225 | 20231222 | 152900 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 226 | 20231222 | 152800 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 227 | 20231222 | 152700 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 228 | 20231222 | 152600 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 229 | 20231222 | 152500 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 230 | 20231222 | 152400 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 231 | 20231222 | 152300 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 232 | 20231222 | 152200 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 233 | 20231222 | 152100 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 234 | 20231222 | 152000 | 1894074040 | 13520 | 13520 | 13520 | 13520 | 0 |
| 235 | 20231222 | 151900 | 1894074040 | 13520 | 13510 | 13530 | 13510 | 267 |
| 236 | 20231222 | 151800 | 1890463390 | 13510 | 13510 | 13510 | 13510 | 215 |
| 237 | 20231222 | 151700 | 1887558740 | 13500 | 13510 | 13510 | 13500 | 77 |
| 238 | 20231222 | 151600 | 1886518530 | 13510 | 13500 | 13510 | 13500 | 536 |
| 239 | 20231222 | 151500 | 1879282260 | 13500 | 13520 | 13520 | 13500 | 897 |
| 240 | 20231222 | 151400 | 1867167970 | 13520 | 13510 | 13520 | 13510 | 2 |
| 241 | 20231222 | 151300 | 1867140940 | 13520 | 13520 | 13540 | 13520 | 606 |
| 242 | 20231222 | 151200 | 1858947140 | 13540 | 13520 | 13540 | 13520 | 297 |
| 243 | 20231222 | 151100 | 1854931060 | 13530 | 13530 | 13530 | 13520 | 720 |
| 244 | 20231222 | 151000 | 1845189760 | 13540 | 13530 | 13550 | 13530 | 589 |
| 245 | 20231222 | 150900 | 1837216730 | 13540 | 13540 | 13540 | 13530 | 344 |
| 246 | 20231222 | 150800 | 1832559970 | 13540 | 13540 | 13540 | 13540 | 256 |
| 247 | 20231222 | 150700 | 1829093730 | 13540 | 13530 | 13540 | 13530 | 191 |
| 248 | 20231222 | 150600 | 1826509020 | 13530 | 13520 | 13530 | 13520 | 111 |
| 249 | 20231222 | 150500 | 1825007690 | 13530 | 13530 | 13530 | 13530 | 313 |
| 250 | 20231222 | 150400 | 1820772800 | 13540 | 13540 | 13540 | 13530 | 196 |
| 251 | 20231222 | 150300 | 1818119660 | 13540 | 13540 | 13540 | 13540 | 250 |
| 252 | 20231222 | 150200 | 1814734660 | 13540 | 13540 | 13540 | 13540 | 150 |
| 253 | 20231222 | 150100 | 1812703660 | 13540 | 13540 | 13540 | 13540 | 78 |
| 254 | 20231222 | 150000 | 1811647540 | 13540 | 13530 | 13540 | 13530 | 188 |
| 255 | 20231222 | 145900 | 1809103410 | 13530 | 13540 | 13540 | 13530 | 49 |
| 256 | 20231222 | 145800 | 1808439960 | 13540 | 13540 | 13540 | 13530 | 107 |
| 257 | 20231222 | 145700 | 1806991430 | 13540 | 13540 | 13540 | 13540 | 489 |
| 258 | 20231222 | 145600 | 1800370370 | 13550 | 13550 | 13560 | 13540 | 780 |
| 259 | 20231222 | 145500 | 1789801110 | 13540 | 13540 | 13540 | 13540 | 400 |
| 260 | 20231222 | 145400 | 1784385110 | 13540 | 13550 | 13550 | 13540 | 437 |
| 261 | 20231222 | 145300 | 1778463790 | 13550 | 13550 | 13560 | 13540 | 308 |
| 262 | 20231222 | 145200 | 1774290060 | 13550 | 13540 | 13550 | 13530 | 68 |
| 263 | 20231222 | 145100 | 1773369200 | 13530 | 13530 | 13530 | 13500 | 62 |
| 264 | 20231222 | 145000 | 1772530640 | 13530 | 13530 | 13530 | 13500 | 168 |
| 265 | 20231222 | 144900 | 1770257900 | 13530 | 13520 | 13530 | 13500 | 358 |
| 266 | 20231222 | 144800 | 1765417820 | 13520 | 13500 | 13520 | 13500 | 241 |
| 267 | 20231222 | 144700 | 1762164040 | 13500 | 13500 | 13500 | 13500 | 17 |
| 268 | 20231222 | 144600 | 1761934540 | 13500 | 13500 | 13520 | 13500 | 211 |
| 269 | 20231222 | 144500 | 1759086020 | 13520 | 13520 | 13520 | 13520 | 179 |
| 270 | 20231222 | 144400 | 1756665940 | 13520 | 13520 | 13520 | 13520 | 48 |
| 271 | 20231222 | 144300 | 1756016980 | 13520 | 13510 | 13520 | 13510 | 74 |
| 272 | 20231222 | 144200 | 1755017200 | 13500 | 13500 | 13500 | 13490 | 335 |
| 273 | 20231222 | 144100 | 1750496040 | 13500 | 13500 | 13500 | 13500 | 48 |
| 274 | 20231222 | 144000 | 1749848040 | 13500 | 13500 | 13500 | 13500 | 30 |
| 275 | 20231222 | 143900 | 1749443040 | 13500 | 13500 | 13500 | 13500 | 0 |
| 276 | 20231222 | 143800 | 1749443040 | 13500 | 13500 | 13500 | 13500 | 88 |
| 277 | 20231222 | 143700 | 1748255040 | 13500 | 13510 | 13510 | 13500 | 74 |
| 278 | 20231222 | 143600 | 1747255880 | 13510 | 13510 | 13510 | 13510 | 32 |
| 279 | 20231222 | 143500 | 1746823560 | 13500 | 13490 | 13500 | 13480 | 1577 |
| 280 | 20231222 | 143400 | 1725539550 | 13490 | 13490 | 13490 | 13480 | 34 |
| 281 | 20231222 | 143300 | 1725080940 | 13490 | 13490 | 13490 | 13480 | 69 |
| 282 | 20231222 | 143200 | 1724150140 | 13490 | 13490 | 13490 | 13490 | 30 |
| 283 | 20231222 | 143100 | 1723745440 | 13480 | 13490 | 13490 | 13480 | 661 |
| 284 | 20231222 | 143000 | 1714834860 | 13490 | 13490 | 13490 | 13490 | 49 |
| 285 | 20231222 | 142900 | 1714173850 | 13490 | 13490 | 13490 | 13490 | 48 |
| 286 | 20231222 | 142800 | 1713526330 | 13490 | 13480 | 13490 | 13480 | 6 |
| 287 | 20231222 | 142700 | 1713445440 | 13480 | 13480 | 13480 | 13470 | 1117 |
| 288 | 20231222 | 142600 | 1698394830 | 13480 | 13480 | 13480 | 13480 | 942 |
| 289 | 20231222 | 142500 | 1685696670 | 13480 | 13490 | 13490 | 13480 | 72 |
| 290 | 20231222 | 142400 | 1684725410 | 13490 | 13490 | 13490 | 13490 | 100 |
| 291 | 20231222 | 142300 | 1683376410 | 13500 | 13490 | 13500 | 13490 | 280 |
| 292 | 20231222 | 142200 | 1679596420 | 13500 | 13500 | 13500 | 13500 | 0 |
| 293 | 20231222 | 142100 | 1679596420 | 13500 | 13500 | 13500 | 13500 | 224 |
| 294 | 20231222 | 142000 | 1676572420 | 13500 | 13510 | 13510 | 13500 | 180 |
| 295 | 20231222 | 141900 | 1674142240 | 13510 | 13510 | 13510 | 13500 | 124 |
| 296 | 20231222 | 141800 | 1672467320 | 13510 | 13500 | 13510 | 13500 | 93 |
| 297 | 20231222 | 141700 | 1671210950 | 13500 | 13500 | 13500 | 13500 | 200 |
| 298 | 20231222 | 141600 | 1668510950 | 13510 | 13530 | 13530 | 13510 | 287 |
| 299 | 20231222 | 141500 | 1664631440 | 13530 | 13520 | 13530 | 13520 | 244 |
| 300 | 20231222 | 141400 | 1661332390 | 13520 | 13520 | 13520 | 13510 | 38 |
| 301 | 20231222 | 141300 | 1660818680 | 13510 | 13500 | 13510 | 13500 | 37 |
| 302 | 20231222 | 141200 | 1660319020 | 13500 | 13500 | 13500 | 13500 | 510 |
| 303 | 20231222 | 141100 | 1653434020 | 13480 | 13480 | 13480 | 13480 | 0 |
| 304 | 20231222 | 141000 | 1653434020 | 13480 | 13490 | 13490 | 13480 | 5 |
| 305 | 20231222 | 140900 | 1653366580 | 13490 | 13490 | 13490 | 13490 | 0 |
| 306 | 20231222 | 140800 | 1653366580 | 13490 | 13490 | 13490 | 13490 | 10 |
| 307 | 20231222 | 140700 | 1653231680 | 13480 | 13490 | 13490 | 13470 | 702 |
| 308 | 20231222 | 140600 | 1643767770 | 13490 | 13510 | 13510 | 13490 | 1346 |
| 309 | 20231222 | 140500 | 1625606780 | 13500 | 13520 | 13520 | 13500 | 331 |
| 310 | 20231222 | 140400 | 1621134840 | 13520 | 13510 | 13520 | 13510 | 13 |
| 311 | 20231222 | 140300 | 1620959180 | 13520 | 13520 | 13520 | 13520 | 1 |
| 312 | 20231222 | 140200 | 1620945660 | 13510 | 13520 | 13520 | 13510 | 135 |
| 313 | 20231222 | 140100 | 1619121760 | 13520 | 13520 | 13520 | 13510 | 34 |
| 314 | 20231222 | 140000 | 1618662240 | 13530 | 13530 | 13530 | 13530 | 36 |
| 315 | 20231222 | 135900 | 1618175160 | 13530 | 13530 | 13530 | 13530 | 516 |
| 316 | 20231222 | 135800 | 1611193680 | 13530 | 13540 | 13540 | 13530 | 2025 |
| 317 | 20231222 | 135700 | 1583787230 | 13540 | 13540 | 13550 | 13540 | 586 |
| 318 | 20231222 | 135600 | 1575852330 | 13550 | 13550 | 13550 | 13550 | 236 |
| 319 | 20231222 | 135500 | 1572654530 | 13550 | 13550 | 13550 | 13550 | 0 |
| 320 | 20231222 | 135400 | 1572654530 | 13550 | 13550 | 13550 | 13550 | 11 |
| 321 | 20231222 | 135300 | 1572505480 | 13540 | 13540 | 13540 | 13540 | 226 |
| 322 | 20231222 | 135200 | 1569445440 | 13540 | 13540 | 13540 | 13540 | 390 |
| 323 | 20231222 | 135100 | 1564164840 | 13540 | 13540 | 13540 | 13540 | 500 |
| 324 | 20231222 | 135000 | 1557394840 | 13540 | 13540 | 13540 | 13540 | 106 |
| 325 | 20231222 | 134900 | 1555959600 | 13540 | 13540 | 13540 | 13540 | 544 |
| 326 | 20231222 | 134800 | 1548593840 | 13540 | 13560 | 13560 | 13540 | 21 |
| 327 | 20231222 | 134700 | 1548309300 | 13540 | 13560 | 13560 | 13540 | 263 |
| 328 | 20231222 | 134600 | 1544744930 | 13560 | 13560 | 13570 | 13560 | 620 |
| 329 | 20231222 | 134500 | 1536336180 | 13560 | 13540 | 13560 | 13540 | 1058 |
| 330 | 20231222 | 134400 | 1522001900 | 13540 | 13540 | 13540 | 13540 | 236 |
| 331 | 20231222 | 134300 | 1518806460 | 13540 | 13530 | 13540 | 13530 | 1630 |
| 332 | 20231222 | 134200 | 1496742040 | 13530 | 13540 | 13540 | 13530 | 365 |
| 333 | 20231222 | 134100 | 1491799950 | 13540 | 13540 | 13540 | 13530 | 889 |
| 334 | 20231222 | 134000 | 1479762990 | 13530 | 13520 | 13530 | 13520 | 2075 |
| 335 | 20231222 | 133900 | 1451692260 | 13520 | 13520 | 13530 | 13520 | 653 |
| 336 | 20231222 | 133800 | 1442863540 | 13510 | 13510 | 13510 | 13510 | 26 |
| 337 | 20231222 | 133700 | 1442512280 | 13510 | 13520 | 13520 | 13510 | 36 |
| 338 | 20231222 | 133600 | 1442025720 | 13520 | 13520 | 13520 | 13520 | 0 |
| 339 | 20231222 | 133500 | 1442025720 | 13520 | 13500 | 13520 | 13500 | 3038 |
| 340 | 20231222 | 133400 | 1401004000 | 13500 | 13480 | 13500 | 13480 | 354 |
| 341 | 20231222 | 133300 | 1396228600 | 13480 | 13480 | 13480 | 13480 | 0 |
| 342 | 20231222 | 133200 | 1396228600 | 13480 | 13480 | 13480 | 13480 | 5 |
| 343 | 20231222 | 133100 | 1396161200 | 13480 | 13500 | 13500 | 13480 | 483 |
| 344 | 20231222 | 133000 | 1389648560 | 13500 | 13500 | 13500 | 13500 | 152 |
| 345 | 20231222 | 132900 | 1387596560 | 13500 | 13520 | 13520 | 13500 | 229 |
| 346 | 20231222 | 132800 | 1384502650 | 13520 | 13510 | 13520 | 13510 | 159 |
| 347 | 20231222 | 132700 | 1382354540 | 13510 | 13510 | 13510 | 13510 | 0 |
| 348 | 20231222 | 132600 | 1382354540 | 13510 | 13510 | 13520 | 13510 | 176 |
| 349 | 20231222 | 132500 | 1379976570 | 13510 | 13520 | 13520 | 13510 | 598 |
| 350 | 20231222 | 132400 | 1371895820 | 13520 | 13520 | 13520 | 13510 | 207 |
| 351 | 20231222 | 132300 | 1369098930 | 13520 | 13520 | 13520 | 13520 | 54 |
| 352 | 20231222 | 132200 | 1368368850 | 13510 | 13490 | 13510 | 13490 | 908 |
| 353 | 20231222 | 132100 | 1356105290 | 13490 | 13490 | 13490 | 13490 | 19 |
| 354 | 20231222 | 132000 | 1355848980 | 13490 | 13490 | 13490 | 13490 | 40 |
| 355 | 20231222 | 131900 | 1355309380 | 13490 | 13490 | 13490 | 13490 | 86 |
| 356 | 20231222 | 131800 | 1354149240 | 13490 | 13490 | 13490 | 13490 | 78 |
| 357 | 20231222 | 131700 | 1353097020 | 13470 | 13470 | 13470 | 13470 | 0 |
| 358 | 20231222 | 131600 | 1353097020 | 13470 | 13480 | 13480 | 13470 | 202 |
| 359 | 20231222 | 131500 | 1350375380 | 13510 | 13510 | 13510 | 13510 | 0 |
| 360 | 20231222 | 131400 | 1350375380 | 13510 | 13510 | 13510 | 13510 | 60 |
| 361 | 20231222 | 131300 | 1349564780 | 13510 | 13500 | 13510 | 13500 | 100 |
| 362 | 20231222 | 131200 | 1348214270 | 13510 | 13460 | 13520 | 13460 | 6814 |
| 363 | 20231222 | 131100 | 1256191920 | 13450 | 13450 | 13450 | 13450 | 0 |
| 364 | 20231222 | 131000 | 1256191920 | 13450 | 13450 | 13450 | 13450 | 41 |
| 365 | 20231222 | 130900 | 1255640470 | 13450 | 13460 | 13460 | 13450 | 450 |
| 366 | 20231222 | 130800 | 1249587470 | 13460 | 13460 | 13460 | 13460 | 91 |
| 367 | 20231222 | 130700 | 1248362610 | 13480 | 13490 | 13490 | 13480 | 771 |
| 368 | 20231222 | 130600 | 1237969470 | 13480 | 13460 | 13480 | 13460 | 102 |
| 369 | 20231222 | 130500 | 1236594530 | 13480 | 13460 | 13480 | 13460 | 7 |
| 370 | 20231222 | 130400 | 1236500270 | 13460 | 13460 | 13460 | 13460 | 5 |
| 371 | 20231222 | 130300 | 1236432970 | 13460 | 13460 | 13460 | 13460 | 15 |
| 372 | 20231222 | 130200 | 1236231070 | 13460 | 13480 | 13480 | 13460 | 265 |
| 373 | 20231222 | 130100 | 1232662710 | 13480 | 13480 | 13480 | 13480 | 44 |
| 374 | 20231222 | 130000 | 1232069590 | 13480 | 13480 | 13480 | 13480 | 50 |
| 375 | 20231222 | 125900 | 1231395590 | 13490 | 13490 | 13490 | 13490 | 66 |
| 376 | 20231222 | 125800 | 1230505250 | 13490 | 13490 | 13490 | 13490 | 185 |
| 377 | 20231222 | 125700 | 1228009600 | 13490 | 13490 | 13490 | 13490 | 5 |
| 378 | 20231222 | 125600 | 1227942150 | 13490 | 13490 | 13490 | 13490 | 202 |
| 379 | 20231222 | 125500 | 1225217170 | 13490 | 13500 | 13500 | 13490 | 655 |
| 380 | 20231222 | 125400 | 1216376520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 381 | 20231222 | 125300 | 1216376520 | 13500 | 13490 | 13500 | 13490 | 394 |
| 382 | 20231222 | 125200 | 1211061420 | 13490 | 13500 | 13500 | 13490 | 160 |
| 383 | 20231222 | 125100 | 1208902020 | 13500 | 13500 | 13500 | 13500 | 32 |
| 384 | 20231222 | 125000 | 1208470020 | 13500 | 13500 | 13500 | 13500 | 32 |
| 385 | 20231222 | 124900 | 1208038020 | 13500 | 13490 | 13500 | 13490 | 35 |
| 386 | 20231222 | 124800 | 1207565650 | 13500 | 13500 | 13500 | 13500 | 32 |
| 387 | 20231222 | 124700 | 1207133650 | 13500 | 13480 | 13500 | 13480 | 245 |
| 388 | 20231222 | 124600 | 1203829010 | 13480 | 13480 | 13480 | 13480 | 26 |
| 389 | 20231222 | 124500 | 1203478530 | 13480 | 13480 | 13480 | 13480 | 32 |
| 390 | 20231222 | 124400 | 1203047170 | 13480 | 13480 | 13480 | 13480 | 68 |
| 391 | 20231222 | 124300 | 1202130530 | 13480 | 13480 | 13480 | 13480 | 1000 |
| 392 | 20231222 | 124200 | 1188650530 | 13470 | 13480 | 13480 | 13470 | 151 |
| 393 | 20231222 | 124100 | 1186616400 | 13470 | 13450 | 13470 | 13450 | 186 |
| 394 | 20231222 | 124000 | 1184112580 | 13450 | 13450 | 13450 | 13450 | 247 |
| 395 | 20231222 | 123900 | 1180790430 | 13450 | 13450 | 13450 | 13450 | 18 |
| 396 | 20231222 | 123800 | 1180548330 | 13450 | 13450 | 13450 | 13450 | 6 |
| 397 | 20231222 | 123700 | 1180467630 | 13440 | 13440 | 13440 | 13440 | 11 |
| 398 | 20231222 | 123600 | 1180319790 | 13440 | 13440 | 13440 | 13440 | 4 |
| 399 | 20231222 | 123500 | 1180266030 | 13440 | 13440 | 13440 | 13440 | 64 |
| 400 | 20231222 | 123400 | 1179405870 | 13460 | 13460 | 13460 | 13460 | 61 |
| 401 | 20231222 | 123300 | 1178584810 | 13460 | 13460 | 13460 | 13460 | 100 |
| 402 | 20231222 | 123200 | 1177238810 | 13460 | 13460 | 13460 | 13460 | 233 |
| 403 | 20231222 | 123100 | 1174102630 | 13470 | 13470 | 13470 | 13470 | 0 |
| 404 | 20231222 | 123000 | 1174102630 | 13470 | 13480 | 13480 | 13470 | 736 |
| 405 | 20231222 | 122900 | 1164182340 | 13480 | 13470 | 13480 | 13470 | 117 |
| 406 | 20231222 | 122800 | 1162606190 | 13470 | 13460 | 13470 | 13460 | 69 |
| 407 | 20231222 | 122700 | 1161677290 | 13460 | 13450 | 13460 | 13430 | 45 |
| 408 | 20231222 | 122600 | 1161071990 | 13450 | 13450 | 13450 | 13450 | 14 |
| 409 | 20231222 | 122500 | 1160883690 | 13430 | 13430 | 13430 | 13430 | 0 |
| 410 | 20231222 | 122400 | 1160883690 | 13430 | 13430 | 13430 | 13430 | 0 |
| 411 | 20231222 | 122300 | 1160883690 | 13430 | 13430 | 13430 | 13430 | 0 |
| 412 | 20231222 | 122200 | 1160883690 | 13430 | 13430 | 13430 | 13430 | 5 |
| 413 | 20231222 | 122100 | 1160816540 | 13430 | 13440 | 13440 | 13430 | 16 |
| 414 | 20231222 | 122000 | 1160601600 | 13430 | 13440 | 13440 | 13430 | 130 |
| 415 | 20231222 | 121900 | 1158855690 | 13430 | 13430 | 13430 | 13430 | 0 |
| 416 | 20231222 | 121800 | 1158855690 | 13430 | 13450 | 13450 | 13430 | 649 |
| 417 | 20231222 | 121700 | 1150132120 | 13440 | 13440 | 13440 | 13440 | 20 |
| 418 | 20231222 | 121600 | 1149863320 | 13440 | 13480 | 13480 | 13440 | 420 |
| 419 | 20231222 | 121500 | 1144215440 | 13480 | 13480 | 13480 | 13460 | 33 |
| 420 | 20231222 | 121400 | 1143770620 | 13470 | 13470 | 13470 | 13470 | 17 |
| 421 | 20231222 | 121300 | 1143541630 | 13470 | 13470 | 13470 | 13470 | 33 |
| 422 | 20231222 | 121200 | 1143097120 | 13480 | 13480 | 13480 | 13480 | 16 |
| 423 | 20231222 | 121100 | 1142881440 | 13480 | 13470 | 13480 | 13470 | 24 |
| 424 | 20231222 | 121000 | 1142558000 | 13470 | 13460 | 13470 | 13460 | 29 |
| 425 | 20231222 | 120900 | 1142167470 | 13460 | 13470 | 13470 | 13460 | 60 |
| 426 | 20231222 | 120800 | 1141359470 | 13470 | 13470 | 13470 | 13470 | 97 |
| 427 | 20231222 | 120700 | 1140052880 | 13470 | 13470 | 13470 | 13470 | 5 |
| 428 | 20231222 | 120600 | 1139985530 | 13470 | 13470 | 13470 | 13470 | 10 |
| 429 | 20231222 | 120500 | 1139850830 | 13470 | 13480 | 13480 | 13470 | 9 |
| 430 | 20231222 | 120400 | 1139729580 | 13480 | 13480 | 13480 | 13480 | 14 |
| 431 | 20231222 | 120300 | 1139540860 | 13480 | 13490 | 13490 | 13480 | 230 |
| 432 | 20231222 | 120200 | 1136439470 | 13500 | 13490 | 13500 | 13490 | 37 |
| 433 | 20231222 | 120100 | 1135939980 | 13490 | 13490 | 13500 | 13490 | 156 |
| 434 | 20231222 | 120000 | 1133835530 | 13500 | 13500 | 13500 | 13500 | 70 |
| 435 | 20231222 | 115900 | 1132890530 | 13500 | 13480 | 13510 | 13480 | 4501 |
| 436 | 20231222 | 115800 | 1072180780 | 13480 | 13480 | 13480 | 13470 | 646 |
| 437 | 20231222 | 115700 | 1063478700 | 13470 | 13470 | 13470 | 13470 | 698 |
| 438 | 20231222 | 115600 | 1054076640 | 13470 | 13450 | 13470 | 13450 | 1516 |
| 439 | 20231222 | 115500 | 1033667720 | 13450 | 13450 | 13450 | 13450 | 33 |
| 440 | 20231222 | 115400 | 1033223870 | 13440 | 13450 | 13450 | 13440 | 66 |
| 441 | 20231222 | 115300 | 1032336670 | 13450 | 13450 | 13450 | 13450 | 32 |
| 442 | 20231222 | 115200 | 1031906270 | 13450 | 13450 | 13450 | 13450 | 16 |
| 443 | 20231222 | 115100 | 1031691070 | 13450 | 13450 | 13450 | 13450 | 52 |
| 444 | 20231222 | 115000 | 1030991670 | 13450 | 13440 | 13450 | 13440 | 22 |
| 445 | 20231222 | 114900 | 1030695830 | 13450 | 13440 | 13450 | 13440 | 99 |
| 446 | 20231222 | 114800 | 1029365110 | 13420 | 13420 | 13420 | 13420 | 0 |
| 447 | 20231222 | 114700 | 1029365110 | 13420 | 13420 | 13420 | 13420 | 10 |
| 448 | 20231222 | 114600 | 1029230910 | 13420 | 13420 | 13420 | 13420 | 10 |
| 449 | 20231222 | 114500 | 1029096710 | 13420 | 13450 | 13450 | 13420 | 393 |
| 450 | 20231222 | 114400 | 1023818600 | 13450 | 13450 | 13450 | 13450 | 132 |
| 451 | 20231222 | 114300 | 1022043200 | 13450 | 13450 | 13450 | 13450 | 16 |
| 452 | 20231222 | 114200 | 1021828000 | 13450 | 13440 | 13450 | 13440 | 81 |
| 453 | 20231222 | 114100 | 1020739030 | 13430 | 13430 | 13430 | 13430 | 3 |
| 454 | 20231222 | 114000 | 1020698740 | 13440 | 13440 | 13440 | 13440 | 66 |
| 455 | 20231222 | 113900 | 1019811700 | 13440 | 13440 | 13440 | 13440 | 100 |
| 456 | 20231222 | 113800 | 1018467700 | 13440 | 13440 | 13440 | 13440 | 110 |
| 457 | 20231222 | 113700 | 1016989300 | 13440 | 13440 | 13440 | 13440 | 22 |
| 458 | 20231222 | 113600 | 1016693620 | 13450 | 13440 | 13450 | 13440 | 455 |
| 459 | 20231222 | 113500 | 1010574690 | 13450 | 13460 | 13460 | 13450 | 538 |
| 460 | 20231222 | 113400 | 1003338430 | 13460 | 13450 | 13460 | 13450 | 542 |
| 461 | 20231222 | 113300 | 996048370 | 13450 | 13450 | 13450 | 13450 | 847 |
| 462 | 20231222 | 113200 | 984656220 | 13450 | 13440 | 13450 | 13440 | 169 |
| 463 | 20231222 | 113100 | 982384850 | 13440 | 13430 | 13440 | 13430 | 166 |
| 464 | 20231222 | 113000 | 980155390 | 13430 | 13420 | 13430 | 13420 | 2 |
| 465 | 20231222 | 112900 | 980128540 | 13430 | 13420 | 13430 | 13420 | 270 |
| 466 | 20231222 | 112800 | 976505100 | 13410 | 13420 | 13420 | 13410 | 136 |
| 467 | 20231222 | 112700 | 974681180 | 13420 | 13420 | 13420 | 13410 | 53 |
| 468 | 20231222 | 112600 | 973970100 | 13420 | 13420 | 13420 | 13420 | 36 |
| 469 | 20231222 | 112500 | 973486980 | 13420 | 13420 | 13420 | 13420 | 32 |
| 470 | 20231222 | 112400 | 973057540 | 13410 | 13410 | 13420 | 13410 | 21 |
| 471 | 20231222 | 112300 | 972775770 | 13410 | 13410 | 13410 | 13410 | 117 |
| 472 | 20231222 | 112200 | 971206800 | 13410 | 13410 | 13420 | 13410 | 129 |
| 473 | 20231222 | 112100 | 969476880 | 13400 | 13410 | 13410 | 13400 | 1477 |
| 474 | 20231222 | 112000 | 949685070 | 13400 | 13420 | 13420 | 13400 | 116 |
| 475 | 20231222 | 111900 | 948130350 | 13420 | 13420 | 13420 | 13420 | 33 |
| 476 | 20231222 | 111800 | 947687490 | 13400 | 13410 | 13410 | 13400 | 23 |
| 477 | 20231222 | 111700 | 947379160 | 13410 | 13410 | 13410 | 13410 | 42 |
| 478 | 20231222 | 111600 | 946815940 | 13410 | 13410 | 13410 | 13400 | 35 |
| 479 | 20231222 | 111500 | 946346600 | 13410 | 13410 | 13410 | 13410 | 33 |
| 480 | 20231222 | 111400 | 945904070 | 13400 | 13390 | 13400 | 13390 | 1440 |
| 481 | 20231222 | 111300 | 926610690 | 13400 | 13400 | 13400 | 13400 | 32 |
| 482 | 20231222 | 111200 | 926181890 | 13400 | 13400 | 13400 | 13390 | 232 |
| 483 | 20231222 | 111100 | 923075090 | 13400 | 13400 | 13400 | 13400 | 5 |
| 484 | 20231222 | 111000 | 923008090 | 13400 | 13400 | 13400 | 13400 | 0 |
| 485 | 20231222 | 110900 | 923008090 | 13400 | 13390 | 13400 | 13390 | 283 |
| 486 | 20231222 | 110800 | 919218660 | 13400 | 13400 | 13400 | 13400 | 86 |
| 487 | 20231222 | 110700 | 918066260 | 13400 | 13400 | 13400 | 13400 | 36 |
| 488 | 20231222 | 110600 | 917583860 | 13400 | 13400 | 13400 | 13400 | 68 |
| 489 | 20231222 | 110500 | 916672660 | 13400 | 13410 | 13410 | 13400 | 312 |
| 490 | 20231222 | 110400 | 912489890 | 13410 | 13400 | 13420 | 13400 | 916 |
| 491 | 20231222 | 110300 | 900210090 | 13410 | 13410 | 13410 | 13410 | 0 |
| 492 | 20231222 | 110200 | 900210090 | 13410 | 13410 | 13410 | 13410 | 0 |
| 493 | 20231222 | 110100 | 900210090 | 13410 | 13400 | 13410 | 13400 | 406 |
| 494 | 20231222 | 110000 | 894766220 | 13400 | 13400 | 13400 | 13400 | 0 |
| 495 | 20231222 | 105900 | 894766220 | 13400 | 13410 | 13410 | 13400 | 1473 |
| 496 | 20231222 | 105800 | 875013380 | 13410 | 13410 | 13410 | 13410 | 31 |
| 497 | 20231222 | 105700 | 874597670 | 13420 | 13430 | 13430 | 13420 | 480 |
| 498 | 20231222 | 105600 | 868153660 | 13440 | 13450 | 13450 | 13440 | 282 |
| 499 | 20231222 | 105500 | 864363260 | 13450 | 13440 | 13450 | 13440 | 46 |
| 500 | 20231222 | 105400 | 863744690 | 13450 | 13450 | 13450 | 13440 | 99 |
| 501 | 20231222 | 105300 | 862413640 | 13450 | 13450 | 13450 | 13450 | 27 |
| 502 | 20231222 | 105200 | 862050490 | 13450 | 13450 | 13450 | 13450 | 10 |
| 503 | 20231222 | 105100 | 861915990 | 13450 | 13450 | 13450 | 13450 | 379 |
| 504 | 20231222 | 105000 | 856818440 | 13460 | 13460 | 13460 | 13460 | 241 |
| 505 | 20231222 | 104900 | 853574580 | 13450 | 13470 | 13470 | 13450 | 630 |
| 506 | 20231222 | 104800 | 845093830 | 13460 | 13470 | 13480 | 13460 | 222 |
| 507 | 20231222 | 104700 | 842103770 | 13470 | 13460 | 13470 | 13460 | 565 |
| 508 | 20231222 | 104600 | 834493730 | 13450 | 13470 | 13470 | 13450 | 219 |
| 509 | 20231222 | 104500 | 831547140 | 13470 | 13440 | 13470 | 13440 | 1862 |
| 510 | 20231222 | 104400 | 806506200 | 13430 | 13440 | 13440 | 13430 | 310 |
| 511 | 20231222 | 104300 | 802342860 | 13440 | 13400 | 13440 | 13400 | 1424 |
| 512 | 20231222 | 104200 | 783236070 | 13400 | 13400 | 13410 | 13400 | 276 |
| 513 | 20231222 | 104100 | 779537660 | 13400 | 13400 | 13400 | 13400 | 104 |
| 514 | 20231222 | 104000 | 778144060 | 13400 | 13400 | 13400 | 13400 | 0 |
| 515 | 20231222 | 103900 | 778144060 | 13400 | 13400 | 13400 | 13400 | 103 |
| 516 | 20231222 | 103800 | 776763860 | 13400 | 13400 | 13400 | 13400 | 150 |
| 517 | 20231222 | 103700 | 774753860 | 13410 | 13420 | 13420 | 13410 | 339 |
| 518 | 20231222 | 103600 | 770207700 | 13420 | 13420 | 13420 | 13420 | 65 |
| 519 | 20231222 | 103500 | 769335400 | 13410 | 13420 | 13430 | 13410 | 202 |
| 520 | 20231222 | 103400 | 766624840 | 13420 | 13400 | 13420 | 13400 | 388 |
| 521 | 20231222 | 103300 | 761421990 | 13400 | 13400 | 13400 | 13400 | 10 |
| 522 | 20231222 | 103200 | 761287990 | 13400 | 13400 | 13400 | 13400 | 1 |
| 523 | 20231222 | 103100 | 761274590 | 13410 | 13410 | 13410 | 13410 | 266 |
| 524 | 20231222 | 103000 | 757707530 | 13410 | 13420 | 13430 | 13410 | 294 |
| 525 | 20231222 | 102900 | 753761930 | 13420 | 13420 | 13420 | 13420 | 19 |
| 526 | 20231222 | 102800 | 753506950 | 13410 | 13390 | 13410 | 13390 | 589 |
| 527 | 20231222 | 102700 | 745613900 | 13390 | 13390 | 13390 | 13390 | 507 |
| 528 | 20231222 | 102600 | 738825170 | 13400 | 13400 | 13400 | 13400 | 0 |
| 529 | 20231222 | 102500 | 738825170 | 13400 | 13400 | 13400 | 13400 | 90 |
| 530 | 20231222 | 102400 | 737619170 | 13400 | 13400 | 13400 | 13400 | 228 |
| 531 | 20231222 | 102300 | 734563970 | 13400 | 13400 | 13410 | 13400 | 120 |
| 532 | 20231222 | 102200 | 732955760 | 13400 | 13400 | 13410 | 13400 | 51 |
| 533 | 20231222 | 102100 | 732272200 | 13400 | 13400 | 13400 | 13400 | 176 |
| 534 | 20231222 | 102000 | 729913800 | 13400 | 13390 | 13400 | 13390 | 31 |
| 535 | 20231222 | 101900 | 729498550 | 13390 | 13390 | 13390 | 13380 | 52 |
| 536 | 20231222 | 101800 | 728802290 | 13390 | 13390 | 13390 | 13390 | 2 |
| 537 | 20231222 | 101700 | 728775510 | 13400 | 13380 | 13400 | 13380 | 50 |
| 538 | 20231222 | 101600 | 728105630 | 13380 | 13400 | 13400 | 13380 | 3104 |
| 539 | 20231222 | 101500 | 686564110 | 13380 | 13390 | 13400 | 13380 | 527 |
| 540 | 20231222 | 101400 | 679508830 | 13380 | 13390 | 13390 | 13380 | 366 |
| 541 | 20231222 | 101300 | 674609090 | 13400 | 13420 | 13420 | 13400 | 440 |
| 542 | 20231222 | 101200 | 668709390 | 13420 | 13420 | 13420 | 13420 | 0 |
| 543 | 20231222 | 101100 | 668709390 | 13420 | 13430 | 13430 | 13420 | 374 |
| 544 | 20231222 | 101000 | 663689000 | 13430 | 13430 | 13430 | 13430 | 956 |
| 545 | 20231222 | 100900 | 650849920 | 13430 | 13410 | 13430 | 13410 | 1627 |
| 546 | 20231222 | 100800 | 629013470 | 13410 | 13380 | 13410 | 13380 | 3122 |
| 547 | 20231222 | 100700 | 587225970 | 13370 | 13390 | 13390 | 13370 | 120 |
| 548 | 20231222 | 100600 | 585620440 | 13390 | 13360 | 13390 | 13360 | 908 |
| 549 | 20231222 | 100500 | 573483820 | 13360 | 13350 | 13360 | 13350 | 202 |
| 550 | 20231222 | 100400 | 570786620 | 13350 | 13350 | 13350 | 13350 | 69 |
| 551 | 20231222 | 100300 | 569865470 | 13350 | 13350 | 13350 | 13350 | 41 |
| 552 | 20231222 | 100200 | 569318120 | 13340 | 13360 | 13360 | 13340 | 131 |
| 553 | 20231222 | 100100 | 567569430 | 13350 | 13360 | 13360 | 13350 | 20 |
| 554 | 20231222 | 100000 | 567302370 | 13350 | 13350 | 13360 | 13350 | 82 |
| 555 | 20231222 | 095900 | 566207170 | 13360 | 13360 | 13360 | 13360 | 81 |
| 556 | 20231222 | 095800 | 565125010 | 13350 | 13350 | 13350 | 13350 | 193 |
| 557 | 20231222 | 095700 | 562548460 | 13360 | 13360 | 13360 | 13350 | 244 |
| 558 | 20231222 | 095600 | 559290580 | 13360 | 13360 | 13360 | 13360 | 300 |
| 559 | 20231222 | 095500 | 555282580 | 13360 | 13360 | 13360 | 13360 | 248 |
| 560 | 20231222 | 095400 | 551969300 | 13360 | 13360 | 13360 | 13360 | 227 |
| 561 | 20231222 | 095300 | 548936580 | 13360 | 13370 | 13370 | 13360 | 79 |
| 562 | 20231222 | 095200 | 547880600 | 13370 | 13380 | 13380 | 13370 | 518 |
| 563 | 20231222 | 095100 | 540952340 | 13380 | 13390 | 13400 | 13380 | 151 |
| 564 | 20231222 | 095000 | 538930820 | 13380 | 13380 | 13380 | 13380 | 0 |
| 565 | 20231222 | 094900 | 538930820 | 13380 | 13370 | 13380 | 13350 | 121 |
| 566 | 20231222 | 094800 | 537312970 | 13370 | 13400 | 13400 | 13360 | 387 |
| 567 | 20231222 | 094700 | 532136600 | 13400 | 13360 | 13430 | 13360 | 4372 |
| 568 | 20231222 | 094600 | 473614490 | 13350 | 13320 | 13350 | 13320 | 148 |
| 569 | 20231222 | 094500 | 471640900 | 13320 | 13300 | 13320 | 13300 | 2701 |
| 570 | 20231222 | 094400 | 435707400 | 13310 | 13270 | 13310 | 13270 | 111 |
| 571 | 20231222 | 094300 | 434231810 | 13270 | 13270 | 13270 | 13270 | 399 |
| 572 | 20231222 | 094200 | 428937080 | 13270 | 13260 | 13270 | 13260 | 203 |
| 573 | 20231222 | 094100 | 426243400 | 13260 | 13260 | 13260 | 13260 | 191 |
| 574 | 20231222 | 094000 | 423710740 | 13270 | 13280 | 13280 | 13270 | 610 |
| 575 | 20231222 | 093900 | 415610500 | 13270 | 13250 | 13270 | 13250 | 515 |
| 576 | 20231222 | 093800 | 408782370 | 13280 | 13290 | 13290 | 13280 | 65 |
| 577 | 20231222 | 093700 | 407919160 | 13290 | 13280 | 13290 | 13240 | 628 |
| 578 | 20231222 | 093600 | 399596450 | 13280 | 13250 | 13280 | 13250 | 284 |
| 579 | 20231222 | 093500 | 395828440 | 13240 | 13300 | 13310 | 13240 | 3077 |
| 580 | 20231222 | 093400 | 354981280 | 13300 | 13320 | 13320 | 13300 | 714 |
| 581 | 20231222 | 093300 | 345475250 | 13320 | 13330 | 13330 | 13320 | 159 |
| 582 | 20231222 | 093200 | 343355810 | 13330 | 13330 | 13330 | 13330 | 107 |
| 583 | 20231222 | 093100 | 341929500 | 13350 | 13350 | 13350 | 13330 | 137 |
| 584 | 20231222 | 093000 | 340103150 | 13330 | 13340 | 13360 | 13330 | 366 |
| 585 | 20231222 | 092900 | 335216490 | 13330 | 13340 | 13370 | 13330 | 1047 |
| 586 | 20231222 | 092800 | 321245900 | 13340 | 13340 | 13350 | 13330 | 1646 |
| 587 | 20231222 | 092700 | 299296370 | 13340 | 13330 | 13340 | 13330 | 921 |
| 588 | 20231222 | 092600 | 287018230 | 13320 | 13280 | 13320 | 13250 | 1711 |
| 589 | 20231222 | 092500 | 264305460 | 13280 | 13280 | 13280 | 13280 | 145 |
| 590 | 20231222 | 092400 | 262379860 | 13280 | 13300 | 13320 | 13270 | 1180 |
| 591 | 20231222 | 092300 | 246716910 | 13320 | 13280 | 13330 | 13280 | 1380 |
| 592 | 20231222 | 092200 | 228355930 | 13280 | 13270 | 13300 | 13250 | 439 |
| 593 | 20231222 | 092100 | 222528800 | 13250 | 13240 | 13250 | 13240 | 139 |
| 594 | 20231222 | 092000 | 220687730 | 13240 | 13250 | 13250 | 13240 | 1349 |
| 595 | 20231222 | 091900 | 202819280 | 13250 | 13270 | 13270 | 13250 | 393 |
| 596 | 20231222 | 091800 | 197610350 | 13260 | 13250 | 13260 | 13240 | 2042 |
| 597 | 20231222 | 091700 | 170556520 | 13260 | 13260 | 13280 | 13260 | 54 |
| 598 | 20231222 | 091600 | 169839960 | 13260 | 13260 | 13260 | 13260 | 569 |
| 599 | 20231222 | 091500 | 162295020 | 13250 | 13250 | 13290 | 13250 | 727 |
| 600 | 20231222 | 091400 | 152660790 | 13240 | 13240 | 13250 | 13240 | 792 |
| 601 | 20231222 | 091300 | 142173670 | 13240 | 13300 | 13300 | 13240 | 1053 |
| 602 | 20231222 | 091200 | 128221400 | 13310 | 13250 | 13310 | 13240 | 1054 |
| 603 | 20231222 | 091100 | 114262580 | 13250 | 13290 | 13290 | 13240 | 2445 |
| 604 | 20231222 | 091000 | 81819000 | 13280 | 13310 | 13310 | 13280 | 42 |
| 605 | 20231222 | 090900 | 81260820 | 13280 | 13290 | 13310 | 13270 | 1677 |
| 606 | 20231222 | 090800 | 58983970 | 13300 | 13310 | 13310 | 13300 | 706 |
| 607 | 20231222 | 090700 | 49593060 | 13310 | 13310 | 13310 | 13310 | 46 |
| 608 | 20231222 | 090600 | 48980800 | 13300 | 13310 | 13310 | 13300 | 879 |
| 609 | 20231222 | 090500 | 37289080 | 13310 | 13320 | 13320 | 13310 | 554 |
| 610 | 20231222 | 090400 | 29914840 | 13320 | 13320 | 13320 | 13320 | 254 |
| 611 | 20231222 | 090300 | 26531560 | 13320 | 13320 | 13330 | 13320 | 150 |
| 612 | 20231222 | 090200 | 24533550 | 13330 | 13360 | 13360 | 13330 | 684 |
| 613 | 20231222 | 090100 | 15406370 | 13360 | 13340 | 13360 | 13340 | 432 |
| 614 | 20231222 | 090000 | 9634890 | 13330 | 13330 | 13340 | 13300 | 723 |