32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 3 | 20231221 | 191500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20231221 | 191400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20231221 | 191300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20231221 | 191200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20231221 | 191100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20231221 | 191000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20231221 | 190900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20231221 | 190800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20231221 | 190700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20231221 | 190600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20231221 | 190500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20231221 | 190400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20231221 | 190300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20231221 | 190200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20231221 | 190100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20231221 | 190000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20231221 | 185900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20231221 | 185800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20231221 | 185700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20231221 | 185600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20231221 | 185500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20231221 | 185400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20231221 | 185300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20231221 | 185200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20231221 | 185100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20231221 | 185000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20231221 | 184900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20231221 | 184800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20231221 | 184700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20231221 | 184600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 33 | 20231221 | 184500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20231221 | 184400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20231221 | 184300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20231221 | 184200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20231221 | 184100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20231221 | 184000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20231221 | 183900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20231221 | 183800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20231221 | 183700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20231221 | 183600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20231221 | 183500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20231221 | 183400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20231221 | 183300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20231221 | 183200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20231221 | 183100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20231221 | 183000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20231221 | 182900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20231221 | 182800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20231221 | 182700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20231221 | 182600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20231221 | 182500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20231221 | 182400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20231221 | 182300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20231221 | 182200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20231221 | 182100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20231221 | 182000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20231221 | 181900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20231221 | 181800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20231221 | 181700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20231221 | 181600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 63 | 20231221 | 181500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20231221 | 181400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20231221 | 181300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20231221 | 181200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20231221 | 181100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20231221 | 181000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20231221 | 180900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20231221 | 180800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20231221 | 180700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20231221 | 180600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20231221 | 180500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20231221 | 180400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20231221 | 180300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20231221 | 180200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20231221 | 180100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20231221 | 180000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20231221 | 175900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20231221 | 175800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20231221 | 175700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20231221 | 175600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20231221 | 175500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20231221 | 175400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20231221 | 175300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20231221 | 175200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20231221 | 175100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20231221 | 175000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20231221 | 174900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20231221 | 174800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20231221 | 174700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20231221 | 174600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 93 | 20231221 | 174500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20231221 | 174400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20231221 | 174300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20231221 | 174200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20231221 | 174100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20231221 | 174000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20231221 | 173900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20231221 | 173800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20231221 | 173700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20231221 | 173600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20231221 | 173500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20231221 | 173400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20231221 | 173300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20231221 | 173200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20231221 | 173100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20231221 | 173000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20231221 | 172900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20231221 | 172800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20231221 | 172700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20231221 | 172600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20231221 | 172500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20231221 | 172400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20231221 | 172300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20231221 | 172200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20231221 | 172100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20231221 | 172000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20231221 | 171900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20231221 | 171800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20231221 | 171700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20231221 | 171600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 123 | 20231221 | 171500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20231221 | 171400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20231221 | 171300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20231221 | 171200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20231221 | 171100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20231221 | 171000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20231221 | 170900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20231221 | 170800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20231221 | 170700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20231221 | 170600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20231221 | 170500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20231221 | 170400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20231221 | 170300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20231221 | 170200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20231221 | 170100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20231221 | 170000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20231221 | 165900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20231221 | 165800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20231221 | 165700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20231221 | 165600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20231221 | 165500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20231221 | 165400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20231221 | 165300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20231221 | 165200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20231221 | 165100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20231221 | 165000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20231221 | 164900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20231221 | 164800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20231221 | 164700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20231221 | 164600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 153 | 20231221 | 164500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20231221 | 164400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20231221 | 164300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20231221 | 164200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20231221 | 164100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20231221 | 164000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20231221 | 163900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20231221 | 163800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20231221 | 163700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20231221 | 163600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20231221 | 163500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20231221 | 163400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20231221 | 163300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20231221 | 163200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20231221 | 163100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20231221 | 163000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20231221 | 162900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20231221 | 162800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20231221 | 162700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20231221 | 162600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20231221 | 162500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20231221 | 162400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20231221 | 162300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20231221 | 162200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20231221 | 162100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20231221 | 162000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20231221 | 161900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20231221 | 161800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20231221 | 161700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20231221 | 161600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 183 | 20231221 | 161500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20231221 | 161400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20231221 | 161300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20231221 | 161200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20231221 | 161100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20231221 | 161000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20231221 | 160900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20231221 | 160800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20231221 | 160700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20231221 | 160600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20231221 | 160500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20231221 | 160400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20231221 | 160300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20231221 | 160200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20231221 | 160100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20231221 | 160000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20231221 | 155900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20231221 | 155800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20231221 | 155700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20231221 | 155600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20231221 | 155500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20231221 | 155400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20231221 | 155300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20231221 | 155200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20231221 | 155100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20231221 | 155000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20231221 | 154900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20231221 | 154800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20231221 | 154700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20231221 | 154600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 213 | 20231221 | 154500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20231221 | 154400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20231221 | 154300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20231221 | 154200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20231221 | 154100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20231221 | 154000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20231221 | 153900 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20231221 | 153800 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20231221 | 153700 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20231221 | 153600 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20231221 | 153500 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20231221 | 153400 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20231221 | 153300 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20231221 | 153200 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20231221 | 153100 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20231221 | 153000 | 2369009030 | 14380 | 14380 | 14380 | 14380 | 7473 |
| 229 | 20231221 | 152900 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 230 | 20231221 | 152800 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 231 | 20231221 | 152700 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 232 | 20231221 | 152600 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 233 | 20231221 | 152500 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 234 | 20231221 | 152400 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 235 | 20231221 | 152300 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 236 | 20231221 | 152200 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 237 | 20231221 | 152100 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 238 | 20231221 | 152000 | 2261547290 | 14400 | 14400 | 14400 | 14400 | 0 |
| 239 | 20231221 | 151900 | 2261547290 | 14400 | 14390 | 14400 | 14380 | 853 |
| 240 | 20231221 | 151800 | 2249280460 | 14400 | 14390 | 14400 | 14390 | 59 |
| 241 | 20231221 | 151700 | 2248431440 | 14390 | 14400 | 14400 | 14390 | 67 |
| 242 | 20231221 | 151600 | 2247467300 | 14380 | 14390 | 14390 | 14380 | 371 |
| 243 | 20231221 | 151500 | 2242129090 | 14390 | 14400 | 14400 | 14390 | 957 |
| 244 | 20231221 | 151400 | 2228357260 | 14400 | 14400 | 14400 | 14400 | 21 |
| 245 | 20231221 | 151300 | 2228054860 | 14390 | 14390 | 14390 | 14390 | 341 |
| 246 | 20231221 | 151200 | 2223147870 | 14390 | 14380 | 14390 | 14380 | 23 |
| 247 | 20231221 | 151100 | 2222817060 | 14390 | 14390 | 14390 | 14390 | 261 |
| 248 | 20231221 | 151000 | 2219061270 | 14390 | 14380 | 14390 | 14380 | 48 |
| 249 | 20231221 | 150900 | 2218370570 | 14380 | 14380 | 14390 | 14380 | 21 |
| 250 | 20231221 | 150800 | 2218068560 | 14390 | 14380 | 14390 | 14380 | 376 |
| 251 | 20231221 | 150700 | 2212659470 | 14390 | 14390 | 14400 | 14390 | 142 |
| 252 | 20231221 | 150600 | 2210616080 | 14390 | 14390 | 14390 | 14380 | 242 |
| 253 | 20231221 | 150500 | 2207133710 | 14390 | 14380 | 14390 | 14380 | 311 |
| 254 | 20231221 | 150400 | 2202661420 | 14400 | 14380 | 14400 | 14380 | 2 |
| 255 | 20231221 | 150300 | 2202632640 | 14380 | 14390 | 14390 | 14380 | 57 |
| 256 | 20231221 | 150200 | 2201812610 | 14390 | 14390 | 14400 | 14390 | 31 |
| 257 | 20231221 | 150100 | 2201366490 | 14390 | 14380 | 14390 | 14380 | 161 |
| 258 | 20231221 | 150000 | 2199050700 | 14390 | 14390 | 14390 | 14390 | 309 |
| 259 | 20231221 | 145900 | 2194604190 | 14390 | 14390 | 14390 | 14390 | 223 |
| 260 | 20231221 | 145800 | 2191395220 | 14390 | 14390 | 14400 | 14390 | 126 |
| 261 | 20231221 | 145700 | 2189582060 | 14390 | 14380 | 14390 | 14380 | 109 |
| 262 | 20231221 | 145600 | 2188013600 | 14390 | 14390 | 14390 | 14390 | 265 |
| 263 | 20231221 | 145500 | 2184200250 | 14400 | 14400 | 14400 | 14390 | 67 |
| 264 | 20231221 | 145400 | 2183235610 | 14400 | 14400 | 14400 | 14400 | 1001 |
| 265 | 20231221 | 145300 | 2168821210 | 14400 | 14400 | 14400 | 14390 | 580 |
| 266 | 20231221 | 145200 | 2160474850 | 14400 | 14390 | 14400 | 14390 | 17 |
| 267 | 20231221 | 145100 | 2160230210 | 14400 | 14400 | 14400 | 14390 | 198 |
| 268 | 20231221 | 145000 | 2157379090 | 14400 | 14390 | 14400 | 14390 | 31 |
| 269 | 20231221 | 144900 | 2156932990 | 14400 | 14400 | 14400 | 14390 | 262 |
| 270 | 20231221 | 144800 | 2153160350 | 14380 | 14390 | 14390 | 14380 | 29 |
| 271 | 20231221 | 144700 | 2152743050 | 14390 | 14390 | 14400 | 14390 | 51 |
| 272 | 20231221 | 144600 | 2152009150 | 14380 | 14390 | 14390 | 14380 | 182 |
| 273 | 20231221 | 144500 | 2149390920 | 14390 | 14390 | 14390 | 14390 | 27 |
| 274 | 20231221 | 144400 | 2149002390 | 14390 | 14390 | 14390 | 14390 | 1 |
| 275 | 20231221 | 144300 | 2148988000 | 14380 | 14390 | 14390 | 14370 | 1599 |
| 276 | 20231221 | 144200 | 2125985880 | 14390 | 14390 | 14390 | 14390 | 0 |
| 277 | 20231221 | 144100 | 2125985880 | 14390 | 14390 | 14390 | 14390 | 0 |
| 278 | 20231221 | 144000 | 2125985880 | 14390 | 14390 | 14390 | 14390 | 20 |
| 279 | 20231221 | 143900 | 2125698080 | 14400 | 14400 | 14400 | 14390 | 352 |
| 280 | 20231221 | 143800 | 2120631280 | 14400 | 14390 | 14400 | 14390 | 26 |
| 281 | 20231221 | 143700 | 2120257050 | 14400 | 14390 | 14400 | 14390 | 652 |
| 282 | 20231221 | 143600 | 2110868260 | 14390 | 14390 | 14390 | 14390 | 0 |
| 283 | 20231221 | 143500 | 2110868260 | 14390 | 14390 | 14390 | 14390 | 163 |
| 284 | 20231221 | 143400 | 2108522690 | 14390 | 14390 | 14390 | 14390 | 219 |
| 285 | 20231221 | 143300 | 2105371280 | 14390 | 14390 | 14390 | 14390 | 0 |
| 286 | 20231221 | 143200 | 2105371280 | 14390 | 14400 | 14400 | 14390 | 319 |
| 287 | 20231221 | 143100 | 2100777840 | 14390 | 14390 | 14390 | 14390 | 0 |
| 288 | 20231221 | 143000 | 2100777840 | 14390 | 14390 | 14390 | 14390 | 0 |
| 289 | 20231221 | 142900 | 2100777840 | 14390 | 14390 | 14390 | 14390 | 49 |
| 290 | 20231221 | 142800 | 2100072730 | 14380 | 14390 | 14390 | 14380 | 39 |
| 291 | 20231221 | 142700 | 2099511680 | 14390 | 14390 | 14390 | 14390 | 1 |
| 292 | 20231221 | 142600 | 2099497290 | 14410 | 14410 | 14410 | 14410 | 11 |
| 293 | 20231221 | 142500 | 2099338780 | 14420 | 14410 | 14420 | 14370 | 2001 |
| 294 | 20231221 | 142400 | 2070557770 | 14410 | 14420 | 14420 | 14410 | 10 |
| 295 | 20231221 | 142300 | 2070413620 | 14430 | 14430 | 14430 | 14430 | 0 |
| 296 | 20231221 | 142200 | 2070413620 | 14430 | 14430 | 14430 | 14430 | 52 |
| 297 | 20231221 | 142100 | 2069663260 | 14430 | 14410 | 14430 | 14400 | 67 |
| 298 | 20231221 | 142000 | 2068698110 | 14420 | 14420 | 14420 | 14420 | 1 |
| 299 | 20231221 | 141900 | 2068683690 | 14420 | 14420 | 14420 | 14420 | 15 |
| 300 | 20231221 | 141800 | 2068467390 | 14420 | 14420 | 14420 | 14420 | 0 |
| 301 | 20231221 | 141700 | 2068467390 | 14420 | 14430 | 14430 | 14420 | 165 |
| 302 | 20231221 | 141600 | 2066086700 | 14430 | 14420 | 14430 | 14420 | 757 |
| 303 | 20231221 | 141500 | 2055170730 | 14420 | 14400 | 14420 | 14400 | 15 |
| 304 | 20231221 | 141400 | 2054954710 | 14400 | 14400 | 14400 | 14390 | 879 |
| 305 | 20231221 | 141300 | 2042297130 | 14390 | 14390 | 14400 | 14390 | 78 |
| 306 | 20231221 | 141200 | 2041174700 | 14380 | 14400 | 14400 | 14380 | 764 |
| 307 | 20231221 | 141100 | 2030175840 | 14400 | 14390 | 14400 | 14390 | 127 |
| 308 | 20231221 | 141000 | 2028347050 | 14400 | 14400 | 14400 | 14400 | 58 |
| 309 | 20231221 | 140900 | 2027511850 | 14400 | 14400 | 14400 | 14400 | 0 |
| 310 | 20231221 | 140800 | 2027511850 | 14400 | 14400 | 14400 | 14400 | 9 |
| 311 | 20231221 | 140700 | 2027382250 | 14360 | 14380 | 14400 | 14360 | 140 |
| 312 | 20231221 | 140600 | 2025368410 | 14380 | 14380 | 14380 | 14380 | 21 |
| 313 | 20231221 | 140500 | 2025066430 | 14380 | 14360 | 14380 | 14360 | 20 |
| 314 | 20231221 | 140400 | 2024779170 | 14380 | 14350 | 14380 | 14350 | 85 |
| 315 | 20231221 | 140300 | 2023557890 | 14350 | 14380 | 14380 | 14350 | 220 |
| 316 | 20231221 | 140200 | 2020399040 | 14370 | 14380 | 14380 | 14370 | 105 |
| 317 | 20231221 | 140100 | 2018890140 | 14370 | 14370 | 14370 | 14370 | 20 |
| 318 | 20231221 | 140000 | 2018602740 | 14370 | 14380 | 14380 | 14370 | 35 |
| 319 | 20231221 | 135900 | 2018099700 | 14380 | 14380 | 14380 | 14380 | 31 |
| 320 | 20231221 | 135800 | 2017653920 | 14380 | 14360 | 14380 | 14360 | 102 |
| 321 | 20231221 | 135700 | 2016189160 | 14360 | 14360 | 14360 | 14360 | 70 |
| 322 | 20231221 | 135600 | 2015183960 | 14360 | 14360 | 14360 | 14360 | 193 |
| 323 | 20231221 | 135500 | 2012412480 | 14380 | 14380 | 14380 | 14380 | 0 |
| 324 | 20231221 | 135400 | 2012412480 | 14380 | 14380 | 14380 | 14380 | 7 |
| 325 | 20231221 | 135300 | 2012311820 | 14390 | 14390 | 14390 | 14390 | 0 |
| 326 | 20231221 | 135200 | 2012311820 | 14390 | 14390 | 14390 | 14390 | 0 |
| 327 | 20231221 | 135100 | 2012311820 | 14390 | 14380 | 14390 | 14380 | 50 |
| 328 | 20231221 | 135000 | 2011592430 | 14390 | 14330 | 14390 | 14300 | 9263 |
| 329 | 20231221 | 134900 | 1879030480 | 14320 | 14350 | 14350 | 14320 | 4983 |
| 330 | 20231221 | 134800 | 1807604360 | 14390 | 14390 | 14390 | 14390 | 1 |
| 331 | 20231221 | 134700 | 1807589970 | 14350 | 14350 | 14350 | 14350 | 8 |
| 332 | 20231221 | 134600 | 1807475170 | 14340 | 14350 | 14350 | 14340 | 170 |
| 333 | 20231221 | 134500 | 1805037180 | 14340 | 14390 | 14390 | 14340 | 4580 |
| 334 | 20231221 | 134400 | 1739296880 | 14400 | 14400 | 14400 | 14400 | 11 |
| 335 | 20231221 | 134300 | 1739138480 | 14390 | 14380 | 14390 | 14380 | 16 |
| 336 | 20231221 | 134200 | 1738908390 | 14370 | 14370 | 14370 | 14370 | 0 |
| 337 | 20231221 | 134100 | 1738908390 | 14370 | 14370 | 14370 | 14370 | 120 |
| 338 | 20231221 | 134000 | 1737183990 | 14370 | 14370 | 14370 | 14370 | 0 |
| 339 | 20231221 | 133900 | 1737183990 | 14370 | 14380 | 14380 | 14370 | 91 |
| 340 | 20231221 | 133800 | 1735876270 | 14380 | 14380 | 14380 | 14380 | 20 |
| 341 | 20231221 | 133700 | 1735588670 | 14380 | 14390 | 14390 | 14380 | 10 |
| 342 | 20231221 | 133600 | 1735444820 | 14400 | 14400 | 14400 | 14400 | 0 |
| 343 | 20231221 | 133500 | 1735444820 | 14400 | 14400 | 14400 | 14400 | 101 |
| 344 | 20231221 | 133400 | 1733990420 | 14360 | 14360 | 14400 | 14360 | 41 |
| 345 | 20231221 | 133300 | 1733401380 | 14400 | 14400 | 14400 | 14400 | 10 |
| 346 | 20231221 | 133200 | 1733257380 | 14400 | 14400 | 14400 | 14400 | 104 |
| 347 | 20231221 | 133100 | 1731759780 | 14420 | 14360 | 14420 | 14360 | 6 |
| 348 | 20231221 | 133000 | 1731673500 | 14360 | 14360 | 14360 | 14360 | 2 |
| 349 | 20231221 | 132900 | 1731644780 | 14360 | 14360 | 14360 | 14360 | 0 |
| 350 | 20231221 | 132800 | 1731644780 | 14360 | 14380 | 14380 | 14360 | 30 |
| 351 | 20231221 | 132700 | 1731213630 | 14380 | 14420 | 14420 | 14380 | 10 |
| 352 | 20231221 | 132600 | 1731069470 | 14420 | 14420 | 14420 | 14420 | 18 |
| 353 | 20231221 | 132500 | 1730809910 | 14420 | 14360 | 14420 | 14360 | 217 |
| 354 | 20231221 | 132400 | 1727688100 | 14360 | 14370 | 14370 | 14360 | 345 |
| 355 | 20231221 | 132300 | 1722732620 | 14380 | 14380 | 14380 | 14370 | 10 |
| 356 | 20231221 | 132200 | 1722588900 | 14380 | 14380 | 14380 | 14380 | 20 |
| 357 | 20231221 | 132100 | 1722301300 | 14380 | 14380 | 14380 | 14380 | 6 |
| 358 | 20231221 | 132000 | 1722215020 | 14380 | 14370 | 14380 | 14360 | 506 |
| 359 | 20231221 | 131900 | 1714948810 | 14360 | 14360 | 14360 | 14360 | 120 |
| 360 | 20231221 | 131800 | 1713225610 | 14360 | 14360 | 14360 | 14360 | 16 |
| 361 | 20231221 | 131700 | 1712995850 | 14360 | 14360 | 14360 | 14360 | 0 |
| 362 | 20231221 | 131600 | 1712995850 | 14360 | 14360 | 14360 | 14360 | 0 |
| 363 | 20231221 | 131500 | 1712995850 | 14360 | 14360 | 14360 | 14360 | 2 |
| 364 | 20231221 | 131400 | 1712967130 | 14360 | 14360 | 14360 | 14360 | 0 |
| 365 | 20231221 | 131300 | 1712967130 | 14360 | 14370 | 14370 | 14360 | 21 |
| 366 | 20231221 | 131200 | 1712665560 | 14390 | 14390 | 14390 | 14390 | 32 |
| 367 | 20231221 | 131100 | 1712205080 | 14390 | 14360 | 14390 | 14360 | 974 |
| 368 | 20231221 | 131000 | 1698218290 | 14350 | 14390 | 14390 | 14350 | 2283 |
| 369 | 20231221 | 130900 | 1665456330 | 14380 | 14350 | 14390 | 14350 | 519 |
| 370 | 20231221 | 130800 | 1657996190 | 14360 | 14350 | 14360 | 14350 | 420 |
| 371 | 20231221 | 130700 | 1651968990 | 14350 | 14360 | 14360 | 14350 | 152 |
| 372 | 20231221 | 130600 | 1649786450 | 14360 | 14370 | 14390 | 14360 | 1772 |
| 373 | 20231221 | 130500 | 1624333960 | 14390 | 14390 | 14390 | 14390 | 0 |
| 374 | 20231221 | 130400 | 1624333960 | 14390 | 14370 | 14390 | 14370 | 108 |
| 375 | 20231221 | 130300 | 1622781980 | 14380 | 14390 | 14390 | 14380 | 392 |
| 376 | 20231221 | 130200 | 1617144970 | 14380 | 14380 | 14380 | 14380 | 0 |
| 377 | 20231221 | 130100 | 1617144970 | 14380 | 14380 | 14380 | 14380 | 0 |
| 378 | 20231221 | 130000 | 1617144970 | 14380 | 14390 | 14390 | 14380 | 85 |
| 379 | 20231221 | 125900 | 1615922510 | 14380 | 14390 | 14390 | 14380 | 552 |
| 380 | 20231221 | 125800 | 1607984740 | 14390 | 14390 | 14390 | 14390 | 50 |
| 381 | 20231221 | 125700 | 1607265240 | 14390 | 14390 | 14390 | 14390 | 432 |
| 382 | 20231221 | 125600 | 1601048760 | 14390 | 14400 | 14400 | 14390 | 248 |
| 383 | 20231221 | 125500 | 1597478560 | 14400 | 14420 | 14420 | 14400 | 155 |
| 384 | 20231221 | 125400 | 1595246270 | 14420 | 14420 | 14430 | 14420 | 162 |
| 385 | 20231221 | 125300 | 1592910130 | 14430 | 14430 | 14430 | 14430 | 5 |
| 386 | 20231221 | 125200 | 1592837980 | 14420 | 14430 | 14430 | 14420 | 201 |
| 387 | 20231221 | 125100 | 1589939550 | 14430 | 14430 | 14430 | 14430 | 4 |
| 388 | 20231221 | 125000 | 1589881830 | 14400 | 14400 | 14400 | 14400 | 69 |
| 389 | 20231221 | 124900 | 1588888230 | 14430 | 14430 | 14430 | 14430 | 0 |
| 390 | 20231221 | 124800 | 1588888230 | 14430 | 14430 | 14430 | 14430 | 6 |
| 391 | 20231221 | 124700 | 1588801650 | 14430 | 14430 | 14430 | 14430 | 0 |
| 392 | 20231221 | 124600 | 1588801650 | 14430 | 14410 | 14430 | 14400 | 67 |
| 393 | 20231221 | 124500 | 1587836190 | 14430 | 14430 | 14430 | 14430 | 0 |
| 394 | 20231221 | 124400 | 1587836190 | 14430 | 14410 | 14430 | 14410 | 219 |
| 395 | 20231221 | 124300 | 1584677350 | 14420 | 14420 | 14420 | 14420 | 296 |
| 396 | 20231221 | 124200 | 1580409030 | 14420 | 14410 | 14420 | 14410 | 121 |
| 397 | 20231221 | 124100 | 1578665210 | 14410 | 14410 | 14410 | 14410 | 1 |
| 398 | 20231221 | 124000 | 1578650800 | 14420 | 14420 | 14420 | 14420 | 1 |
| 399 | 20231221 | 123900 | 1578636380 | 14420 | 14420 | 14420 | 14420 | 0 |
| 400 | 20231221 | 123800 | 1578636380 | 14420 | 14420 | 14420 | 14420 | 2 |
| 401 | 20231221 | 123700 | 1578607540 | 14420 | 14420 | 14420 | 14420 | 5 |
| 402 | 20231221 | 123600 | 1578535440 | 14380 | 14400 | 14400 | 14380 | 500 |
| 403 | 20231221 | 123500 | 1571344080 | 14400 | 14410 | 14410 | 14400 | 316 |
| 404 | 20231221 | 123400 | 1566792370 | 14420 | 14420 | 14420 | 14420 | 14 |
| 405 | 20231221 | 123300 | 1566590490 | 14420 | 14420 | 14420 | 14420 | 0 |
| 406 | 20231221 | 123200 | 1566590490 | 14420 | 14420 | 14420 | 14420 | 6 |
| 407 | 20231221 | 123100 | 1566503970 | 14420 | 14420 | 14420 | 14420 | 1 |
| 408 | 20231221 | 123000 | 1566489550 | 14420 | 14420 | 14420 | 14420 | 0 |
| 409 | 20231221 | 122900 | 1566489550 | 14420 | 14420 | 14420 | 14420 | 5 |
| 410 | 20231221 | 122800 | 1566417450 | 14420 | 14420 | 14420 | 14410 | 32 |
| 411 | 20231221 | 122700 | 1565956170 | 14420 | 14420 | 14420 | 14420 | 10 |
| 412 | 20231221 | 122600 | 1565811970 | 14420 | 14420 | 14420 | 14420 | 9 |
| 413 | 20231221 | 122500 | 1565682190 | 14420 | 14410 | 14420 | 14410 | 340 |
| 414 | 20231221 | 122400 | 1560780740 | 14420 | 14420 | 14420 | 14420 | 1 |
| 415 | 20231221 | 122300 | 1560766320 | 14420 | 14420 | 14420 | 14420 | 1 |
| 416 | 20231221 | 122200 | 1560751900 | 14400 | 14400 | 14400 | 14400 | 52 |
| 417 | 20231221 | 122100 | 1560003100 | 14400 | 14380 | 14400 | 14380 | 139 |
| 418 | 20231221 | 122000 | 1558004260 | 14380 | 14380 | 14380 | 14380 | 1 |
| 419 | 20231221 | 121900 | 1557989880 | 14380 | 14380 | 14380 | 14380 | 20 |
| 420 | 20231221 | 121800 | 1557702280 | 14380 | 14380 | 14380 | 14380 | 2 |
| 421 | 20231221 | 121700 | 1557673520 | 14380 | 14400 | 14400 | 14380 | 65 |
| 422 | 20231221 | 121600 | 1556737950 | 14420 | 14400 | 14420 | 14400 | 23 |
| 423 | 20231221 | 121500 | 1556406490 | 14400 | 14400 | 14400 | 14400 | 9 |
| 424 | 20231221 | 121400 | 1556276890 | 14400 | 14400 | 14400 | 14400 | 1 |
| 425 | 20231221 | 121300 | 1556262490 | 14380 | 14380 | 14380 | 14380 | 16 |
| 426 | 20231221 | 121200 | 1556032410 | 14390 | 14390 | 14390 | 14390 | 76 |
| 427 | 20231221 | 121100 | 1554938770 | 14390 | 14400 | 14400 | 14390 | 19 |
| 428 | 20231221 | 121000 | 1554665310 | 14380 | 14390 | 14390 | 14380 | 17 |
| 429 | 20231221 | 120900 | 1554420830 | 14390 | 14400 | 14400 | 14390 | 743 |
| 430 | 20231221 | 120800 | 1543729010 | 14400 | 14390 | 14400 | 14390 | 66 |
| 431 | 20231221 | 120700 | 1542778760 | 14400 | 14420 | 14420 | 14400 | 278 |
| 432 | 20231221 | 120600 | 1538773140 | 14420 | 14420 | 14420 | 14420 | 41 |
| 433 | 20231221 | 120500 | 1538181920 | 14430 | 14430 | 14430 | 14430 | 2 |
| 434 | 20231221 | 120400 | 1538153060 | 14430 | 14430 | 14430 | 14430 | 38 |
| 435 | 20231221 | 120300 | 1537604720 | 14440 | 14450 | 14450 | 14440 | 80 |
| 436 | 20231221 | 120200 | 1536449420 | 14450 | 14450 | 14450 | 14450 | 1 |
| 437 | 20231221 | 120100 | 1536434970 | 14390 | 14390 | 14390 | 14360 | 200 |
| 438 | 20231221 | 120000 | 1533562670 | 14390 | 14370 | 14390 | 14370 | 1746 |
| 439 | 20231221 | 115900 | 1508438030 | 14370 | 14380 | 14380 | 14370 | 331 |
| 440 | 20231221 | 115800 | 1503678520 | 14370 | 14360 | 14380 | 14360 | 247 |
| 441 | 20231221 | 115700 | 1500131220 | 14370 | 14360 | 14370 | 14360 | 25 |
| 442 | 20231221 | 115600 | 1499772210 | 14370 | 14380 | 14380 | 14360 | 44 |
| 443 | 20231221 | 115500 | 1499140150 | 14380 | 14370 | 14380 | 14360 | 2774 |
| 444 | 20231221 | 115400 | 1459293950 | 14380 | 14380 | 14380 | 14380 | 92 |
| 445 | 20231221 | 115300 | 1457970990 | 14380 | 14390 | 14390 | 14380 | 502 |
| 446 | 20231221 | 115200 | 1450752220 | 14380 | 14390 | 14390 | 14380 | 916 |
| 447 | 20231221 | 115100 | 1437575410 | 14390 | 14380 | 14390 | 14380 | 74 |
| 448 | 20231221 | 115000 | 1436511280 | 14380 | 14380 | 14380 | 14380 | 155 |
| 449 | 20231221 | 114900 | 1434282380 | 14390 | 14390 | 14390 | 14380 | 135 |
| 450 | 20231221 | 114800 | 1432340320 | 14380 | 14380 | 14380 | 14380 | 43 |
| 451 | 20231221 | 114700 | 1431721980 | 14380 | 14380 | 14380 | 14380 | 142 |
| 452 | 20231221 | 114600 | 1429680020 | 14380 | 14400 | 14400 | 14380 | 1249 |
| 453 | 20231221 | 114500 | 1411706360 | 14400 | 14420 | 14420 | 14400 | 523 |
| 454 | 20231221 | 114400 | 1404174000 | 14420 | 14420 | 14430 | 14420 | 594 |
| 455 | 20231221 | 114300 | 1395608500 | 14420 | 14430 | 14440 | 14410 | 2695 |
| 456 | 20231221 | 114200 | 1356755220 | 14430 | 14430 | 14430 | 14430 | 54 |
| 457 | 20231221 | 114100 | 1355976000 | 14450 | 14410 | 14450 | 14410 | 98 |
| 458 | 20231221 | 114000 | 1354563200 | 14410 | 14420 | 14420 | 14410 | 755 |
| 459 | 20231221 | 113900 | 1343676310 | 14420 | 14430 | 14430 | 14420 | 537 |
| 460 | 20231221 | 113800 | 1335932400 | 14440 | 14450 | 14450 | 14430 | 802 |
| 461 | 20231221 | 113700 | 1324351490 | 14460 | 14470 | 14470 | 14450 | 246 |
| 462 | 20231221 | 113600 | 1320794000 | 14470 | 14460 | 14470 | 14460 | 58 |
| 463 | 20231221 | 113500 | 1319955260 | 14460 | 14450 | 14460 | 14450 | 48 |
| 464 | 20231221 | 113400 | 1319261410 | 14450 | 14450 | 14450 | 14450 | 119 |
| 465 | 20231221 | 113300 | 1317541860 | 14450 | 14430 | 14460 | 14430 | 595 |
| 466 | 20231221 | 113200 | 1308946210 | 14440 | 14440 | 14450 | 14440 | 182 |
| 467 | 20231221 | 113100 | 1306318110 | 14440 | 14440 | 14440 | 14440 | 93 |
| 468 | 20231221 | 113000 | 1304975190 | 14440 | 14450 | 14450 | 14440 | 142 |
| 469 | 20231221 | 112900 | 1302923710 | 14450 | 14440 | 14450 | 14440 | 55 |
| 470 | 20231221 | 112800 | 1302129460 | 14440 | 14430 | 14440 | 14430 | 48 |
| 471 | 20231221 | 112700 | 1301436770 | 14430 | 14440 | 14450 | 14430 | 342 |
| 472 | 20231221 | 112600 | 1296498500 | 14440 | 14440 | 14450 | 14440 | 77 |
| 473 | 20231221 | 112500 | 1295386570 | 14440 | 14430 | 14440 | 14430 | 148 |
| 474 | 20231221 | 112400 | 1293249960 | 14430 | 14430 | 14440 | 14420 | 76 |
| 475 | 20231221 | 112300 | 1292153450 | 14420 | 14420 | 14430 | 14420 | 48 |
| 476 | 20231221 | 112200 | 1291461240 | 14430 | 14410 | 14430 | 14410 | 179 |
| 477 | 20231221 | 112100 | 1288880990 | 14410 | 14430 | 14430 | 14410 | 31 |
| 478 | 20231221 | 112000 | 1288434220 | 14420 | 14430 | 14430 | 14420 | 118 |
| 479 | 20231221 | 111900 | 1286732650 | 14430 | 14410 | 14440 | 14410 | 26 |
| 480 | 20231221 | 111800 | 1286357580 | 14410 | 14400 | 14410 | 14390 | 53 |
| 481 | 20231221 | 111700 | 1285594470 | 14390 | 14400 | 14400 | 14390 | 113 |
| 482 | 20231221 | 111600 | 1283968340 | 14400 | 14400 | 14410 | 14400 | 48 |
| 483 | 20231221 | 111500 | 1283277080 | 14380 | 14410 | 14410 | 14380 | 556 |
| 484 | 20231221 | 111400 | 1275279210 | 14400 | 14390 | 14400 | 14390 | 191 |
| 485 | 20231221 | 111300 | 1272529090 | 14390 | 14390 | 14410 | 14380 | 914 |
| 486 | 20231221 | 111200 | 1259374730 | 14380 | 14390 | 14390 | 14380 | 112 |
| 487 | 20231221 | 111100 | 1257763520 | 14380 | 14370 | 14380 | 14360 | 806 |
| 488 | 20231221 | 111000 | 1246186550 | 14360 | 14370 | 14370 | 14360 | 365 |
| 489 | 20231221 | 110900 | 1240945100 | 14360 | 14380 | 14380 | 14350 | 710 |
| 490 | 20231221 | 110800 | 1230739220 | 14370 | 14360 | 14370 | 14360 | 71 |
| 491 | 20231221 | 110700 | 1229719020 | 14360 | 14370 | 14380 | 14360 | 503 |
| 492 | 20231221 | 110600 | 1222494830 | 14360 | 14360 | 14370 | 14360 | 331 |
| 493 | 20231221 | 110500 | 1217740670 | 14370 | 14330 | 14370 | 14330 | 710 |
| 494 | 20231221 | 110400 | 1207552110 | 14330 | 14350 | 14360 | 14330 | 297 |
| 495 | 20231221 | 110300 | 1203294390 | 14350 | 14360 | 14360 | 14350 | 288 |
| 496 | 20231221 | 110200 | 1199159130 | 14350 | 14340 | 14360 | 14310 | 2739 |
| 497 | 20231221 | 110100 | 1159934450 | 14340 | 14340 | 14360 | 14310 | 1581 |
| 498 | 20231221 | 110000 | 1137290110 | 14340 | 14360 | 14360 | 14330 | 366 |
| 499 | 20231221 | 105900 | 1132043750 | 14340 | 14360 | 14360 | 14340 | 825 |
| 500 | 20231221 | 105800 | 1120207400 | 14360 | 14360 | 14360 | 14350 | 1033 |
| 501 | 20231221 | 105700 | 1105378080 | 14360 | 14370 | 14370 | 14360 | 168 |
| 502 | 20231221 | 105600 | 1102965420 | 14370 | 14380 | 14390 | 14360 | 2009 |
| 503 | 20231221 | 105500 | 1074094120 | 14390 | 14400 | 14400 | 14390 | 841 |
| 504 | 20231221 | 105400 | 1061991660 | 14400 | 14410 | 14410 | 14400 | 44 |
| 505 | 20231221 | 105300 | 1061357640 | 14400 | 14420 | 14420 | 14400 | 3328 |
| 506 | 20231221 | 105200 | 1013419130 | 14410 | 14440 | 14440 | 14410 | 1460 |
| 507 | 20231221 | 105100 | 992366450 | 14420 | 14440 | 14450 | 14420 | 557 |
| 508 | 20231221 | 105000 | 984324320 | 14440 | 14420 | 14440 | 14420 | 436 |
| 509 | 20231221 | 104900 | 978033740 | 14430 | 14440 | 14450 | 14420 | 1884 |
| 510 | 20231221 | 104800 | 950838290 | 14450 | 14440 | 14460 | 14440 | 98 |
| 511 | 20231221 | 104700 | 949422620 | 14470 | 14440 | 14470 | 14440 | 559 |
| 512 | 20231221 | 104600 | 941345580 | 14440 | 14460 | 14460 | 14440 | 3446 |
| 513 | 20231221 | 104500 | 891553410 | 14480 | 14470 | 14480 | 14460 | 484 |
| 514 | 20231221 | 104400 | 884548850 | 14470 | 14470 | 14480 | 14470 | 130 |
| 515 | 20231221 | 104300 | 882667740 | 14470 | 14460 | 14480 | 14460 | 266 |
| 516 | 20231221 | 104200 | 878819610 | 14460 | 14470 | 14470 | 14460 | 173 |
| 517 | 20231221 | 104100 | 876317370 | 14470 | 14470 | 14470 | 14460 | 311 |
| 518 | 20231221 | 104000 | 871820090 | 14470 | 14470 | 14480 | 14460 | 293 |
| 519 | 20231221 | 103900 | 867583000 | 14480 | 14470 | 14480 | 14460 | 978 |
| 520 | 20231221 | 103800 | 853431700 | 14470 | 14480 | 14480 | 14470 | 1454 |
| 521 | 20231221 | 103700 | 832387880 | 14480 | 14510 | 14530 | 14480 | 7428 |
| 522 | 20231221 | 103600 | 724738620 | 14530 | 14530 | 14530 | 14510 | 1671 |
| 523 | 20231221 | 103500 | 700491020 | 14520 | 14540 | 14540 | 14520 | 198 |
| 524 | 20231221 | 103400 | 697615630 | 14520 | 14520 | 14520 | 14510 | 609 |
| 525 | 20231221 | 103300 | 688775920 | 14520 | 14530 | 14530 | 14510 | 854 |
| 526 | 20231221 | 103200 | 676379930 | 14530 | 14510 | 14530 | 14510 | 1227 |
| 527 | 20231221 | 103100 | 658576120 | 14510 | 14540 | 14540 | 14510 | 3581 |
| 528 | 20231221 | 103000 | 606565570 | 14550 | 14550 | 14550 | 14540 | 162 |
| 529 | 20231221 | 102900 | 604209970 | 14540 | 14540 | 14550 | 14540 | 414 |
| 530 | 20231221 | 102800 | 598190350 | 14550 | 14550 | 14550 | 14550 | 17 |
| 531 | 20231221 | 102700 | 597943000 | 14550 | 14550 | 14550 | 14550 | 118 |
| 532 | 20231221 | 102600 | 596226100 | 14550 | 14550 | 14550 | 14530 | 118 |
| 533 | 20231221 | 102500 | 594509520 | 14550 | 14550 | 14550 | 14530 | 804 |
| 534 | 20231221 | 102400 | 582825730 | 14540 | 14540 | 14550 | 14530 | 649 |
| 535 | 20231221 | 102300 | 573393340 | 14550 | 14540 | 14550 | 14530 | 480 |
| 536 | 20231221 | 102200 | 566416590 | 14540 | 14530 | 14540 | 14530 | 367 |
| 537 | 20231221 | 102100 | 561081410 | 14540 | 14540 | 14540 | 14540 | 263 |
| 538 | 20231221 | 102000 | 557257390 | 14550 | 14550 | 14550 | 14530 | 678 |
| 539 | 20231221 | 101900 | 547405950 | 14530 | 14560 | 14560 | 14530 | 3762 |
| 540 | 20231221 | 101800 | 492683630 | 14550 | 14560 | 14560 | 14550 | 47 |
| 541 | 20231221 | 101700 | 491999740 | 14560 | 14560 | 14560 | 14550 | 95 |
| 542 | 20231221 | 101600 | 490616550 | 14560 | 14570 | 14570 | 14560 | 290 |
| 543 | 20231221 | 101500 | 486393930 | 14570 | 14570 | 14570 | 14560 | 19 |
| 544 | 20231221 | 101400 | 486117260 | 14570 | 14560 | 14570 | 14560 | 1297 |
| 545 | 20231221 | 101300 | 467232910 | 14570 | 14570 | 14570 | 14560 | 151 |
| 546 | 20231221 | 101200 | 465033340 | 14570 | 14570 | 14570 | 14570 | 14 |
| 547 | 20231221 | 101100 | 464829360 | 14570 | 14560 | 14570 | 14560 | 261 |
| 548 | 20231221 | 101000 | 461027910 | 14570 | 14570 | 14570 | 14570 | 10 |
| 549 | 20231221 | 100900 | 460882210 | 14570 | 14570 | 14580 | 14570 | 480 |
| 550 | 20231221 | 100800 | 453888570 | 14580 | 14580 | 14580 | 14580 | 706 |
| 551 | 20231221 | 100700 | 443595090 | 14570 | 14570 | 14570 | 14570 | 339 |
| 552 | 20231221 | 100600 | 438655860 | 14570 | 14550 | 14570 | 14550 | 30 |
| 553 | 20231221 | 100500 | 438219060 | 14560 | 14570 | 14570 | 14560 | 2968 |
| 554 | 20231221 | 100400 | 394991500 | 14580 | 14580 | 14580 | 14580 | 84 |
| 555 | 20231221 | 100300 | 393766780 | 14600 | 14580 | 14600 | 14580 | 92 |
| 556 | 20231221 | 100200 | 392425380 | 14600 | 14590 | 14600 | 14590 | 154 |
| 557 | 20231221 | 100100 | 390177980 | 14600 | 14590 | 14600 | 14590 | 20 |
| 558 | 20231221 | 100000 | 389886140 | 14600 | 14600 | 14600 | 14590 | 5 |
| 559 | 20231221 | 095900 | 389813160 | 14600 | 14600 | 14600 | 14600 | 38 |
| 560 | 20231221 | 095800 | 389258360 | 14600 | 14590 | 14600 | 14590 | 50 |
| 561 | 20231221 | 095700 | 388528610 | 14590 | 14590 | 14590 | 14590 | 381 |
| 562 | 20231221 | 095600 | 382969820 | 14590 | 14570 | 14590 | 14570 | 191 |
| 563 | 20231221 | 095500 | 380186930 | 14570 | 14580 | 14580 | 14570 | 131 |
| 564 | 20231221 | 095400 | 378277110 | 14580 | 14580 | 14580 | 14580 | 61 |
| 565 | 20231221 | 095300 | 377387730 | 14580 | 14580 | 14590 | 14580 | 59 |
| 566 | 20231221 | 095200 | 376527470 | 14590 | 14590 | 14590 | 14590 | 19 |
| 567 | 20231221 | 095100 | 376250260 | 14590 | 14580 | 14590 | 14580 | 12 |
| 568 | 20231221 | 095000 | 376075270 | 14570 | 14570 | 14570 | 14570 | 188 |
| 569 | 20231221 | 094900 | 373336110 | 14560 | 14580 | 14580 | 14560 | 474 |
| 570 | 20231221 | 094800 | 366428490 | 14580 | 14590 | 14590 | 14580 | 974 |
| 571 | 20231221 | 094700 | 352225730 | 14590 | 14620 | 14630 | 14590 | 5859 |
| 572 | 20231221 | 094600 | 266646140 | 14610 | 14610 | 14620 | 14610 | 164 |
| 573 | 20231221 | 094500 | 264250060 | 14620 | 14610 | 14620 | 14610 | 172 |
| 574 | 20231221 | 094400 | 261736210 | 14620 | 14630 | 14630 | 14610 | 612 |
| 575 | 20231221 | 094300 | 252792440 | 14630 | 14630 | 14630 | 14630 | 45 |
| 576 | 20231221 | 094200 | 252134090 | 14630 | 14620 | 14670 | 14620 | 428 |
| 577 | 20231221 | 094100 | 245873510 | 14670 | 14650 | 14670 | 14610 | 642 |
| 578 | 20231221 | 094000 | 236487450 | 14670 | 14650 | 14670 | 14650 | 36 |
| 579 | 20231221 | 093900 | 235959970 | 14670 | 14630 | 14670 | 14620 | 666 |
| 580 | 20231221 | 093800 | 226218740 | 14670 | 14640 | 14670 | 14640 | 201 |
| 581 | 20231221 | 093700 | 223276070 | 14620 | 14670 | 14670 | 14620 | 143 |
| 582 | 20231221 | 093600 | 221184870 | 14670 | 14670 | 14670 | 14670 | 101 |
| 583 | 20231221 | 093500 | 219703200 | 14640 | 14670 | 14670 | 14640 | 301 |
| 584 | 20231221 | 093400 | 215296530 | 14640 | 14670 | 14680 | 14640 | 25 |
| 585 | 20231221 | 093300 | 214930070 | 14640 | 14640 | 14640 | 14640 | 412 |
| 586 | 20231221 | 093200 | 208898390 | 14640 | 14630 | 14640 | 14630 | 10 |
| 587 | 20231221 | 093100 | 208752060 | 14640 | 14600 | 14640 | 14600 | 102 |
| 588 | 20231221 | 093000 | 207262780 | 14640 | 14640 | 14640 | 14640 | 70 |
| 589 | 20231221 | 092900 | 206237980 | 14640 | 14640 | 14640 | 14640 | 10 |
| 590 | 20231221 | 092800 | 206091580 | 14640 | 14640 | 14640 | 14640 | 4 |
| 591 | 20231221 | 092700 | 206033020 | 14590 | 14610 | 14610 | 14590 | 530 |
| 592 | 20231221 | 092600 | 198297210 | 14610 | 14630 | 14640 | 14610 | 339 |
| 593 | 20231221 | 092500 | 193344150 | 14640 | 14620 | 14640 | 14620 | 323 |
| 594 | 20231221 | 092400 | 188621690 | 14620 | 14600 | 14620 | 14600 | 610 |
| 595 | 20231221 | 092300 | 179707680 | 14600 | 14600 | 14600 | 14600 | 856 |
| 596 | 20231221 | 092200 | 167210080 | 14590 | 14590 | 14590 | 14590 | 0 |
| 597 | 20231221 | 092100 | 167210080 | 14590 | 14600 | 14600 | 14590 | 456 |
| 598 | 20231221 | 092000 | 160554030 | 14580 | 14600 | 14600 | 14580 | 403 |
| 599 | 20231221 | 091900 | 154673690 | 14600 | 14600 | 14600 | 14600 | 25 |
| 600 | 20231221 | 091800 | 154308690 | 14600 | 14610 | 14620 | 14600 | 597 |
| 601 | 20231221 | 091700 | 145591720 | 14620 | 14610 | 14620 | 14610 | 167 |
| 602 | 20231221 | 091600 | 143151780 | 14620 | 14620 | 14620 | 14620 | 178 |
| 603 | 20231221 | 091500 | 140549420 | 14620 | 14620 | 14620 | 14620 | 107 |
| 604 | 20231221 | 091400 | 138985080 | 14620 | 14620 | 14620 | 14620 | 6 |
| 605 | 20231221 | 091300 | 138897360 | 14610 | 14620 | 14620 | 14610 | 7 |
| 606 | 20231221 | 091200 | 138795030 | 14620 | 14640 | 14640 | 14620 | 22 |
| 607 | 20231221 | 091100 | 138473310 | 14640 | 14640 | 14640 | 14640 | 10 |
| 608 | 20231221 | 091000 | 138326910 | 14620 | 14620 | 14620 | 14620 | 20 |
| 609 | 20231221 | 090900 | 138034510 | 14610 | 14600 | 14610 | 14600 | 469 |
| 610 | 20231221 | 090800 | 131186590 | 14600 | 14590 | 14600 | 14570 | 1795 |
| 611 | 20231221 | 090700 | 104995490 | 14590 | 14590 | 14590 | 14590 | 8 |
| 612 | 20231221 | 090600 | 104878770 | 14550 | 14550 | 14550 | 14550 | 156 |
| 613 | 20231221 | 090500 | 102608970 | 14550 | 14550 | 14550 | 14550 | 181 |
| 614 | 20231221 | 090400 | 99975420 | 14600 | 14540 | 14600 | 14540 | 646 |
| 615 | 20231221 | 090300 | 90571810 | 14550 | 14540 | 14550 | 14540 | 139 |
| 616 | 20231221 | 090200 | 88550680 | 14540 | 14580 | 14590 | 14530 | 1769 |
| 617 | 20231221 | 090100 | 62749020 | 14530 | 14540 | 14550 | 14530 | 498 |
| 618 | 20231221 | 090000 | 55509310 | 14540 | 14590 | 14590 | 14540 | 3808 |