30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 3 | 20231221 | 192100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20231221 | 192000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20231221 | 191900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20231221 | 191800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20231221 | 191700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20231221 | 191600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20231221 | 191500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20231221 | 191400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20231221 | 191300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20231221 | 191200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20231221 | 191100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20231221 | 191000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20231221 | 190900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20231221 | 190800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20231221 | 190700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20231221 | 190600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20231221 | 190500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20231221 | 190400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20231221 | 190300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20231221 | 190200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20231221 | 190100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20231221 | 190000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20231221 | 185900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20231221 | 185800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20231221 | 185700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20231221 | 185600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20231221 | 185500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20231221 | 185400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20231221 | 185300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20231221 | 185200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 33 | 20231221 | 185100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20231221 | 185000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20231221 | 184900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20231221 | 184800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20231221 | 184700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20231221 | 184600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20231221 | 184500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20231221 | 184400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20231221 | 184300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20231221 | 184200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20231221 | 184100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20231221 | 184000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20231221 | 183900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20231221 | 183800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20231221 | 183700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20231221 | 183600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20231221 | 183500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20231221 | 183400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20231221 | 183300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20231221 | 183200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20231221 | 183100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20231221 | 183000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20231221 | 182900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20231221 | 182800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20231221 | 182700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20231221 | 182600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20231221 | 182500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20231221 | 182400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20231221 | 182300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20231221 | 182200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 63 | 20231221 | 182100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20231221 | 182000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20231221 | 181900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20231221 | 181800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20231221 | 181700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20231221 | 181600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20231221 | 181500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20231221 | 181400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20231221 | 181300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20231221 | 181200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20231221 | 181100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20231221 | 181000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20231221 | 180900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20231221 | 180800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20231221 | 180700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20231221 | 180600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20231221 | 180500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20231221 | 180400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20231221 | 180300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20231221 | 180200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20231221 | 180100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20231221 | 180000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20231221 | 175900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20231221 | 175800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20231221 | 175700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20231221 | 175600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20231221 | 175500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20231221 | 175400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20231221 | 175300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20231221 | 175200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 93 | 20231221 | 175100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20231221 | 175000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20231221 | 174900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20231221 | 174800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20231221 | 174700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20231221 | 174600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20231221 | 174500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20231221 | 174400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20231221 | 174300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20231221 | 174200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20231221 | 174100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20231221 | 174000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20231221 | 173900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20231221 | 173800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20231221 | 173700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20231221 | 173600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20231221 | 173500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20231221 | 173400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20231221 | 173300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20231221 | 173200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20231221 | 173100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20231221 | 173000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20231221 | 172900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20231221 | 172800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20231221 | 172700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20231221 | 172600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20231221 | 172500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20231221 | 172400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20231221 | 172300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20231221 | 172200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 123 | 20231221 | 172100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20231221 | 172000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20231221 | 171900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20231221 | 171800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20231221 | 171700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20231221 | 171600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20231221 | 171500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20231221 | 171400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20231221 | 171300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20231221 | 171200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20231221 | 171100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20231221 | 171000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20231221 | 170900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20231221 | 170800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20231221 | 170700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20231221 | 170600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20231221 | 170500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20231221 | 170400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20231221 | 170300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20231221 | 170200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20231221 | 170100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20231221 | 170000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20231221 | 165900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20231221 | 165800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20231221 | 165700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20231221 | 165600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20231221 | 165500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20231221 | 165400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20231221 | 165300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20231221 | 165200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 153 | 20231221 | 165100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20231221 | 165000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20231221 | 164900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20231221 | 164800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20231221 | 164700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20231221 | 164600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20231221 | 164500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20231221 | 164400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20231221 | 164300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20231221 | 164200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20231221 | 164100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20231221 | 164000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20231221 | 163900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20231221 | 163800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20231221 | 163700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20231221 | 163600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20231221 | 163500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20231221 | 163400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20231221 | 163300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20231221 | 163200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20231221 | 163100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20231221 | 163000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20231221 | 162900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20231221 | 162800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20231221 | 162700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20231221 | 162600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20231221 | 162500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20231221 | 162400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20231221 | 162300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20231221 | 162200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 183 | 20231221 | 162100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20231221 | 162000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20231221 | 161900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20231221 | 161800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20231221 | 161700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20231221 | 161600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20231221 | 161500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20231221 | 161400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20231221 | 161300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 192 | 20231221 | 161200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 193 | 20231221 | 161100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 194 | 20231221 | 161000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 195 | 20231221 | 160900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 196 | 20231221 | 160800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 197 | 20231221 | 160700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 198 | 20231221 | 160600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 199 | 20231221 | 160500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 200 | 20231221 | 160400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 201 | 20231221 | 160300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 202 | 20231221 | 160200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 203 | 20231221 | 160100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 204 | 20231221 | 160000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 205 | 20231221 | 155900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 206 | 20231221 | 155800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 207 | 20231221 | 155700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 208 | 20231221 | 155600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 209 | 20231221 | 155500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 210 | 20231221 | 155400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 211 | 20231221 | 155300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 212 | 20231221 | 155200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 213 | 20231221 | 155100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 214 | 20231221 | 155000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 215 | 20231221 | 154900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 216 | 20231221 | 154800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 217 | 20231221 | 154700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 218 | 20231221 | 154600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 219 | 20231221 | 154500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 220 | 20231221 | 154400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 221 | 20231221 | 154300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 222 | 20231221 | 154200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 223 | 20231221 | 154100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 224 | 20231221 | 154000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 225 | 20231221 | 153900 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 226 | 20231221 | 153800 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 227 | 20231221 | 153700 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 228 | 20231221 | 153600 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 229 | 20231221 | 153500 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 230 | 20231221 | 153400 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 231 | 20231221 | 153300 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 232 | 20231221 | 153200 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 233 | 20231221 | 153100 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 0 |
| 234 | 20231221 | 153000 | 2033957840 | 7330 | 7330 | 7330 | 7330 | 8653 |
| 235 | 20231221 | 152900 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 236 | 20231221 | 152800 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 237 | 20231221 | 152700 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 238 | 20231221 | 152600 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 239 | 20231221 | 152500 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 240 | 20231221 | 152400 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 241 | 20231221 | 152300 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 242 | 20231221 | 152200 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 243 | 20231221 | 152100 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 244 | 20231221 | 152000 | 1970531350 | 7350 | 7350 | 7350 | 7350 | 0 |
| 245 | 20231221 | 151900 | 1970531350 | 7350 | 7300 | 7350 | 7280 | 6141 |
| 246 | 20231221 | 151800 | 1925668090 | 7310 | 7330 | 7330 | 7310 | 3845 |
| 247 | 20231221 | 151700 | 1897545040 | 7310 | 7350 | 7350 | 7310 | 623 |
| 248 | 20231221 | 151600 | 1892986650 | 7320 | 7320 | 7340 | 7310 | 1406 |
| 249 | 20231221 | 151500 | 1882693240 | 7310 | 7330 | 7340 | 7310 | 2579 |
| 250 | 20231221 | 151400 | 1863808110 | 7330 | 7330 | 7330 | 7330 | 500 |
| 251 | 20231221 | 151300 | 1860143110 | 7330 | 7340 | 7340 | 7330 | 296 |
| 252 | 20231221 | 151200 | 1857971580 | 7340 | 7330 | 7340 | 7320 | 470 |
| 253 | 20231221 | 151100 | 1854528230 | 7330 | 7340 | 7350 | 7320 | 2111 |
| 254 | 20231221 | 151000 | 1839056270 | 7350 | 7340 | 7350 | 7340 | 173 |
| 255 | 20231221 | 150900 | 1837784870 | 7350 | 7360 | 7360 | 7350 | 123 |
| 256 | 20231221 | 150800 | 1836880700 | 7350 | 7350 | 7360 | 7340 | 452 |
| 257 | 20231221 | 150700 | 1833558820 | 7350 | 7340 | 7360 | 7340 | 764 |
| 258 | 20231221 | 150600 | 1827943430 | 7340 | 7350 | 7360 | 7340 | 1402 |
| 259 | 20231221 | 150500 | 1817636640 | 7350 | 7360 | 7360 | 7350 | 155 |
| 260 | 20231221 | 150400 | 1816496390 | 7350 | 7340 | 7350 | 7340 | 919 |
| 261 | 20231221 | 150300 | 1809741960 | 7340 | 7350 | 7350 | 7330 | 1601 |
| 262 | 20231221 | 150200 | 1797979470 | 7340 | 7350 | 7350 | 7340 | 848 |
| 263 | 20231221 | 150100 | 1791746870 | 7340 | 7380 | 7390 | 7320 | 5463 |
| 264 | 20231221 | 150000 | 1751569360 | 7380 | 7390 | 7390 | 7380 | 134 |
| 265 | 20231221 | 145900 | 1750580320 | 7430 | 7430 | 7430 | 7430 | 0 |
| 266 | 20231221 | 145800 | 1750580320 | 7430 | 7400 | 7430 | 7400 | 116 |
| 267 | 20231221 | 145700 | 1749719680 | 7370 | 7430 | 7430 | 7370 | 452 |
| 268 | 20231221 | 145600 | 1746382200 | 7400 | 7430 | 7430 | 7380 | 4559 |
| 269 | 20231221 | 145500 | 1712730580 | 7390 | 7430 | 7430 | 7390 | 532 |
| 270 | 20231221 | 145400 | 1708797550 | 7430 | 7380 | 7430 | 7380 | 42 |
| 271 | 20231221 | 145300 | 1708485590 | 7380 | 7420 | 7430 | 7380 | 2636 |
| 272 | 20231221 | 145200 | 1689028380 | 7430 | 7390 | 7430 | 7380 | 5201 |
| 273 | 20231221 | 145100 | 1650611560 | 7430 | 7430 | 7430 | 7430 | 50 |
| 274 | 20231221 | 145000 | 1650240060 | 7430 | 7430 | 7430 | 7420 | 178 |
| 275 | 20231221 | 144900 | 1648918430 | 7420 | 7390 | 7420 | 7390 | 484 |
| 276 | 20231221 | 144800 | 1645329850 | 7390 | 7400 | 7400 | 7390 | 294 |
| 277 | 20231221 | 144700 | 1643155780 | 7400 | 7390 | 7400 | 7390 | 1512 |
| 278 | 20231221 | 144600 | 1631975190 | 7390 | 7400 | 7400 | 7390 | 12 |
| 279 | 20231221 | 144500 | 1631886420 | 7400 | 7390 | 7400 | 7390 | 481 |
| 280 | 20231221 | 144400 | 1628328020 | 7400 | 7400 | 7400 | 7390 | 210 |
| 281 | 20231221 | 144300 | 1626774120 | 7400 | 7390 | 7400 | 7390 | 151 |
| 282 | 20231221 | 144200 | 1625657720 | 7450 | 7400 | 7450 | 7390 | 2179 |
| 283 | 20231221 | 144100 | 1609466720 | 7440 | 7430 | 7440 | 7400 | 125 |
| 284 | 20231221 | 144000 | 1608540810 | 7450 | 7450 | 7450 | 7450 | 59 |
| 285 | 20231221 | 143900 | 1608101260 | 7450 | 7420 | 7450 | 7390 | 972 |
| 286 | 20231221 | 143800 | 1600907550 | 7480 | 7460 | 7480 | 7460 | 69 |
| 287 | 20231221 | 143700 | 1600392790 | 7470 | 7410 | 7470 | 7400 | 2007 |
| 288 | 20231221 | 143600 | 1585439120 | 7400 | 7390 | 7400 | 7390 | 1333 |
| 289 | 20231221 | 143500 | 1575587130 | 7390 | 7420 | 7420 | 7380 | 15786 |
| 290 | 20231221 | 143400 | 1458778580 | 7420 | 7420 | 7420 | 7410 | 7662 |
| 291 | 20231221 | 143300 | 1402002530 | 7420 | 7420 | 7430 | 7420 | 3458 |
| 292 | 20231221 | 143200 | 1376343690 | 7430 | 7430 | 7440 | 7430 | 258 |
| 293 | 20231221 | 143100 | 1374425740 | 7440 | 7430 | 7440 | 7430 | 122 |
| 294 | 20231221 | 143000 | 1373519260 | 7430 | 7430 | 7440 | 7430 | 187 |
| 295 | 20231221 | 142900 | 1372129740 | 7440 | 7440 | 7440 | 7440 | 0 |
| 296 | 20231221 | 142800 | 1372129740 | 7440 | 7430 | 7440 | 7430 | 15 |
| 297 | 20231221 | 142700 | 1372018280 | 7440 | 7430 | 7440 | 7420 | 60 |
| 298 | 20231221 | 142600 | 1371572810 | 7430 | 7430 | 7430 | 7430 | 201 |
| 299 | 20231221 | 142500 | 1370079380 | 7420 | 7450 | 7450 | 7420 | 5000 |
| 300 | 20231221 | 142400 | 1332911670 | 7460 | 7450 | 7460 | 7450 | 867 |
| 301 | 20231221 | 142300 | 1326452510 | 7460 | 7450 | 7460 | 7450 | 357 |
| 302 | 20231221 | 142200 | 1323792800 | 7440 | 7440 | 7440 | 7440 | 414 |
| 303 | 20231221 | 142100 | 1320712640 | 7440 | 7440 | 7440 | 7440 | 1 |
| 304 | 20231221 | 142000 | 1320705200 | 7440 | 7440 | 7440 | 7440 | 58 |
| 305 | 20231221 | 141900 | 1320273680 | 7450 | 7450 | 7450 | 7450 | 0 |
| 306 | 20231221 | 141800 | 1320273680 | 7450 | 7450 | 7450 | 7450 | 35 |
| 307 | 20231221 | 141700 | 1320012930 | 7450 | 7450 | 7450 | 7450 | 1 |
| 308 | 20231221 | 141600 | 1320005480 | 7440 | 7440 | 7440 | 7440 | 2 |
| 309 | 20231221 | 141500 | 1319990600 | 7440 | 7450 | 7450 | 7440 | 792 |
| 310 | 20231221 | 141400 | 1314097820 | 7450 | 7450 | 7450 | 7450 | 101 |
| 311 | 20231221 | 141300 | 1313345370 | 7450 | 7450 | 7450 | 7450 | 51 |
| 312 | 20231221 | 141200 | 1312965420 | 7450 | 7450 | 7450 | 7450 | 1 |
| 313 | 20231221 | 141100 | 1312957970 | 7440 | 7460 | 7460 | 7440 | 571 |
| 314 | 20231221 | 141000 | 1308707500 | 7470 | 7470 | 7470 | 7470 | 1 |
| 315 | 20231221 | 140900 | 1308700030 | 7470 | 7470 | 7470 | 7470 | 1 |
| 316 | 20231221 | 140800 | 1308692560 | 7450 | 7450 | 7450 | 7450 | 101 |
| 317 | 20231221 | 140700 | 1307940110 | 7470 | 7450 | 7470 | 7450 | 351 |
| 318 | 20231221 | 140600 | 1305325140 | 7450 | 7450 | 7450 | 7450 | 0 |
| 319 | 20231221 | 140500 | 1305325140 | 7450 | 7450 | 7470 | 7450 | 94 |
| 320 | 20231221 | 140400 | 1304624820 | 7470 | 7460 | 7470 | 7460 | 61 |
| 321 | 20231221 | 140300 | 1304169160 | 7470 | 7470 | 7470 | 7470 | 10 |
| 322 | 20231221 | 140200 | 1304094460 | 7470 | 7470 | 7470 | 7470 | 2 |
| 323 | 20231221 | 140100 | 1304079520 | 7470 | 7460 | 7470 | 7450 | 32 |
| 324 | 20231221 | 140000 | 1303840660 | 7450 | 7450 | 7460 | 7450 | 907 |
| 325 | 20231221 | 135900 | 1297083500 | 7450 | 7440 | 7450 | 7440 | 191 |
| 326 | 20231221 | 135800 | 1295662000 | 7430 | 7430 | 7430 | 7430 | 167 |
| 327 | 20231221 | 135700 | 1294421190 | 7440 | 7440 | 7440 | 7440 | 62 |
| 328 | 20231221 | 135600 | 1293959910 | 7440 | 7440 | 7440 | 7440 | 0 |
| 329 | 20231221 | 135500 | 1293959910 | 7440 | 7440 | 7440 | 7430 | 711 |
| 330 | 20231221 | 135400 | 1288676110 | 7440 | 7440 | 7440 | 7440 | 402 |
| 331 | 20231221 | 135300 | 1285685230 | 7440 | 7450 | 7450 | 7440 | 578 |
| 332 | 20231221 | 135200 | 1281384130 | 7450 | 7450 | 7450 | 7450 | 303 |
| 333 | 20231221 | 135100 | 1279126780 | 7450 | 7450 | 7450 | 7450 | 570 |
| 334 | 20231221 | 135000 | 1274880280 | 7450 | 7440 | 7450 | 7440 | 385 |
| 335 | 20231221 | 134900 | 1272015870 | 7440 | 7440 | 7440 | 7440 | 5 |
| 336 | 20231221 | 134800 | 1271978670 | 7440 | 7440 | 7440 | 7440 | 20 |
| 337 | 20231221 | 134700 | 1271829870 | 7440 | 7440 | 7440 | 7430 | 405 |
| 338 | 20231221 | 134600 | 1268816770 | 7430 | 7430 | 7430 | 7430 | 2 |
| 339 | 20231221 | 134500 | 1268801910 | 7430 | 7430 | 7430 | 7430 | 0 |
| 340 | 20231221 | 134400 | 1268801910 | 7430 | 7430 | 7430 | 7430 | 0 |
| 341 | 20231221 | 134300 | 1268801910 | 7430 | 7430 | 7430 | 7430 | 193 |
| 342 | 20231221 | 134200 | 1267367920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 343 | 20231221 | 134100 | 1267367920 | 7430 | 7430 | 7430 | 7430 | 237 |
| 344 | 20231221 | 134000 | 1265607010 | 7440 | 7440 | 7440 | 7440 | 4 |
| 345 | 20231221 | 133900 | 1265577250 | 7440 | 7440 | 7440 | 7440 | 445 |
| 346 | 20231221 | 133800 | 1262266450 | 7440 | 7440 | 7440 | 7440 | 564 |
| 347 | 20231221 | 133700 | 1258070290 | 7430 | 7430 | 7430 | 7420 | 679 |
| 348 | 20231221 | 133600 | 1253025990 | 7430 | 7430 | 7430 | 7430 | 81 |
| 349 | 20231221 | 133500 | 1252424160 | 7430 | 7430 | 7430 | 7420 | 1018 |
| 350 | 20231221 | 133400 | 1244861120 | 7430 | 7430 | 7430 | 7430 | 4 |
| 351 | 20231221 | 133300 | 1244831400 | 7430 | 7420 | 7430 | 7420 | 115 |
| 352 | 20231221 | 133200 | 1243977000 | 7420 | 7420 | 7420 | 7420 | 1400 |
| 353 | 20231221 | 133100 | 1233589000 | 7420 | 7430 | 7430 | 7420 | 186 |
| 354 | 20231221 | 133000 | 1232207870 | 7430 | 7430 | 7430 | 7430 | 524 |
| 355 | 20231221 | 132900 | 1228314550 | 7440 | 7450 | 7450 | 7440 | 134 |
| 356 | 20231221 | 132800 | 1227316550 | 7450 | 7450 | 7450 | 7450 | 154 |
| 357 | 20231221 | 132700 | 1226169250 | 7450 | 7450 | 7450 | 7450 | 15 |
| 358 | 20231221 | 132600 | 1226057500 | 7450 | 7430 | 7450 | 7420 | 1003 |
| 359 | 20231221 | 132500 | 1218614150 | 7420 | 7420 | 7420 | 7420 | 425 |
| 360 | 20231221 | 132400 | 1215460650 | 7420 | 7420 | 7420 | 7420 | 429 |
| 361 | 20231221 | 132300 | 1212277470 | 7420 | 7450 | 7450 | 7420 | 91 |
| 362 | 20231221 | 132200 | 1211601630 | 7430 | 7430 | 7430 | 7430 | 0 |
| 363 | 20231221 | 132100 | 1211601630 | 7430 | 7430 | 7430 | 7430 | 501 |
| 364 | 20231221 | 132000 | 1207879200 | 7430 | 7440 | 7450 | 7430 | 7200 |
| 365 | 20231221 | 131900 | 1154372480 | 7440 | 7440 | 7440 | 7440 | 0 |
| 366 | 20231221 | 131800 | 1154372480 | 7440 | 7450 | 7450 | 7440 | 370 |
| 367 | 20231221 | 131700 | 1151619580 | 7450 | 7450 | 7450 | 7450 | 10 |
| 368 | 20231221 | 131600 | 1151545080 | 7450 | 7440 | 7450 | 7440 | 21 |
| 369 | 20231221 | 131500 | 1151388830 | 7450 | 7450 | 7450 | 7440 | 194 |
| 370 | 20231221 | 131400 | 1149943550 | 7440 | 7440 | 7440 | 7440 | 350 |
| 371 | 20231221 | 131300 | 1147339550 | 7450 | 7450 | 7450 | 7450 | 400 |
| 372 | 20231221 | 131200 | 1144359550 | 7450 | 7440 | 7450 | 7440 | 1852 |
| 373 | 20231221 | 131100 | 1130580660 | 7450 | 7450 | 7450 | 7450 | 1 |
| 374 | 20231221 | 131000 | 1130573210 | 7440 | 7450 | 7450 | 7440 | 94 |
| 375 | 20231221 | 130900 | 1129873840 | 7440 | 7440 | 7440 | 7440 | 0 |
| 376 | 20231221 | 130800 | 1129873840 | 7440 | 7450 | 7450 | 7440 | 107 |
| 377 | 20231221 | 130700 | 1129076760 | 7450 | 7450 | 7460 | 7440 | 1118 |
| 378 | 20231221 | 130600 | 1120751410 | 7460 | 7460 | 7460 | 7460 | 20 |
| 379 | 20231221 | 130500 | 1120602210 | 7450 | 7450 | 7450 | 7450 | 1450 |
| 380 | 20231221 | 130400 | 1109799710 | 7440 | 7440 | 7440 | 7440 | 351 |
| 381 | 20231221 | 130300 | 1107188270 | 7440 | 7440 | 7440 | 7440 | 100 |
| 382 | 20231221 | 130200 | 1106444270 | 7440 | 7450 | 7450 | 7440 | 388 |
| 383 | 20231221 | 130100 | 1103556450 | 7450 | 7440 | 7450 | 7440 | 260 |
| 384 | 20231221 | 130000 | 1101619550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 385 | 20231221 | 125900 | 1101619550 | 7450 | 7450 | 7450 | 7450 | 2 |
| 386 | 20231221 | 125800 | 1101604650 | 7450 | 7440 | 7450 | 7440 | 11 |
| 387 | 20231221 | 125700 | 1101522710 | 7440 | 7440 | 7440 | 7440 | 0 |
| 388 | 20231221 | 125600 | 1101522710 | 7440 | 7440 | 7440 | 7440 | 220 |
| 389 | 20231221 | 125500 | 1099885910 | 7440 | 7440 | 7440 | 7440 | 61 |
| 390 | 20231221 | 125400 | 1099432070 | 7450 | 7450 | 7450 | 7450 | 0 |
| 391 | 20231221 | 125300 | 1099432070 | 7450 | 7450 | 7450 | 7450 | 6 |
| 392 | 20231221 | 125200 | 1099387370 | 7440 | 7450 | 7450 | 7440 | 800 |
| 393 | 20231221 | 125100 | 1093433980 | 7450 | 7450 | 7450 | 7450 | 0 |
| 394 | 20231221 | 125000 | 1093433980 | 7450 | 7450 | 7450 | 7450 | 541 |
| 395 | 20231221 | 124900 | 1089403530 | 7450 | 7450 | 7450 | 7450 | 422 |
| 396 | 20231221 | 124800 | 1086259630 | 7450 | 7450 | 7450 | 7450 | 1 |
| 397 | 20231221 | 124700 | 1086252180 | 7450 | 7470 | 7470 | 7450 | 1232 |
| 398 | 20231221 | 124600 | 1077068940 | 7460 | 7460 | 7460 | 7460 | 596 |
| 399 | 20231221 | 124500 | 1072622780 | 7460 | 7470 | 7470 | 7460 | 1160 |
| 400 | 20231221 | 124400 | 1063965940 | 7480 | 7480 | 7480 | 7480 | 11 |
| 401 | 20231221 | 124300 | 1063883660 | 7480 | 7490 | 7490 | 7480 | 22 |
| 402 | 20231221 | 124200 | 1063718980 | 7490 | 7490 | 7490 | 7490 | 1 |
| 403 | 20231221 | 124100 | 1063711490 | 7490 | 7500 | 7500 | 7490 | 5 |
| 404 | 20231221 | 124000 | 1063674030 | 7480 | 7480 | 7480 | 7480 | 272 |
| 405 | 20231221 | 123900 | 1061639470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 406 | 20231221 | 123800 | 1061639470 | 7500 | 7500 | 7500 | 7500 | 100 |
| 407 | 20231221 | 123700 | 1060889470 | 7500 | 7500 | 7500 | 7500 | 3 |
| 408 | 20231221 | 123600 | 1060866970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 409 | 20231221 | 123500 | 1060866970 | 7500 | 7500 | 7500 | 7500 | 23 |
| 410 | 20231221 | 123400 | 1060694470 | 7500 | 7500 | 7500 | 7500 | 3 |
| 411 | 20231221 | 123300 | 1060671970 | 7500 | 7490 | 7500 | 7490 | 18 |
| 412 | 20231221 | 123200 | 1060537130 | 7460 | 7460 | 7460 | 7450 | 1001 |
| 413 | 20231221 | 123100 | 1053074970 | 7500 | 7500 | 7500 | 7500 | 0 |
| 414 | 20231221 | 123000 | 1053074970 | 7500 | 7500 | 7500 | 7500 | 1 |
| 415 | 20231221 | 122900 | 1053067470 | 7510 | 7500 | 7510 | 7500 | 47 |
| 416 | 20231221 | 122800 | 1052714600 | 7460 | 7460 | 7460 | 7460 | 501 |
| 417 | 20231221 | 122700 | 1048977140 | 7460 | 7460 | 7460 | 7460 | 85 |
| 418 | 20231221 | 122600 | 1048343040 | 7450 | 7510 | 7510 | 7450 | 1606 |
| 419 | 20231221 | 122500 | 1036319250 | 7510 | 7510 | 7510 | 7510 | 144 |
| 420 | 20231221 | 122400 | 1035237810 | 7510 | 7510 | 7510 | 7510 | 48 |
| 421 | 20231221 | 122300 | 1034877330 | 7510 | 7510 | 7510 | 7510 | 1 |
| 422 | 20231221 | 122200 | 1034869820 | 7490 | 7490 | 7490 | 7490 | 185 |
| 423 | 20231221 | 122100 | 1033484170 | 7510 | 7510 | 7510 | 7510 | 150 |
| 424 | 20231221 | 122000 | 1032357670 | 7510 | 7510 | 7510 | 7510 | 50 |
| 425 | 20231221 | 121900 | 1031982170 | 7510 | 7510 | 7510 | 7510 | 0 |
| 426 | 20231221 | 121800 | 1031982170 | 7510 | 7510 | 7510 | 7510 | 50 |
| 427 | 20231221 | 121700 | 1031606670 | 7510 | 7510 | 7510 | 7510 | 2 |
| 428 | 20231221 | 121600 | 1031591650 | 7480 | 7480 | 7480 | 7480 | 13 |
| 429 | 20231221 | 121500 | 1031494410 | 7500 | 7500 | 7500 | 7500 | 50 |
| 430 | 20231221 | 121400 | 1031119410 | 7500 | 7500 | 7500 | 7500 | 530 |
| 431 | 20231221 | 121300 | 1027144410 | 7500 | 7500 | 7500 | 7500 | 1660 |
| 432 | 20231221 | 121200 | 1014694410 | 7500 | 7490 | 7500 | 7490 | 619 |
| 433 | 20231221 | 121100 | 1010052370 | 7490 | 7480 | 7490 | 7480 | 1191 |
| 434 | 20231221 | 121000 | 1001132690 | 7480 | 7450 | 7480 | 7450 | 3 |
| 435 | 20231221 | 120900 | 1001110280 | 7440 | 7450 | 7450 | 7440 | 2 |
| 436 | 20231221 | 120800 | 1001095390 | 7440 | 7450 | 7450 | 7440 | 50 |
| 437 | 20231221 | 120700 | 1000723220 | 7470 | 7470 | 7470 | 7470 | 110 |
| 438 | 20231221 | 120600 | 999901520 | 7470 | 7470 | 7470 | 7470 | 1 |
| 439 | 20231221 | 120500 | 999894050 | 7470 | 7480 | 7480 | 7470 | 210 |
| 440 | 20231221 | 120400 | 998325250 | 7480 | 7440 | 7480 | 7440 | 104 |
| 441 | 20231221 | 120300 | 997548270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 442 | 20231221 | 120200 | 997548270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 443 | 20231221 | 120100 | 997548270 | 7470 | 7470 | 7470 | 7470 | 1 |
| 444 | 20231221 | 120000 | 997540800 | 7440 | 7440 | 7440 | 7440 | 9 |
| 445 | 20231221 | 115900 | 997473840 | 7440 | 7440 | 7440 | 7440 | 120 |
| 446 | 20231221 | 115800 | 996581040 | 7440 | 7440 | 7440 | 7440 | 126 |
| 447 | 20231221 | 115700 | 995643600 | 7450 | 7460 | 7460 | 7450 | 105 |
| 448 | 20231221 | 115600 | 994861190 | 7460 | 7460 | 7460 | 7460 | 10 |
| 449 | 20231221 | 115500 | 994786590 | 7460 | 7460 | 7460 | 7460 | 13 |
| 450 | 20231221 | 115400 | 994689610 | 7450 | 7450 | 7450 | 7450 | 27 |
| 451 | 20231221 | 115300 | 994488460 | 7450 | 7450 | 7450 | 7450 | 23 |
| 452 | 20231221 | 115200 | 994317110 | 7450 | 7450 | 7450 | 7450 | 2 |
| 453 | 20231221 | 115100 | 994302210 | 7450 | 7450 | 7450 | 7450 | 10 |
| 454 | 20231221 | 115000 | 994227710 | 7470 | 7440 | 7470 | 7440 | 2 |
| 455 | 20231221 | 114900 | 994212800 | 7440 | 7460 | 7460 | 7440 | 3197 |
| 456 | 20231221 | 114800 | 970393070 | 7460 | 7460 | 7460 | 7460 | 100 |
| 457 | 20231221 | 114700 | 969647070 | 7460 | 7460 | 7460 | 7460 | 381 |
| 458 | 20231221 | 114600 | 966804810 | 7460 | 7460 | 7460 | 7460 | 1001 |
| 459 | 20231221 | 114500 | 959337350 | 7460 | 7460 | 7460 | 7460 | 10 |
| 460 | 20231221 | 114400 | 959262750 | 7460 | 7470 | 7470 | 7460 | 438 |
| 461 | 20231221 | 114300 | 955994410 | 7460 | 7460 | 7460 | 7460 | 22 |
| 462 | 20231221 | 114200 | 955830290 | 7470 | 7470 | 7470 | 7470 | 1 |
| 463 | 20231221 | 114100 | 955822820 | 7470 | 7470 | 7470 | 7470 | 355 |
| 464 | 20231221 | 114000 | 953170970 | 7460 | 7460 | 7460 | 7460 | 20 |
| 465 | 20231221 | 113900 | 953021770 | 7460 | 7470 | 7470 | 7460 | 620 |
| 466 | 20231221 | 113800 | 948396070 | 7470 | 7470 | 7470 | 7470 | 0 |
| 467 | 20231221 | 113700 | 948396070 | 7470 | 7470 | 7470 | 7470 | 0 |
| 468 | 20231221 | 113600 | 948396070 | 7470 | 7460 | 7470 | 7460 | 187 |
| 469 | 20231221 | 113500 | 947001030 | 7460 | 7460 | 7460 | 7460 | 2 |
| 470 | 20231221 | 113400 | 946986110 | 7470 | 7470 | 7470 | 7470 | 46 |
| 471 | 20231221 | 113300 | 946642490 | 7470 | 7470 | 7470 | 7470 | 240 |
| 472 | 20231221 | 113200 | 944849690 | 7470 | 7470 | 7470 | 7470 | 70 |
| 473 | 20231221 | 113100 | 944326790 | 7470 | 7460 | 7470 | 7460 | 523 |
| 474 | 20231221 | 113000 | 940420200 | 7460 | 7460 | 7480 | 7460 | 568 |
| 475 | 20231221 | 112900 | 936182520 | 7460 | 7460 | 7460 | 7460 | 15 |
| 476 | 20231221 | 112800 | 936070620 | 7460 | 7460 | 7460 | 7460 | 12 |
| 477 | 20231221 | 112700 | 935981100 | 7470 | 7460 | 7470 | 7460 | 41 |
| 478 | 20231221 | 112600 | 935674840 | 7460 | 7470 | 7470 | 7460 | 623 |
| 479 | 20231221 | 112500 | 931021120 | 7460 | 7460 | 7460 | 7460 | 2 |
| 480 | 20231221 | 112400 | 931006200 | 7470 | 7470 | 7470 | 7470 | 351 |
| 481 | 20231221 | 112300 | 928384230 | 7470 | 7470 | 7470 | 7470 | 10 |
| 482 | 20231221 | 112200 | 928309530 | 7480 | 7480 | 7480 | 7480 | 0 |
| 483 | 20231221 | 112100 | 928309530 | 7480 | 7480 | 7480 | 7480 | 13 |
| 484 | 20231221 | 112000 | 928212290 | 7480 | 7470 | 7480 | 7470 | 3 |
| 485 | 20231221 | 111900 | 928189870 | 7470 | 7470 | 7470 | 7470 | 20 |
| 486 | 20231221 | 111800 | 928040470 | 7480 | 7480 | 7480 | 7480 | 9 |
| 487 | 20231221 | 111700 | 927973150 | 7470 | 7460 | 7470 | 7460 | 1068 |
| 488 | 20231221 | 111600 | 920005750 | 7470 | 7470 | 7470 | 7470 | 288 |
| 489 | 20231221 | 111500 | 917854390 | 7470 | 7470 | 7470 | 7470 | 100 |
| 490 | 20231221 | 111400 | 917107390 | 7470 | 7470 | 7470 | 7470 | 215 |
| 491 | 20231221 | 111300 | 915501340 | 7480 | 7480 | 7480 | 7480 | 0 |
| 492 | 20231221 | 111200 | 915501340 | 7480 | 7480 | 7480 | 7480 | 100 |
| 493 | 20231221 | 111100 | 914753340 | 7450 | 7480 | 7480 | 7450 | 3 |
| 494 | 20231221 | 111000 | 914730960 | 7440 | 7440 | 7440 | 7440 | 0 |
| 495 | 20231221 | 110900 | 914730960 | 7440 | 7440 | 7440 | 7440 | 10 |
| 496 | 20231221 | 110800 | 914656560 | 7440 | 7450 | 7450 | 7440 | 1305 |
| 497 | 20231221 | 110700 | 904946560 | 7450 | 7450 | 7450 | 7450 | 149 |
| 498 | 20231221 | 110600 | 903836510 | 7450 | 7440 | 7450 | 7440 | 162 |
| 499 | 20231221 | 110500 | 902631210 | 7440 | 7440 | 7490 | 7440 | 419 |
| 500 | 20231221 | 110400 | 899508610 | 7440 | 7440 | 7440 | 7440 | 512 |
| 501 | 20231221 | 110300 | 895699330 | 7430 | 7430 | 7430 | 7430 | 512 |
| 502 | 20231221 | 110200 | 891895170 | 7430 | 7430 | 7440 | 7430 | 154 |
| 503 | 20231221 | 110100 | 890750920 | 7430 | 7430 | 7430 | 7430 | 881 |
| 504 | 20231221 | 110000 | 884205090 | 7430 | 7430 | 7440 | 7430 | 2160 |
| 505 | 20231221 | 105900 | 868150920 | 7430 | 7430 | 7430 | 7430 | 0 |
| 506 | 20231221 | 105800 | 868150920 | 7430 | 7430 | 7430 | 7430 | 170 |
| 507 | 20231221 | 105700 | 866887820 | 7430 | 7430 | 7430 | 7430 | 92 |
| 508 | 20231221 | 105600 | 866204260 | 7430 | 7430 | 7430 | 7430 | 443 |
| 509 | 20231221 | 105500 | 862912770 | 7430 | 7450 | 7450 | 7430 | 10711 |
| 510 | 20231221 | 105400 | 783263880 | 7450 | 7460 | 7470 | 7450 | 1487 |
| 511 | 20231221 | 105300 | 772170880 | 7460 | 7480 | 7480 | 7460 | 1087 |
| 512 | 20231221 | 105200 | 764060710 | 7460 | 7460 | 7460 | 7460 | 50 |
| 513 | 20231221 | 105100 | 763687710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 514 | 20231221 | 105000 | 763687710 | 7460 | 7460 | 7460 | 7460 | 1 |
| 515 | 20231221 | 104900 | 763680250 | 7460 | 7490 | 7490 | 7460 | 71 |
| 516 | 20231221 | 104800 | 763150560 | 7480 | 7460 | 7480 | 7450 | 7470 |
| 517 | 20231221 | 104700 | 707410660 | 7460 | 7460 | 7470 | 7460 | 319 |
| 518 | 20231221 | 104600 | 705030710 | 7460 | 7470 | 7470 | 7460 | 543 |
| 519 | 20231221 | 104500 | 700975200 | 7470 | 7470 | 7470 | 7470 | 348 |
| 520 | 20231221 | 104400 | 698375640 | 7470 | 7470 | 7470 | 7470 | 27 |
| 521 | 20231221 | 104300 | 698173950 | 7470 | 7470 | 7470 | 7470 | 11 |
| 522 | 20231221 | 104200 | 698091780 | 7480 | 7470 | 7480 | 7470 | 851 |
| 523 | 20231221 | 104100 | 691732810 | 7470 | 7470 | 7470 | 7470 | 0 |
| 524 | 20231221 | 104000 | 691732810 | 7470 | 7470 | 7470 | 7460 | 658 |
| 525 | 20231221 | 103900 | 686823490 | 7470 | 7470 | 7500 | 7470 | 157 |
| 526 | 20231221 | 103800 | 685650550 | 7500 | 7500 | 7500 | 7500 | 65 |
| 527 | 20231221 | 103700 | 685163050 | 7480 | 7500 | 7500 | 7480 | 287 |
| 528 | 20231221 | 103600 | 683014000 | 7500 | 7520 | 7560 | 7500 | 1914 |
| 529 | 20231221 | 103500 | 668652590 | 7560 | 7570 | 7570 | 7510 | 931 |
| 530 | 20231221 | 103400 | 661649660 | 7530 | 7560 | 7570 | 7530 | 6 |
| 531 | 20231221 | 103300 | 661604350 | 7570 | 7560 | 7570 | 7560 | 1683 |
| 532 | 20231221 | 103200 | 648867330 | 7570 | 7570 | 7570 | 7510 | 3422 |
| 533 | 20231221 | 103100 | 622966710 | 7510 | 7520 | 7560 | 7500 | 1499 |
| 534 | 20231221 | 103000 | 611638840 | 7520 | 7550 | 7570 | 7520 | 2917 |
| 535 | 20231221 | 102900 | 589600740 | 7550 | 7520 | 7560 | 7450 | 3628 |
| 536 | 20231221 | 102800 | 562280480 | 7510 | 7450 | 7510 | 7450 | 931 |
| 537 | 20231221 | 102700 | 555306480 | 7480 | 7450 | 7480 | 7450 | 3 |
| 538 | 20231221 | 102600 | 555284100 | 7480 | 7460 | 7480 | 7450 | 781 |
| 539 | 20231221 | 102500 | 549463250 | 7480 | 7470 | 7480 | 7470 | 17 |
| 540 | 20231221 | 102400 | 549336190 | 7470 | 7470 | 7470 | 7460 | 17 |
| 541 | 20231221 | 102300 | 549209220 | 7470 | 7470 | 7470 | 7460 | 15 |
| 542 | 20231221 | 102200 | 549097270 | 7450 | 7460 | 7470 | 7450 | 1931 |
| 543 | 20231221 | 102100 | 534709750 | 7460 | 7470 | 7470 | 7460 | 234 |
| 544 | 20231221 | 102000 | 532961780 | 7450 | 7450 | 7450 | 7450 | 221 |
| 545 | 20231221 | 101900 | 531315330 | 7450 | 7460 | 7460 | 7450 | 135 |
| 546 | 20231221 | 101800 | 530308370 | 7450 | 7460 | 7460 | 7450 | 210 |
| 547 | 20231221 | 101700 | 528742870 | 7460 | 7460 | 7460 | 7460 | 2 |
| 548 | 20231221 | 101600 | 528727950 | 7450 | 7450 | 7450 | 7450 | 858 |
| 549 | 20231221 | 101500 | 522335850 | 7460 | 7470 | 7470 | 7460 | 253 |
| 550 | 20231221 | 101400 | 520448460 | 7470 | 7470 | 7470 | 7470 | 176 |
| 551 | 20231221 | 101300 | 519133740 | 7450 | 7450 | 7450 | 7450 | 43 |
| 552 | 20231221 | 101200 | 518813390 | 7440 | 7440 | 7450 | 7440 | 693 |
| 553 | 20231221 | 101100 | 513657360 | 7440 | 7480 | 7480 | 7440 | 13793 |
| 554 | 20231221 | 101000 | 410809970 | 7480 | 7490 | 7490 | 7480 | 59 |
| 555 | 20231221 | 100900 | 410368390 | 7490 | 7490 | 7490 | 7490 | 2220 |
| 556 | 20231221 | 100800 | 393740590 | 7490 | 7490 | 7490 | 7490 | 174 |
| 557 | 20231221 | 100700 | 392437330 | 7490 | 7490 | 7490 | 7490 | 302 |
| 558 | 20231221 | 100600 | 390175350 | 7490 | 7490 | 7490 | 7490 | 20 |
| 559 | 20231221 | 100500 | 390025550 | 7490 | 7490 | 7500 | 7490 | 1237 |
| 560 | 20231221 | 100400 | 380759420 | 7490 | 7510 | 7510 | 7490 | 1070 |
| 561 | 20231221 | 100300 | 372744170 | 7490 | 7510 | 7510 | 7490 | 11 |
| 562 | 20231221 | 100200 | 372661760 | 7490 | 7500 | 7500 | 7490 | 1072 |
| 563 | 20231221 | 100100 | 364632350 | 7490 | 7500 | 7500 | 7490 | 494 |
| 564 | 20231221 | 100000 | 360927750 | 7500 | 7490 | 7500 | 7490 | 93 |
| 565 | 20231221 | 095900 | 360231100 | 7490 | 7490 | 7490 | 7490 | 3 |
| 566 | 20231221 | 095800 | 360208630 | 7490 | 7500 | 7500 | 7490 | 103 |
| 567 | 20231221 | 095700 | 359437150 | 7490 | 7500 | 7500 | 7490 | 70 |
| 568 | 20231221 | 095600 | 358912170 | 7500 | 7500 | 7500 | 7500 | 247 |
| 569 | 20231221 | 095500 | 357059670 | 7500 | 7510 | 7510 | 7500 | 2272 |
| 570 | 20231221 | 095400 | 340010990 | 7520 | 7530 | 7530 | 7520 | 159 |
| 571 | 20231221 | 095300 | 338815260 | 7520 | 7520 | 7530 | 7510 | 1167 |
| 572 | 20231221 | 095200 | 330039450 | 7520 | 7520 | 7530 | 7510 | 458 |
| 573 | 20231221 | 095100 | 326591310 | 7520 | 7490 | 7520 | 7490 | 2192 |
| 574 | 20231221 | 095000 | 310115220 | 7490 | 7480 | 7490 | 7480 | 1884 |
| 575 | 20231221 | 094900 | 296006040 | 7470 | 7470 | 7470 | 7470 | 150 |
| 576 | 20231221 | 094800 | 294885540 | 7490 | 7460 | 7490 | 7460 | 19 |
| 577 | 20231221 | 094700 | 294743260 | 7490 | 7450 | 7490 | 7450 | 68 |
| 578 | 20231221 | 094600 | 294235930 | 7490 | 7460 | 7490 | 7450 | 2475 |
| 579 | 20231221 | 094500 | 275786760 | 7460 | 7460 | 7460 | 7460 | 2048 |
| 580 | 20231221 | 094400 | 260508680 | 7450 | 7460 | 7460 | 7450 | 853 |
| 581 | 20231221 | 094300 | 254147890 | 7460 | 7460 | 7460 | 7460 | 100 |
| 582 | 20231221 | 094200 | 253401890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 583 | 20231221 | 094100 | 253401890 | 7460 | 7460 | 7460 | 7460 | 223 |
| 584 | 20231221 | 094000 | 251738310 | 7460 | 7460 | 7470 | 7460 | 477 |
| 585 | 20231221 | 093900 | 248179570 | 7460 | 7470 | 7470 | 7460 | 900 |
| 586 | 20231221 | 093800 | 241465240 | 7490 | 7490 | 7490 | 7490 | 52 |
| 587 | 20231221 | 093700 | 241075760 | 7500 | 7470 | 7500 | 7460 | 1521 |
| 588 | 20231221 | 093600 | 229723360 | 7460 | 7460 | 7460 | 7460 | 119 |
| 589 | 20231221 | 093500 | 228835620 | 7460 | 7460 | 7460 | 7460 | 110 |
| 590 | 20231221 | 093400 | 228015020 | 7460 | 7470 | 7470 | 7460 | 2178 |
| 591 | 20231221 | 093300 | 211747060 | 7470 | 7470 | 7470 | 7470 | 15 |
| 592 | 20231221 | 093200 | 211635010 | 7500 | 7490 | 7500 | 7460 | 1000 |
| 593 | 20231221 | 093100 | 204139090 | 7480 | 7480 | 7490 | 7480 | 625 |
| 594 | 20231221 | 093000 | 199463550 | 7480 | 7480 | 7480 | 7450 | 1921 |
| 595 | 20231221 | 092900 | 185124470 | 7480 | 7480 | 7480 | 7480 | 50 |
| 596 | 20231221 | 092800 | 184750470 | 7480 | 7450 | 7480 | 7450 | 684 |
| 597 | 20231221 | 092700 | 179654640 | 7450 | 7460 | 7470 | 7450 | 2561 |
| 598 | 20231221 | 092600 | 160568790 | 7450 | 7450 | 7460 | 7450 | 711 |
| 599 | 20231221 | 092500 | 155271320 | 7450 | 7480 | 7480 | 7450 | 2890 |
| 600 | 20231221 | 092400 | 133725510 | 7480 | 7480 | 7480 | 7480 | 699 |
| 601 | 20231221 | 092300 | 128496990 | 7480 | 7460 | 7480 | 7460 | 346 |
| 602 | 20231221 | 092200 | 125911610 | 7450 | 7480 | 7480 | 7450 | 1265 |
| 603 | 20231221 | 092100 | 116473630 | 7480 | 7480 | 7480 | 7480 | 520 |
| 604 | 20231221 | 092000 | 112584030 | 7480 | 7450 | 7480 | 7450 | 81 |
| 605 | 20231221 | 091900 | 111980550 | 7450 | 7460 | 7460 | 7450 | 998 |
| 606 | 20231221 | 091800 | 104538160 | 7460 | 7460 | 7460 | 7460 | 757 |
| 607 | 20231221 | 091700 | 98890940 | 7480 | 7460 | 7480 | 7460 | 22 |
| 608 | 20231221 | 091600 | 98726800 | 7460 | 7460 | 7460 | 7460 | 500 |
| 609 | 20231221 | 091500 | 94996800 | 7460 | 7470 | 7470 | 7460 | 189 |
| 610 | 20231221 | 091400 | 93586640 | 7460 | 7460 | 7460 | 7460 | 284 |
| 611 | 20231221 | 091300 | 91468000 | 7450 | 7470 | 7480 | 7450 | 611 |
| 612 | 20231221 | 091200 | 86913980 | 7460 | 7460 | 7460 | 7460 | 1430 |
| 613 | 20231221 | 091100 | 76246180 | 7460 | 7460 | 7470 | 7460 | 562 |
| 614 | 20231221 | 091000 | 72052670 | 7460 | 7470 | 7470 | 7460 | 104 |
| 615 | 20231221 | 090900 | 71276170 | 7470 | 7470 | 7470 | 7470 | 1628 |
| 616 | 20231221 | 090800 | 59115010 | 7470 | 7480 | 7490 | 7470 | 81 |
| 617 | 20231221 | 090700 | 58509390 | 7490 | 7490 | 7490 | 7490 | 50 |
| 618 | 20231221 | 090600 | 58134890 | 7500 | 7480 | 7500 | 7480 | 1288 |
| 619 | 20231221 | 090500 | 48500570 | 7510 | 7480 | 7510 | 7480 | 549 |
| 620 | 20231221 | 090400 | 44393840 | 7520 | 7450 | 7520 | 7440 | 1842 |
| 621 | 20231221 | 090300 | 30639460 | 7450 | 7490 | 7490 | 7450 | 104 |
| 622 | 20231221 | 090200 | 29860620 | 7490 | 7510 | 7510 | 7440 | 845 |
| 623 | 20231221 | 090100 | 23562540 | 7500 | 7470 | 7500 | 7430 | 649 |
| 624 | 20231221 | 090000 | 18716990 | 7470 | 7430 | 7470 | 7410 | 2522 |