31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 3 | 20231222 | 193600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 4 | 20231222 | 193500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 5 | 20231222 | 193400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 6 | 20231222 | 193300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 7 | 20231222 | 193200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 8 | 20231222 | 193100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 9 | 20231222 | 193000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 10 | 20231222 | 192900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 11 | 20231222 | 192800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 12 | 20231222 | 192700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 13 | 20231222 | 192600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 14 | 20231222 | 192500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 15 | 20231222 | 192400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 16 | 20231222 | 192300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 17 | 20231222 | 192200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 18 | 20231222 | 192100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 19 | 20231222 | 192000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 20 | 20231222 | 191900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 21 | 20231222 | 191800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 22 | 20231222 | 191700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 23 | 20231222 | 191600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 24 | 20231222 | 191500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 25 | 20231222 | 191400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 26 | 20231222 | 191300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 27 | 20231222 | 191200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 28 | 20231222 | 191100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 29 | 20231222 | 191000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 30 | 20231222 | 190900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 31 | 20231222 | 190800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 32 | 20231222 | 190700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 33 | 20231222 | 190600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 34 | 20231222 | 190500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 35 | 20231222 | 190400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 36 | 20231222 | 190300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 37 | 20231222 | 190200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 38 | 20231222 | 190100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 39 | 20231222 | 190000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 40 | 20231222 | 185900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 41 | 20231222 | 185800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 42 | 20231222 | 185700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 43 | 20231222 | 185600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 44 | 20231222 | 185500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 45 | 20231222 | 185400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 46 | 20231222 | 185300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 47 | 20231222 | 185200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 48 | 20231222 | 185100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 49 | 20231222 | 185000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 50 | 20231222 | 184900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 51 | 20231222 | 184800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 52 | 20231222 | 184700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 53 | 20231222 | 184600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 54 | 20231222 | 184500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 55 | 20231222 | 184400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 56 | 20231222 | 184300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 57 | 20231222 | 184200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 58 | 20231222 | 184100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 59 | 20231222 | 184000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 60 | 20231222 | 183900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 61 | 20231222 | 183800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 62 | 20231222 | 183700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 63 | 20231222 | 183600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 64 | 20231222 | 183500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 65 | 20231222 | 183400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 66 | 20231222 | 183300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 67 | 20231222 | 183200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 68 | 20231222 | 183100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 69 | 20231222 | 183000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 70 | 20231222 | 182900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 71 | 20231222 | 182800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 72 | 20231222 | 182700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 73 | 20231222 | 182600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 74 | 20231222 | 182500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 75 | 20231222 | 182400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 76 | 20231222 | 182300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 77 | 20231222 | 182200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 78 | 20231222 | 182100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 79 | 20231222 | 182000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 80 | 20231222 | 181900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 81 | 20231222 | 181800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 82 | 20231222 | 181700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 83 | 20231222 | 181600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 84 | 20231222 | 181500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 85 | 20231222 | 181400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 86 | 20231222 | 181300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 87 | 20231222 | 181200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 88 | 20231222 | 181100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 89 | 20231222 | 181000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 90 | 20231222 | 180900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 91 | 20231222 | 180800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 92 | 20231222 | 180700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 93 | 20231222 | 180600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 94 | 20231222 | 180500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 95 | 20231222 | 180400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 96 | 20231222 | 180300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 97 | 20231222 | 180200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 98 | 20231222 | 180100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 99 | 20231222 | 180000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 100 | 20231222 | 175900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 101 | 20231222 | 175800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 102 | 20231222 | 175700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 103 | 20231222 | 175600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 104 | 20231222 | 175500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 105 | 20231222 | 175400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 106 | 20231222 | 175300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 107 | 20231222 | 175200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 108 | 20231222 | 175100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 109 | 20231222 | 175000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 110 | 20231222 | 174900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 111 | 20231222 | 174800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 112 | 20231222 | 174700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 113 | 20231222 | 174600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 114 | 20231222 | 174500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 115 | 20231222 | 174400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 116 | 20231222 | 174300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 117 | 20231222 | 174200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 118 | 20231222 | 174100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 119 | 20231222 | 174000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 120 | 20231222 | 173900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 121 | 20231222 | 173800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 122 | 20231222 | 173700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 123 | 20231222 | 173600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 124 | 20231222 | 173500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 125 | 20231222 | 173400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 126 | 20231222 | 173300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 127 | 20231222 | 173200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 128 | 20231222 | 173100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 129 | 20231222 | 173000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 130 | 20231222 | 172900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 131 | 20231222 | 172800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 132 | 20231222 | 172700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 133 | 20231222 | 172600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 134 | 20231222 | 172500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 135 | 20231222 | 172400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 136 | 20231222 | 172300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 137 | 20231222 | 172200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 138 | 20231222 | 172100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 139 | 20231222 | 172000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 140 | 20231222 | 171900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 141 | 20231222 | 171800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 142 | 20231222 | 171700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 143 | 20231222 | 171600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 144 | 20231222 | 171500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 145 | 20231222 | 171400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 146 | 20231222 | 171300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 147 | 20231222 | 171200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 148 | 20231222 | 171100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 149 | 20231222 | 171000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 150 | 20231222 | 170900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 151 | 20231222 | 170800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 152 | 20231222 | 170700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 153 | 20231222 | 170600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 154 | 20231222 | 170500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 155 | 20231222 | 170400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 156 | 20231222 | 170300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 157 | 20231222 | 170200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 158 | 20231222 | 170100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 159 | 20231222 | 170000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 160 | 20231222 | 165900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 161 | 20231222 | 165800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 162 | 20231222 | 165700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 163 | 20231222 | 165600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 164 | 20231222 | 165500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 165 | 20231222 | 165400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 166 | 20231222 | 165300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 167 | 20231222 | 165200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 168 | 20231222 | 165100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 169 | 20231222 | 165000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 170 | 20231222 | 164900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 171 | 20231222 | 164800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 172 | 20231222 | 164700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 173 | 20231222 | 164600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 174 | 20231222 | 164500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 175 | 20231222 | 164400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 176 | 20231222 | 164300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 177 | 20231222 | 164200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 178 | 20231222 | 164100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 179 | 20231222 | 164000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 180 | 20231222 | 163900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 181 | 20231222 | 163800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 182 | 20231222 | 163700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 183 | 20231222 | 163600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 184 | 20231222 | 163500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 185 | 20231222 | 163400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 186 | 20231222 | 163300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 187 | 20231222 | 163200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 188 | 20231222 | 163100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 189 | 20231222 | 163000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 190 | 20231222 | 162900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 191 | 20231222 | 162800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 192 | 20231222 | 162700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 193 | 20231222 | 162600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 194 | 20231222 | 162500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 195 | 20231222 | 162400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 196 | 20231222 | 162300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 197 | 20231222 | 162200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 198 | 20231222 | 162100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 199 | 20231222 | 162000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 200 | 20231222 | 161900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 201 | 20231222 | 161800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 202 | 20231222 | 161700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 203 | 20231222 | 161600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 204 | 20231222 | 161500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 205 | 20231222 | 161400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 206 | 20231222 | 161300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 207 | 20231222 | 161200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 208 | 20231222 | 161100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 209 | 20231222 | 161000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 210 | 20231222 | 160900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 211 | 20231222 | 160800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 212 | 20231222 | 160700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 213 | 20231222 | 160600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 214 | 20231222 | 160500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 215 | 20231222 | 160400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 216 | 20231222 | 160300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 217 | 20231222 | 160200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 218 | 20231222 | 160100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 219 | 20231222 | 160000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 220 | 20231222 | 155900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 221 | 20231222 | 155800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 222 | 20231222 | 155700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 223 | 20231222 | 155600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 224 | 20231222 | 155500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 225 | 20231222 | 155400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 226 | 20231222 | 155300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 227 | 20231222 | 155200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 228 | 20231222 | 155100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 229 | 20231222 | 155000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 230 | 20231222 | 154900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 231 | 20231222 | 154800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 232 | 20231222 | 154700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 233 | 20231222 | 154600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 234 | 20231222 | 154500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 235 | 20231222 | 154400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 236 | 20231222 | 154300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 237 | 20231222 | 154200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 238 | 20231222 | 154100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 239 | 20231222 | 154000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 240 | 20231222 | 153900 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 241 | 20231222 | 153800 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 242 | 20231222 | 153700 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 243 | 20231222 | 153600 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 244 | 20231222 | 153500 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 245 | 20231222 | 153400 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 246 | 20231222 | 153300 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 247 | 20231222 | 153200 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 248 | 20231222 | 153100 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 0 |
| 249 | 20231222 | 153000 | 1830643750 | 7290 | 7290 | 7290 | 7290 | 9011 |
| 250 | 20231222 | 152900 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 251 | 20231222 | 152800 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 252 | 20231222 | 152700 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 253 | 20231222 | 152600 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 254 | 20231222 | 152500 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 255 | 20231222 | 152400 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 256 | 20231222 | 152300 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 257 | 20231222 | 152200 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 258 | 20231222 | 152100 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 259 | 20231222 | 152000 | 1764953560 | 7310 | 7310 | 7310 | 7310 | 0 |
| 260 | 20231222 | 151900 | 1764953560 | 7310 | 7300 | 7310 | 7300 | 99 |
| 261 | 20231222 | 151800 | 1764230670 | 7300 | 7300 | 7300 | 7290 | 788 |
| 262 | 20231222 | 151700 | 1758483520 | 7290 | 7300 | 7300 | 7290 | 1167 |
| 263 | 20231222 | 151600 | 1749967920 | 7300 | 7300 | 7300 | 7300 | 433 |
| 264 | 20231222 | 151500 | 1746807020 | 7300 | 7300 | 7300 | 7300 | 495 |
| 265 | 20231222 | 151400 | 1743193520 | 7300 | 7300 | 7300 | 7290 | 154 |
| 266 | 20231222 | 151300 | 1742069340 | 7300 | 7300 | 7310 | 7300 | 2654 |
| 267 | 20231222 | 151200 | 1722692140 | 7290 | 7290 | 7290 | 7280 | 1066 |
| 268 | 20231222 | 151100 | 1714922500 | 7280 | 7290 | 7290 | 7280 | 1287 |
| 269 | 20231222 | 151000 | 1705540870 | 7290 | 7300 | 7300 | 7290 | 360 |
| 270 | 20231222 | 150900 | 1702915430 | 7310 | 7310 | 7310 | 7310 | 26 |
| 271 | 20231222 | 150800 | 1702725370 | 7310 | 7300 | 7310 | 7290 | 360 |
| 272 | 20231222 | 150700 | 1700098840 | 7300 | 7300 | 7300 | 7280 | 1646 |
| 273 | 20231222 | 150600 | 1688095960 | 7300 | 7310 | 7310 | 7300 | 704 |
| 274 | 20231222 | 150500 | 1682955040 | 7300 | 7300 | 7300 | 7300 | 162 |
| 275 | 20231222 | 150400 | 1681772440 | 7300 | 7300 | 7300 | 7300 | 581 |
| 276 | 20231222 | 150300 | 1677531140 | 7300 | 7300 | 7300 | 7300 | 573 |
| 277 | 20231222 | 150200 | 1673348240 | 7300 | 7300 | 7300 | 7300 | 53 |
| 278 | 20231222 | 150100 | 1672961340 | 7320 | 7310 | 7320 | 7310 | 686 |
| 279 | 20231222 | 150000 | 1667943980 | 7310 | 7310 | 7310 | 7310 | 100 |
| 280 | 20231222 | 145900 | 1667212980 | 7320 | 7320 | 7320 | 7320 | 59 |
| 281 | 20231222 | 145800 | 1666781100 | 7320 | 7310 | 7320 | 7310 | 1335 |
| 282 | 20231222 | 145700 | 1657022030 | 7310 | 7310 | 7310 | 7300 | 266 |
| 283 | 20231222 | 145600 | 1655080160 | 7300 | 7310 | 7310 | 7300 | 62 |
| 284 | 20231222 | 145500 | 1654627540 | 7310 | 7320 | 7320 | 7310 | 613 |
| 285 | 20231222 | 145400 | 1650145510 | 7320 | 7320 | 7320 | 7320 | 6 |
| 286 | 20231222 | 145300 | 1650101590 | 7320 | 7300 | 7330 | 7300 | 835 |
| 287 | 20231222 | 145200 | 1643984620 | 7300 | 7300 | 7300 | 7300 | 300 |
| 288 | 20231222 | 145100 | 1641794620 | 7330 | 7300 | 7330 | 7300 | 70 |
| 289 | 20231222 | 145000 | 1641283590 | 7300 | 7300 | 7300 | 7300 | 12 |
| 290 | 20231222 | 144900 | 1641195990 | 7300 | 7300 | 7300 | 7300 | 115 |
| 291 | 20231222 | 144800 | 1640356490 | 7300 | 7300 | 7300 | 7300 | 0 |
| 292 | 20231222 | 144700 | 1640356490 | 7300 | 7300 | 7300 | 7300 | 5 |
| 293 | 20231222 | 144600 | 1640319990 | 7300 | 7300 | 7300 | 7300 | 21 |
| 294 | 20231222 | 144500 | 1640166690 | 7300 | 7300 | 7300 | 7290 | 140 |
| 295 | 20231222 | 144400 | 1639145500 | 7300 | 7300 | 7300 | 7300 | 71 |
| 296 | 20231222 | 144300 | 1638627200 | 7300 | 7300 | 7300 | 7300 | 595 |
| 297 | 20231222 | 144200 | 1634283700 | 7290 | 7300 | 7300 | 7290 | 159 |
| 298 | 20231222 | 144100 | 1633124540 | 7290 | 7300 | 7300 | 7290 | 26 |
| 299 | 20231222 | 144000 | 1632934850 | 7290 | 7290 | 7290 | 7290 | 12 |
| 300 | 20231222 | 143900 | 1632847370 | 7290 | 7320 | 7330 | 7290 | 375 |
| 301 | 20231222 | 143800 | 1630109840 | 7290 | 7280 | 7330 | 7280 | 1864 |
| 302 | 20231222 | 143700 | 1616538550 | 7290 | 7290 | 7290 | 7290 | 449 |
| 303 | 20231222 | 143600 | 1613265340 | 7290 | 7290 | 7290 | 7290 | 13 |
| 304 | 20231222 | 143500 | 1613170570 | 7280 | 7290 | 7290 | 7280 | 891 |
| 305 | 20231222 | 143400 | 1606675940 | 7290 | 7290 | 7290 | 7290 | 171 |
| 306 | 20231222 | 143300 | 1605429350 | 7310 | 7280 | 7310 | 7280 | 1736 |
| 307 | 20231222 | 143200 | 1592774590 | 7280 | 7280 | 7280 | 7280 | 677 |
| 308 | 20231222 | 143100 | 1587846030 | 7290 | 7290 | 7290 | 7290 | 30 |
| 309 | 20231222 | 143000 | 1587627330 | 7290 | 7290 | 7290 | 7290 | 23 |
| 310 | 20231222 | 142900 | 1587459660 | 7290 | 7280 | 7290 | 7270 | 1791 |
| 311 | 20231222 | 142800 | 1574424390 | 7290 | 7300 | 7300 | 7290 | 131 |
| 312 | 20231222 | 142700 | 1573469370 | 7290 | 7300 | 7300 | 7290 | 533 |
| 313 | 20231222 | 142600 | 1569578790 | 7310 | 7300 | 7310 | 7290 | 698 |
| 314 | 20231222 | 142500 | 1564484970 | 7300 | 7290 | 7300 | 7290 | 101 |
| 315 | 20231222 | 142400 | 1563747790 | 7290 | 7290 | 7290 | 7290 | 0 |
| 316 | 20231222 | 142300 | 1563747790 | 7290 | 7290 | 7290 | 7290 | 1 |
| 317 | 20231222 | 142200 | 1563740500 | 7290 | 7290 | 7290 | 7290 | 59 |
| 318 | 20231222 | 142100 | 1563310390 | 7290 | 7290 | 7290 | 7290 | 17 |
| 319 | 20231222 | 142000 | 1563186460 | 7280 | 7310 | 7310 | 7280 | 2000 |
| 320 | 20231222 | 141900 | 1548615760 | 7310 | 7310 | 7310 | 7310 | 1 |
| 321 | 20231222 | 141800 | 1548608450 | 7300 | 7300 | 7300 | 7300 | 1 |
| 322 | 20231222 | 141700 | 1548601150 | 7300 | 7300 | 7300 | 7300 | 452 |
| 323 | 20231222 | 141600 | 1545301550 | 7310 | 7310 | 7310 | 7310 | 0 |
| 324 | 20231222 | 141500 | 1545301550 | 7310 | 7310 | 7310 | 7310 | 84 |
| 325 | 20231222 | 141400 | 1544687510 | 7300 | 7300 | 7300 | 7300 | 12 |
| 326 | 20231222 | 141300 | 1544599910 | 7300 | 7310 | 7310 | 7300 | 7 |
| 327 | 20231222 | 141200 | 1544548790 | 7310 | 7310 | 7310 | 7310 | 5 |
| 328 | 20231222 | 141100 | 1544512240 | 7300 | 7300 | 7300 | 7290 | 1851 |
| 329 | 20231222 | 141000 | 1531013170 | 7300 | 7320 | 7320 | 7300 | 532 |
| 330 | 20231222 | 140900 | 1527124270 | 7320 | 7320 | 7320 | 7320 | 2 |
| 331 | 20231222 | 140800 | 1527109630 | 7320 | 7320 | 7320 | 7320 | 1 |
| 332 | 20231222 | 140700 | 1527102310 | 7320 | 7320 | 7320 | 7320 | 280 |
| 333 | 20231222 | 140600 | 1525052710 | 7290 | 7290 | 7290 | 7290 | 200 |
| 334 | 20231222 | 140500 | 1523594710 | 7320 | 7320 | 7320 | 7320 | 0 |
| 335 | 20231222 | 140400 | 1523594710 | 7320 | 7320 | 7320 | 7320 | 1 |
| 336 | 20231222 | 140300 | 1523587390 | 7310 | 7290 | 7310 | 7290 | 132 |
| 337 | 20231222 | 140200 | 1522623850 | 7290 | 7310 | 7310 | 7290 | 1881 |
| 338 | 20231222 | 140100 | 1508893490 | 7310 | 7310 | 7310 | 7310 | 0 |
| 339 | 20231222 | 140000 | 1508893490 | 7310 | 7320 | 7320 | 7310 | 50 |
| 340 | 20231222 | 135900 | 1508527780 | 7330 | 7330 | 7330 | 7330 | 20 |
| 341 | 20231222 | 135800 | 1508381180 | 7340 | 7340 | 7340 | 7340 | 0 |
| 342 | 20231222 | 135700 | 1508381180 | 7340 | 7340 | 7340 | 7340 | 1 |
| 343 | 20231222 | 135600 | 1508373840 | 7340 | 7340 | 7340 | 7340 | 0 |
| 344 | 20231222 | 135500 | 1508373840 | 7340 | 7340 | 7340 | 7340 | 1 |
| 345 | 20231222 | 135400 | 1508366500 | 7340 | 7330 | 7340 | 7330 | 138 |
| 346 | 20231222 | 135300 | 1507354180 | 7330 | 7330 | 7330 | 7300 | 1897 |
| 347 | 20231222 | 135200 | 1493487800 | 7330 | 7330 | 7330 | 7330 | 1 |
| 348 | 20231222 | 135100 | 1493480470 | 7330 | 7330 | 7330 | 7330 | 0 |
| 349 | 20231222 | 135000 | 1493480470 | 7330 | 7330 | 7330 | 7330 | 100 |
| 350 | 20231222 | 134900 | 1492747470 | 7330 | 7320 | 7330 | 7320 | 935 |
| 351 | 20231222 | 134800 | 1485894040 | 7320 | 7320 | 7320 | 7310 | 52 |
| 352 | 20231222 | 134700 | 1485513420 | 7320 | 7310 | 7320 | 7310 | 69 |
| 353 | 20231222 | 134600 | 1485008390 | 7320 | 7320 | 7320 | 7320 | 11 |
| 354 | 20231222 | 134500 | 1484927870 | 7320 | 7320 | 7320 | 7320 | 58 |
| 355 | 20231222 | 134400 | 1484503310 | 7300 | 7330 | 7330 | 7300 | 1795 |
| 356 | 20231222 | 134300 | 1471384040 | 7320 | 7320 | 7320 | 7320 | 5 |
| 357 | 20231222 | 134200 | 1471347440 | 7330 | 7330 | 7330 | 7330 | 330 |
| 358 | 20231222 | 134100 | 1468928540 | 7340 | 7340 | 7340 | 7340 | 2 |
| 359 | 20231222 | 134000 | 1468913860 | 7340 | 7340 | 7340 | 7340 | 0 |
| 360 | 20231222 | 133900 | 1468913860 | 7340 | 7330 | 7340 | 7330 | 233 |
| 361 | 20231222 | 133800 | 1467205880 | 7330 | 7340 | 7340 | 7330 | 27 |
| 362 | 20231222 | 133700 | 1467007950 | 7330 | 7330 | 7330 | 7330 | 459 |
| 363 | 20231222 | 133600 | 1463643480 | 7330 | 7330 | 7330 | 7330 | 4 |
| 364 | 20231222 | 133500 | 1463614160 | 7310 | 7320 | 7320 | 7310 | 1797 |
| 365 | 20231222 | 133400 | 1450460230 | 7330 | 7330 | 7330 | 7330 | 8 |
| 366 | 20231222 | 133300 | 1450401590 | 7330 | 7330 | 7330 | 7330 | 0 |
| 367 | 20231222 | 133200 | 1450401590 | 7330 | 7330 | 7330 | 7320 | 131 |
| 368 | 20231222 | 133100 | 1449442360 | 7320 | 7320 | 7320 | 7320 | 0 |
| 369 | 20231222 | 133000 | 1449442360 | 7320 | 7320 | 7320 | 7320 | 40 |
| 370 | 20231222 | 132900 | 1449149560 | 7330 | 7330 | 7330 | 7330 | 20 |
| 371 | 20231222 | 132800 | 1449002960 | 7330 | 7320 | 7330 | 7320 | 13 |
| 372 | 20231222 | 132700 | 1448907790 | 7320 | 7310 | 7320 | 7310 | 335 |
| 373 | 20231222 | 132600 | 1446455710 | 7310 | 7330 | 7330 | 7300 | 2036 |
| 374 | 20231222 | 132500 | 1431581540 | 7330 | 7310 | 7330 | 7310 | 52 |
| 375 | 20231222 | 132400 | 1431201320 | 7330 | 7320 | 7330 | 7310 | 222 |
| 376 | 20231222 | 132300 | 1429577260 | 7320 | 7330 | 7330 | 7320 | 801 |
| 377 | 20231222 | 132200 | 1423713930 | 7330 | 7330 | 7330 | 7330 | 2 |
| 378 | 20231222 | 132100 | 1423699270 | 7330 | 7320 | 7330 | 7320 | 250 |
| 379 | 20231222 | 132000 | 1421866890 | 7320 | 7320 | 7320 | 7320 | 12 |
| 380 | 20231222 | 131900 | 1421779050 | 7320 | 7320 | 7320 | 7320 | 12 |
| 381 | 20231222 | 131800 | 1421691210 | 7320 | 7320 | 7320 | 7320 | 40 |
| 382 | 20231222 | 131700 | 1421398410 | 7310 | 7330 | 7330 | 7310 | 1800 |
| 383 | 20231222 | 131600 | 1408221650 | 7330 | 7330 | 7330 | 7330 | 24 |
| 384 | 20231222 | 131500 | 1408045730 | 7320 | 7330 | 7340 | 7320 | 434 |
| 385 | 20231222 | 131400 | 1404862990 | 7360 | 7360 | 7360 | 7360 | 2 |
| 386 | 20231222 | 131300 | 1404848270 | 7350 | 7350 | 7350 | 7350 | 119 |
| 387 | 20231222 | 131200 | 1403973620 | 7350 | 7310 | 7350 | 7310 | 691 |
| 388 | 20231222 | 131100 | 1398919780 | 7320 | 7320 | 7320 | 7320 | 1163 |
| 389 | 20231222 | 131000 | 1390406620 | 7330 | 7330 | 7330 | 7330 | 5 |
| 390 | 20231222 | 130900 | 1390369970 | 7340 | 7320 | 7340 | 7320 | 100 |
| 391 | 20231222 | 130800 | 1389637850 | 7320 | 7330 | 7330 | 7310 | 2013 |
| 392 | 20231222 | 130700 | 1374910900 | 7330 | 7330 | 7330 | 7330 | 29 |
| 393 | 20231222 | 130600 | 1374698330 | 7330 | 7340 | 7340 | 7330 | 21 |
| 394 | 20231222 | 130500 | 1374544320 | 7340 | 7340 | 7340 | 7340 | 4 |
| 395 | 20231222 | 130400 | 1374514960 | 7340 | 7330 | 7340 | 7330 | 121 |
| 396 | 20231222 | 130300 | 1373627020 | 7340 | 7340 | 7340 | 7340 | 3 |
| 397 | 20231222 | 130200 | 1373605000 | 7340 | 7350 | 7350 | 7340 | 2 |
| 398 | 20231222 | 130100 | 1373590310 | 7350 | 7320 | 7350 | 7320 | 330 |
| 399 | 20231222 | 130000 | 1371168900 | 7320 | 7320 | 7320 | 7320 | 22 |
| 400 | 20231222 | 125900 | 1371007860 | 7320 | 7350 | 7350 | 7320 | 2161 |
| 401 | 20231222 | 125800 | 1355173370 | 7350 | 7350 | 7350 | 7350 | 0 |
| 402 | 20231222 | 125700 | 1355173370 | 7350 | 7350 | 7350 | 7350 | 10 |
| 403 | 20231222 | 125600 | 1355099870 | 7350 | 7350 | 7350 | 7350 | 128 |
| 404 | 20231222 | 125500 | 1354159070 | 7350 | 7350 | 7350 | 7350 | 0 |
| 405 | 20231222 | 125400 | 1354159070 | 7350 | 7350 | 7350 | 7350 | 27 |
| 406 | 20231222 | 125300 | 1353960620 | 7340 | 7350 | 7350 | 7340 | 39 |
| 407 | 20231222 | 125200 | 1353674350 | 7330 | 7330 | 7330 | 7330 | 2 |
| 408 | 20231222 | 125100 | 1353659690 | 7350 | 7340 | 7350 | 7340 | 214 |
| 409 | 20231222 | 125000 | 1352088000 | 7320 | 7360 | 7360 | 7320 | 1889 |
| 410 | 20231222 | 124900 | 1338223610 | 7360 | 7360 | 7360 | 7360 | 47 |
| 411 | 20231222 | 124800 | 1337877690 | 7360 | 7360 | 7360 | 7360 | 2007 |
| 412 | 20231222 | 124700 | 1323106170 | 7360 | 7360 | 7360 | 7360 | 262 |
| 413 | 20231222 | 124600 | 1321177850 | 7360 | 7360 | 7360 | 7360 | 2 |
| 414 | 20231222 | 124500 | 1321163130 | 7360 | 7360 | 7360 | 7360 | 100 |
| 415 | 20231222 | 124400 | 1320427130 | 7360 | 7360 | 7360 | 7360 | 114 |
| 416 | 20231222 | 124300 | 1319588090 | 7360 | 7350 | 7360 | 7350 | 92 |
| 417 | 20231222 | 124200 | 1318911470 | 7350 | 7350 | 7350 | 7350 | 410 |
| 418 | 20231222 | 124100 | 1315897970 | 7350 | 7370 | 7370 | 7330 | 1879 |
| 419 | 20231222 | 124000 | 1302097050 | 7360 | 7380 | 7380 | 7360 | 1019 |
| 420 | 20231222 | 123900 | 1294590510 | 7380 | 7380 | 7380 | 7380 | 93 |
| 421 | 20231222 | 123800 | 1293904170 | 7380 | 7380 | 7380 | 7380 | 36 |
| 422 | 20231222 | 123700 | 1293638490 | 7380 | 7370 | 7380 | 7370 | 81 |
| 423 | 20231222 | 123600 | 1293040910 | 7380 | 7380 | 7380 | 7380 | 42 |
| 424 | 20231222 | 123500 | 1292730950 | 7380 | 7380 | 7380 | 7380 | 175 |
| 425 | 20231222 | 123400 | 1291439450 | 7390 | 7380 | 7390 | 7380 | 132 |
| 426 | 20231222 | 123300 | 1290464470 | 7370 | 7370 | 7370 | 7370 | 100 |
| 427 | 20231222 | 123200 | 1289727470 | 7370 | 7380 | 7380 | 7360 | 2288 |
| 428 | 20231222 | 123100 | 1272875670 | 7380 | 7380 | 7380 | 7380 | 104 |
| 429 | 20231222 | 123000 | 1272108150 | 7380 | 7380 | 7380 | 7380 | 225 |
| 430 | 20231222 | 122900 | 1270447650 | 7380 | 7390 | 7390 | 7380 | 2383 |
| 431 | 20231222 | 122800 | 1252840850 | 7390 | 7400 | 7400 | 7380 | 1677 |
| 432 | 20231222 | 122700 | 1240450610 | 7400 | 7400 | 7400 | 7400 | 60 |
| 433 | 20231222 | 122600 | 1240006610 | 7400 | 7400 | 7400 | 7400 | 202 |
| 434 | 20231222 | 122500 | 1238511810 | 7390 | 7400 | 7400 | 7390 | 1070 |
| 435 | 20231222 | 122400 | 1230601220 | 7400 | 7380 | 7400 | 7380 | 1382 |
| 436 | 20231222 | 122300 | 1220383070 | 7400 | 7410 | 7410 | 7360 | 2230 |
| 437 | 20231222 | 122200 | 1203914820 | 7400 | 7420 | 7420 | 7400 | 3029 |
| 438 | 20231222 | 122100 | 1181473900 | 7420 | 7380 | 7420 | 7380 | 5794 |
| 439 | 20231222 | 122000 | 1138625610 | 7370 | 7340 | 7370 | 7340 | 2028 |
| 440 | 20231222 | 121900 | 1123693830 | 7340 | 7340 | 7340 | 7340 | 0 |
| 441 | 20231222 | 121800 | 1123693830 | 7340 | 7350 | 7350 | 7340 | 190 |
| 442 | 20231222 | 121700 | 1122299210 | 7350 | 7350 | 7350 | 7350 | 1 |
| 443 | 20231222 | 121600 | 1122291860 | 7340 | 7350 | 7350 | 7340 | 1901 |
| 444 | 20231222 | 121500 | 1108320770 | 7360 | 7360 | 7360 | 7360 | 0 |
| 445 | 20231222 | 121400 | 1108320770 | 7360 | 7350 | 7360 | 7350 | 1840 |
| 446 | 20231222 | 121300 | 1094796470 | 7360 | 7350 | 7360 | 7350 | 1222 |
| 447 | 20231222 | 121200 | 1085809460 | 7340 | 7340 | 7340 | 7340 | 0 |
| 448 | 20231222 | 121100 | 1085809460 | 7340 | 7340 | 7340 | 7340 | 100 |
| 449 | 20231222 | 121000 | 1085075460 | 7340 | 7340 | 7340 | 7340 | 30 |
| 450 | 20231222 | 120900 | 1084855260 | 7340 | 7340 | 7340 | 7340 | 3 |
| 451 | 20231222 | 120800 | 1084833240 | 7340 | 7340 | 7340 | 7340 | 30 |
| 452 | 20231222 | 120700 | 1084613040 | 7340 | 7340 | 7340 | 7340 | 2 |
| 453 | 20231222 | 120600 | 1084598360 | 7330 | 7340 | 7340 | 7330 | 39 |
| 454 | 20231222 | 120500 | 1084312200 | 7330 | 7340 | 7340 | 7310 | 2338 |
| 455 | 20231222 | 120400 | 1067179910 | 7360 | 7360 | 7360 | 7360 | 0 |
| 456 | 20231222 | 120300 | 1067179910 | 7360 | 7350 | 7360 | 7350 | 301 |
| 457 | 20231222 | 120200 | 1064967550 | 7370 | 7360 | 7370 | 7350 | 179 |
| 458 | 20231222 | 120100 | 1063650160 | 7370 | 7370 | 7370 | 7370 | 1 |
| 459 | 20231222 | 120000 | 1063642790 | 7370 | 7360 | 7370 | 7360 | 6 |
| 460 | 20231222 | 115900 | 1063598620 | 7370 | 7370 | 7370 | 7370 | 0 |
| 461 | 20231222 | 115800 | 1063598620 | 7370 | 7370 | 7370 | 7370 | 2 |
| 462 | 20231222 | 115700 | 1063583880 | 7370 | 7370 | 7370 | 7370 | 10 |
| 463 | 20231222 | 115600 | 1063510180 | 7360 | 7370 | 7370 | 7350 | 2729 |
| 464 | 20231222 | 115500 | 1043425260 | 7380 | 7370 | 7380 | 7370 | 527 |
| 465 | 20231222 | 115400 | 1039541260 | 7380 | 7380 | 7380 | 7380 | 1 |
| 466 | 20231222 | 115300 | 1039533880 | 7370 | 7370 | 7370 | 7370 | 1 |
| 467 | 20231222 | 115200 | 1039526510 | 7380 | 7370 | 7380 | 7370 | 30 |
| 468 | 20231222 | 115100 | 1039305400 | 7370 | 7380 | 7380 | 7370 | 29 |
| 469 | 20231222 | 115000 | 1039091610 | 7380 | 7370 | 7380 | 7370 | 879 |
| 470 | 20231222 | 114900 | 1032605910 | 7370 | 7370 | 7370 | 7370 | 96 |
| 471 | 20231222 | 114800 | 1031898390 | 7370 | 7370 | 7370 | 7370 | 55 |
| 472 | 20231222 | 114700 | 1031493040 | 7370 | 7350 | 7370 | 7310 | 1817 |
| 473 | 20231222 | 114600 | 1018171850 | 7370 | 7370 | 7370 | 7370 | 0 |
| 474 | 20231222 | 114500 | 1018171850 | 7370 | 7370 | 7370 | 7370 | 0 |
| 475 | 20231222 | 114400 | 1018171850 | 7370 | 7370 | 7370 | 7370 | 1 |
| 476 | 20231222 | 114300 | 1018164480 | 7370 | 7370 | 7370 | 7360 | 496 |
| 477 | 20231222 | 114200 | 1014509960 | 7370 | 7370 | 7370 | 7370 | 1 |
| 478 | 20231222 | 114100 | 1014502590 | 7360 | 7350 | 7360 | 7350 | 314 |
| 479 | 20231222 | 114000 | 1012192490 | 7350 | 7350 | 7350 | 7350 | 418 |
| 480 | 20231222 | 113900 | 1009120190 | 7350 | 7350 | 7350 | 7350 | 0 |
| 481 | 20231222 | 113800 | 1009120190 | 7350 | 7350 | 7350 | 7300 | 2924 |
| 482 | 20231222 | 113700 | 987701200 | 7360 | 7360 | 7360 | 7360 | 50 |
| 483 | 20231222 | 113600 | 987333200 | 7360 | 7340 | 7360 | 7340 | 152 |
| 484 | 20231222 | 113500 | 986215100 | 7340 | 7360 | 7360 | 7340 | 141 |
| 485 | 20231222 | 113400 | 985179700 | 7340 | 7350 | 7350 | 7340 | 105 |
| 486 | 20231222 | 113300 | 984408990 | 7360 | 7360 | 7360 | 7360 | 35 |
| 487 | 20231222 | 113200 | 984151390 | 7360 | 7360 | 7360 | 7360 | 100 |
| 488 | 20231222 | 113100 | 983415390 | 7360 | 7350 | 7360 | 7340 | 66 |
| 489 | 20231222 | 113000 | 982930830 | 7350 | 7350 | 7350 | 7350 | 1 |
| 490 | 20231222 | 112900 | 982923480 | 7340 | 7360 | 7360 | 7310 | 2264 |
| 491 | 20231222 | 112800 | 966311100 | 7360 | 7350 | 7360 | 7350 | 51 |
| 492 | 20231222 | 112700 | 965936240 | 7360 | 7360 | 7360 | 7360 | 100 |
| 493 | 20231222 | 112600 | 965200240 | 7360 | 7350 | 7360 | 7350 | 16 |
| 494 | 20231222 | 112500 | 965082630 | 7360 | 7360 | 7360 | 7360 | 100 |
| 495 | 20231222 | 112400 | 964346630 | 7360 | 7360 | 7360 | 7360 | 35 |
| 496 | 20231222 | 112300 | 964089030 | 7370 | 7370 | 7370 | 7370 | 62 |
| 497 | 20231222 | 112200 | 963632090 | 7370 | 7370 | 7370 | 7370 | 0 |
| 498 | 20231222 | 112100 | 963632090 | 7370 | 7360 | 7370 | 7360 | 432 |
| 499 | 20231222 | 112000 | 960452540 | 7360 | 7380 | 7380 | 7340 | 1921 |
| 500 | 20231222 | 111900 | 946321570 | 7360 | 7360 | 7360 | 7360 | 120 |
| 501 | 20231222 | 111800 | 945438370 | 7370 | 7370 | 7370 | 7370 | 50 |
| 502 | 20231222 | 111700 | 945069870 | 7370 | 7370 | 7370 | 7370 | 7 |
| 503 | 20231222 | 111600 | 945018280 | 7370 | 7370 | 7370 | 7360 | 53 |
| 504 | 20231222 | 111500 | 944628090 | 7370 | 7370 | 7370 | 7370 | 0 |
| 505 | 20231222 | 111400 | 944628090 | 7370 | 7370 | 7370 | 7370 | 1 |
| 506 | 20231222 | 111300 | 944620720 | 7360 | 7360 | 7360 | 7360 | 26 |
| 507 | 20231222 | 111200 | 944429360 | 7350 | 7350 | 7350 | 7350 | 58 |
| 508 | 20231222 | 111100 | 944003060 | 7350 | 7370 | 7380 | 7320 | 2139 |
| 509 | 20231222 | 111000 | 928288520 | 7380 | 7370 | 7380 | 7370 | 351 |
| 510 | 20231222 | 110900 | 925699350 | 7370 | 7370 | 7380 | 7370 | 772 |
| 511 | 20231222 | 110800 | 920004230 | 7380 | 7370 | 7390 | 7370 | 2536 |
| 512 | 20231222 | 110700 | 901289440 | 7370 | 7360 | 7370 | 7360 | 15 |
| 513 | 20231222 | 110600 | 901179010 | 7370 | 7360 | 7370 | 7360 | 594 |
| 514 | 20231222 | 110500 | 896807130 | 7370 | 7370 | 7370 | 7370 | 0 |
| 515 | 20231222 | 110400 | 896807130 | 7370 | 7370 | 7370 | 7370 | 0 |
| 516 | 20231222 | 110300 | 896807130 | 7370 | 7370 | 7370 | 7370 | 51 |
| 517 | 20231222 | 110200 | 896431260 | 7350 | 7360 | 7360 | 7300 | 1982 |
| 518 | 20231222 | 110100 | 881898690 | 7370 | 7370 | 7370 | 7370 | 0 |
| 519 | 20231222 | 110000 | 881898690 | 7370 | 7370 | 7370 | 7360 | 37 |
| 520 | 20231222 | 105900 | 881626200 | 7380 | 7370 | 7380 | 7360 | 268 |
| 521 | 20231222 | 105800 | 879653420 | 7370 | 7360 | 7370 | 7360 | 759 |
| 522 | 20231222 | 105700 | 874066820 | 7350 | 7350 | 7350 | 7350 | 372 |
| 523 | 20231222 | 105600 | 871332620 | 7340 | 7340 | 7350 | 7340 | 170 |
| 524 | 20231222 | 105500 | 870084520 | 7340 | 7330 | 7340 | 7330 | 30 |
| 525 | 20231222 | 105400 | 869864600 | 7350 | 7340 | 7350 | 7320 | 374 |
| 526 | 20231222 | 105300 | 867123820 | 7320 | 7330 | 7340 | 7300 | 1879 |
| 527 | 20231222 | 105200 | 853389950 | 7350 | 7350 | 7350 | 7330 | 2739 |
| 528 | 20231222 | 105100 | 833269040 | 7350 | 7350 | 7350 | 7350 | 10 |
| 529 | 20231222 | 105000 | 833195540 | 7350 | 7350 | 7350 | 7350 | 51 |
| 530 | 20231222 | 104900 | 832820690 | 7340 | 7340 | 7350 | 7330 | 657 |
| 531 | 20231222 | 104800 | 828003290 | 7340 | 7340 | 7350 | 7330 | 132 |
| 532 | 20231222 | 104700 | 827034400 | 7350 | 7350 | 7350 | 7350 | 1 |
| 533 | 20231222 | 104600 | 827027050 | 7340 | 7350 | 7360 | 7340 | 1042 |
| 534 | 20231222 | 104500 | 819368550 | 7350 | 7350 | 7350 | 7350 | 1000 |
| 535 | 20231222 | 104400 | 812018550 | 7350 | 7360 | 7360 | 7300 | 1894 |
| 536 | 20231222 | 104300 | 798168520 | 7350 | 7350 | 7350 | 7350 | 409 |
| 537 | 20231222 | 104200 | 795162370 | 7350 | 7350 | 7350 | 7350 | 198 |
| 538 | 20231222 | 104100 | 793707070 | 7350 | 7350 | 7350 | 7350 | 500 |
| 539 | 20231222 | 104000 | 790032070 | 7350 | 7350 | 7350 | 7350 | 137 |
| 540 | 20231222 | 103900 | 789025120 | 7350 | 7350 | 7350 | 7350 | 0 |
| 541 | 20231222 | 103800 | 789025120 | 7350 | 7340 | 7350 | 7340 | 12 |
| 542 | 20231222 | 103700 | 788937030 | 7340 | 7330 | 7340 | 7330 | 243 |
| 543 | 20231222 | 103600 | 787154830 | 7330 | 7330 | 7330 | 7330 | 0 |
| 544 | 20231222 | 103500 | 787154830 | 7330 | 7330 | 7330 | 7300 | 2107 |
| 545 | 20231222 | 103400 | 771759820 | 7340 | 7320 | 7340 | 7320 | 4464 |
| 546 | 20231222 | 103300 | 739063210 | 7300 | 7310 | 7310 | 7300 | 478 |
| 547 | 20231222 | 103200 | 735569040 | 7320 | 7310 | 7320 | 7310 | 25 |
| 548 | 20231222 | 103100 | 735386260 | 7320 | 7310 | 7320 | 7310 | 1532 |
| 549 | 20231222 | 103000 | 724187330 | 7310 | 7300 | 7310 | 7300 | 51 |
| 550 | 20231222 | 102900 | 723814620 | 7310 | 7310 | 7310 | 7310 | 203 |
| 551 | 20231222 | 102800 | 722330690 | 7300 | 7300 | 7300 | 7300 | 108 |
| 552 | 20231222 | 102700 | 721542290 | 7300 | 7280 | 7300 | 7280 | 2740 |
| 553 | 20231222 | 102600 | 701541930 | 7290 | 7280 | 7290 | 7260 | 2530 |
| 554 | 20231222 | 102500 | 683144260 | 7290 | 7270 | 7290 | 7270 | 361 |
| 555 | 20231222 | 102400 | 680515170 | 7280 | 7280 | 7280 | 7280 | 526 |
| 556 | 20231222 | 102300 | 676685890 | 7280 | 7280 | 7280 | 7280 | 318 |
| 557 | 20231222 | 102200 | 674370850 | 7280 | 7290 | 7290 | 7280 | 3216 |
| 558 | 20231222 | 102100 | 650949970 | 7290 | 7280 | 7290 | 7280 | 512 |
| 559 | 20231222 | 102000 | 647222590 | 7290 | 7290 | 7290 | 7290 | 0 |
| 560 | 20231222 | 101900 | 647222590 | 7290 | 7290 | 7290 | 7280 | 19 |
| 561 | 20231222 | 101800 | 647084090 | 7290 | 7280 | 7290 | 7280 | 71 |
| 562 | 20231222 | 101700 | 646567120 | 7280 | 7270 | 7280 | 7260 | 3247 |
| 563 | 20231222 | 101600 | 622961070 | 7280 | 7270 | 7280 | 7270 | 1046 |
| 564 | 20231222 | 101500 | 615346210 | 7280 | 7280 | 7280 | 7280 | 62 |
| 565 | 20231222 | 101400 | 614894850 | 7280 | 7280 | 7280 | 7280 | 101 |
| 566 | 20231222 | 101300 | 614159570 | 7280 | 7280 | 7280 | 7280 | 51 |
| 567 | 20231222 | 101200 | 613788290 | 7280 | 7280 | 7280 | 7280 | 1275 |
| 568 | 20231222 | 101100 | 604506290 | 7290 | 7290 | 7290 | 7290 | 250 |
| 569 | 20231222 | 101000 | 602683790 | 7290 | 7290 | 7290 | 7290 | 30 |
| 570 | 20231222 | 100900 | 602465090 | 7280 | 7270 | 7280 | 7270 | 1470 |
| 571 | 20231222 | 100800 | 591775920 | 7270 | 7270 | 7270 | 7270 | 22 |
| 572 | 20231222 | 100700 | 591615980 | 7260 | 7260 | 7260 | 7260 | 15 |
| 573 | 20231222 | 100600 | 591507080 | 7260 | 7270 | 7270 | 7260 | 1079 |
| 574 | 20231222 | 100500 | 583672270 | 7270 | 7270 | 7270 | 7260 | 231 |
| 575 | 20231222 | 100400 | 581994070 | 7270 | 7270 | 7280 | 7270 | 371 |
| 576 | 20231222 | 100300 | 579296840 | 7290 | 7260 | 7290 | 7260 | 163 |
| 577 | 20231222 | 100200 | 578113430 | 7260 | 7260 | 7260 | 7250 | 3743 |
| 578 | 20231222 | 100100 | 550950250 | 7260 | 7260 | 7260 | 7260 | 37 |
| 579 | 20231222 | 100000 | 550681630 | 7250 | 7270 | 7270 | 7250 | 1400 |
| 580 | 20231222 | 095900 | 540517860 | 7270 | 7280 | 7280 | 7270 | 1115 |
| 581 | 20231222 | 095800 | 532411800 | 7270 | 7290 | 7290 | 7270 | 2223 |
| 582 | 20231222 | 095700 | 516230550 | 7290 | 7290 | 7290 | 7290 | 102 |
| 583 | 20231222 | 095600 | 515486970 | 7290 | 7290 | 7290 | 7280 | 5 |
| 584 | 20231222 | 095500 | 515450530 | 7290 | 7290 | 7290 | 7290 | 111 |
| 585 | 20231222 | 095400 | 514641340 | 7280 | 7290 | 7290 | 7280 | 785 |
| 586 | 20231222 | 095300 | 508919700 | 7300 | 7300 | 7300 | 7300 | 15 |
| 587 | 20231222 | 095200 | 508810200 | 7300 | 7290 | 7300 | 7290 | 215 |
| 588 | 20231222 | 095100 | 507242030 | 7290 | 7290 | 7290 | 7290 | 22 |
| 589 | 20231222 | 095000 | 507081650 | 7290 | 7300 | 7300 | 7280 | 3855 |
| 590 | 20231222 | 094900 | 478988690 | 7300 | 7300 | 7300 | 7290 | 97 |
| 591 | 20231222 | 094800 | 478281350 | 7300 | 7310 | 7310 | 7300 | 680 |
| 592 | 20231222 | 094700 | 473317240 | 7310 | 7310 | 7310 | 7300 | 232 |
| 593 | 20231222 | 094600 | 471622780 | 7310 | 7310 | 7310 | 7310 | 67 |
| 594 | 20231222 | 094500 | 471133010 | 7310 | 7300 | 7310 | 7300 | 39 |
| 595 | 20231222 | 094400 | 470848240 | 7300 | 7310 | 7310 | 7290 | 3271 |
| 596 | 20231222 | 094300 | 446970140 | 7300 | 7300 | 7300 | 7300 | 1 |
| 597 | 20231222 | 094200 | 446962840 | 7300 | 7300 | 7300 | 7300 | 749 |
| 598 | 20231222 | 094100 | 441495140 | 7300 | 7300 | 7300 | 7300 | 107 |
| 599 | 20231222 | 094000 | 440714040 | 7300 | 7310 | 7310 | 7290 | 1220 |
| 600 | 20231222 | 093900 | 431799940 | 7300 | 7310 | 7310 | 7300 | 1084 |
| 601 | 20231222 | 093800 | 423881680 | 7310 | 7310 | 7310 | 7310 | 33 |
| 602 | 20231222 | 093700 | 423640450 | 7310 | 7300 | 7310 | 7300 | 746 |
| 603 | 20231222 | 093600 | 418194620 | 7290 | 7290 | 7300 | 7290 | 291 |
| 604 | 20231222 | 093500 | 416073220 | 7290 | 7300 | 7300 | 7290 | 387 |
| 605 | 20231222 | 093400 | 413251490 | 7300 | 7300 | 7300 | 7290 | 129 |
| 606 | 20231222 | 093300 | 412310190 | 7300 | 7310 | 7310 | 7300 | 794 |
| 607 | 20231222 | 093200 | 406513400 | 7310 | 7310 | 7310 | 7310 | 312 |
| 608 | 20231222 | 093100 | 404232680 | 7300 | 7300 | 7300 | 7300 | 458 |
| 609 | 20231222 | 093000 | 400889280 | 7300 | 7300 | 7300 | 7300 | 268 |
| 610 | 20231222 | 092900 | 398932880 | 7310 | 7310 | 7310 | 7300 | 225 |
| 611 | 20231222 | 092800 | 397288150 | 7300 | 7290 | 7300 | 7290 | 1238 |
| 612 | 20231222 | 092700 | 388257500 | 7290 | 7300 | 7300 | 7280 | 2179 |
| 613 | 20231222 | 092600 | 372374720 | 7300 | 7300 | 7300 | 7300 | 930 |
| 614 | 20231222 | 092500 | 365585720 | 7300 | 7310 | 7310 | 7300 | 504 |
| 615 | 20231222 | 092400 | 361904770 | 7320 | 7320 | 7320 | 7300 | 910 |
| 616 | 20231222 | 092300 | 355253520 | 7320 | 7320 | 7320 | 7320 | 756 |
| 617 | 20231222 | 092200 | 349719600 | 7320 | 7320 | 7320 | 7320 | 5 |
| 618 | 20231222 | 092100 | 349683000 | 7320 | 7300 | 7320 | 7290 | 4919 |
| 619 | 20231222 | 092000 | 313803160 | 7300 | 7320 | 7320 | 7300 | 2948 |
| 620 | 20231222 | 091900 | 292280030 | 7310 | 7320 | 7320 | 7310 | 606 |
| 621 | 20231222 | 091800 | 287850130 | 7330 | 7310 | 7330 | 7310 | 621 |
| 622 | 20231222 | 091700 | 283309890 | 7320 | 7320 | 7330 | 7310 | 780 |
| 623 | 20231222 | 091600 | 277599610 | 7330 | 7330 | 7330 | 7320 | 1381 |
| 624 | 20231222 | 091500 | 267483350 | 7320 | 7340 | 7340 | 7320 | 494 |
| 625 | 20231222 | 091400 | 263860330 | 7330 | 7330 | 7330 | 7320 | 4274 |
| 626 | 20231222 | 091300 | 232560130 | 7330 | 7340 | 7340 | 7330 | 106 |
| 627 | 20231222 | 091200 | 231782590 | 7330 | 7340 | 7340 | 7330 | 40 |
| 628 | 20231222 | 091100 | 231489030 | 7340 | 7360 | 7370 | 7340 | 3397 |
| 629 | 20231222 | 091000 | 206501540 | 7370 | 7370 | 7380 | 7360 | 324 |
| 630 | 20231222 | 090900 | 204113660 | 7380 | 7380 | 7390 | 7360 | 2652 |
| 631 | 20231222 | 090800 | 184561810 | 7380 | 7380 | 7390 | 7380 | 482 |
| 632 | 20231222 | 090700 | 181002560 | 7380 | 7390 | 7390 | 7380 | 40 |
| 633 | 20231222 | 090600 | 180707350 | 7380 | 7370 | 7380 | 7370 | 696 |
| 634 | 20231222 | 090500 | 175577780 | 7370 | 7370 | 7380 | 7370 | 2104 |
| 635 | 20231222 | 090400 | 160062030 | 7370 | 7390 | 7390 | 7370 | 39 |
| 636 | 20231222 | 090300 | 159774470 | 7390 | 7400 | 7400 | 7370 | 931 |
| 637 | 20231222 | 090200 | 152908090 | 7420 | 7380 | 7420 | 7360 | 6349 |
| 638 | 20231222 | 090100 | 106061310 | 7380 | 7390 | 7390 | 7350 | 3707 |
| 639 | 20231222 | 090000 | 78730990 | 7390 | 7430 | 7440 | 7360 | 10656 |