30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 3 | 20231221 | 190700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231221 | 190600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231221 | 190500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231221 | 190400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231221 | 190300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231221 | 190200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231221 | 190100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231221 | 190000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231221 | 185900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231221 | 185800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231221 | 185700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231221 | 185600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231221 | 185500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231221 | 185400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231221 | 185300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231221 | 185200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231221 | 185100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231221 | 185000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231221 | 184900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231221 | 184800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231221 | 184700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231221 | 184600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231221 | 184500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231221 | 184400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231221 | 184300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231221 | 184200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231221 | 184100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231221 | 184000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231221 | 183900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231221 | 183800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 33 | 20231221 | 183700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231221 | 183600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231221 | 183500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231221 | 183400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231221 | 183300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231221 | 183200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231221 | 183100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231221 | 183000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231221 | 182900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231221 | 182800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231221 | 182700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231221 | 182600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231221 | 182500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231221 | 182400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231221 | 182300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231221 | 182200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231221 | 182100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231221 | 182000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231221 | 181900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231221 | 181800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231221 | 181700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231221 | 181600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231221 | 181500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231221 | 181400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231221 | 181300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231221 | 181200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231221 | 181100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231221 | 181000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231221 | 180900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231221 | 180800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 63 | 20231221 | 180700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231221 | 180600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231221 | 180500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231221 | 180400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231221 | 180300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231221 | 180200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231221 | 180100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231221 | 180000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231221 | 175900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231221 | 175800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231221 | 175700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231221 | 175600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231221 | 175500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231221 | 175400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231221 | 175300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231221 | 175200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231221 | 175100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231221 | 175000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231221 | 174900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231221 | 174800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231221 | 174700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231221 | 174600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231221 | 174500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231221 | 174400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231221 | 174300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231221 | 174200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231221 | 174100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231221 | 174000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231221 | 173900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231221 | 173800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 93 | 20231221 | 173700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231221 | 173600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231221 | 173500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231221 | 173400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231221 | 173300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231221 | 173200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231221 | 173100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231221 | 173000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231221 | 172900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231221 | 172800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231221 | 172700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231221 | 172600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231221 | 172500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231221 | 172400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231221 | 172300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231221 | 172200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231221 | 172100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231221 | 172000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231221 | 171900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231221 | 171800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231221 | 171700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231221 | 171600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231221 | 171500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231221 | 171400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231221 | 171300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231221 | 171200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231221 | 171100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231221 | 171000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231221 | 170900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231221 | 170800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 123 | 20231221 | 170700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231221 | 170600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231221 | 170500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231221 | 170400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231221 | 170300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231221 | 170200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231221 | 170100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231221 | 170000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231221 | 165900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231221 | 165800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231221 | 165700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231221 | 165600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231221 | 165500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231221 | 165400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231221 | 165300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231221 | 165200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231221 | 165100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231221 | 165000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231221 | 164900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231221 | 164800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231221 | 164700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231221 | 164600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231221 | 164500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231221 | 164400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231221 | 164300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231221 | 164200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231221 | 164100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231221 | 164000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231221 | 163900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231221 | 163800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 153 | 20231221 | 163700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231221 | 163600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231221 | 163500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231221 | 163400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231221 | 163300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231221 | 163200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231221 | 163100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231221 | 163000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231221 | 162900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231221 | 162800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231221 | 162700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231221 | 162600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231221 | 162500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231221 | 162400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231221 | 162300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231221 | 162200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231221 | 162100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231221 | 162000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231221 | 161900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231221 | 161800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231221 | 161700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231221 | 161600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231221 | 161500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231221 | 161400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231221 | 161300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231221 | 161200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231221 | 161100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231221 | 161000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231221 | 160900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231221 | 160800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 183 | 20231221 | 160700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231221 | 160600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231221 | 160500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20231221 | 160400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20231221 | 160300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20231221 | 160200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20231221 | 160100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20231221 | 160000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20231221 | 155900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20231221 | 155800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20231221 | 155700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20231221 | 155600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20231221 | 155500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20231221 | 155400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20231221 | 155300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20231221 | 155200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20231221 | 155100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20231221 | 155000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20231221 | 154900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20231221 | 154800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20231221 | 154700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20231221 | 154600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20231221 | 154500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20231221 | 154400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20231221 | 154300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20231221 | 154200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20231221 | 154100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20231221 | 154000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20231221 | 153900 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20231221 | 153800 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 213 | 20231221 | 153700 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20231221 | 153600 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20231221 | 153500 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20231221 | 153400 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20231221 | 153300 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20231221 | 153200 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20231221 | 153100 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20231221 | 153000 | 2612147430 | 6630 | 6630 | 6630 | 6630 | 7744 |
| 221 | 20231221 | 152900 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20231221 | 152800 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20231221 | 152700 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20231221 | 152600 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20231221 | 152500 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20231221 | 152400 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20231221 | 152300 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20231221 | 152200 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20231221 | 152100 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20231221 | 152000 | 2560804710 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20231221 | 151900 | 2560804710 | 6630 | 6630 | 6640 | 6630 | 498 |
| 232 | 20231221 | 151800 | 2557502850 | 6630 | 6620 | 6640 | 6620 | 1191 |
| 233 | 20231221 | 151700 | 2549606020 | 6620 | 6620 | 6630 | 6620 | 349 |
| 234 | 20231221 | 151600 | 2547294240 | 6630 | 6640 | 6640 | 6620 | 6730 |
| 235 | 20231221 | 151500 | 2502668990 | 6630 | 6630 | 6630 | 6630 | 3 |
| 236 | 20231221 | 151400 | 2502649100 | 6630 | 6630 | 6640 | 6630 | 37 |
| 237 | 20231221 | 151300 | 2502403450 | 6630 | 6630 | 6630 | 6630 | 45 |
| 238 | 20231221 | 151200 | 2502105100 | 6630 | 6630 | 6630 | 6630 | 1082 |
| 239 | 20231221 | 151100 | 2494931440 | 6630 | 6620 | 6630 | 6620 | 3 |
| 240 | 20231221 | 151000 | 2494911570 | 6620 | 6620 | 6630 | 6620 | 334 |
| 241 | 20231221 | 150900 | 2492700350 | 6620 | 6620 | 6620 | 6620 | 70 |
| 242 | 20231221 | 150800 | 2492236950 | 6630 | 6630 | 6630 | 6620 | 990 |
| 243 | 20231221 | 150700 | 2485678110 | 6620 | 6620 | 6630 | 6620 | 1335 |
| 244 | 20231221 | 150600 | 2476832140 | 6620 | 6630 | 6630 | 6620 | 1803 |
| 245 | 20231221 | 150500 | 2464878320 | 6630 | 6630 | 6630 | 6630 | 669 |
| 246 | 20231221 | 150400 | 2460442850 | 6640 | 6630 | 6640 | 6630 | 867 |
| 247 | 20231221 | 150300 | 2454691340 | 6640 | 6630 | 6640 | 6630 | 302 |
| 248 | 20231221 | 150200 | 2452689060 | 6630 | 6640 | 6640 | 6630 | 729 |
| 249 | 20231221 | 150100 | 2447855270 | 6650 | 6630 | 6650 | 6630 | 40 |
| 250 | 20231221 | 150000 | 2447589870 | 6630 | 6620 | 6650 | 6620 | 24 |
| 251 | 20231221 | 145900 | 2447430760 | 6630 | 6630 | 6630 | 6630 | 600 |
| 252 | 20231221 | 145800 | 2443452760 | 6640 | 6640 | 6640 | 6640 | 14 |
| 253 | 20231221 | 145700 | 2443359800 | 6640 | 6640 | 6640 | 6630 | 2166 |
| 254 | 20231221 | 145600 | 2428989560 | 6640 | 6640 | 6640 | 6630 | 1913 |
| 255 | 20231221 | 145500 | 2416304270 | 6640 | 6640 | 6640 | 6630 | 180 |
| 256 | 20231221 | 145400 | 2415110770 | 6640 | 6640 | 6640 | 6640 | 500 |
| 257 | 20231221 | 145300 | 2411790770 | 6630 | 6640 | 6640 | 6630 | 1475 |
| 258 | 20231221 | 145200 | 2402004400 | 6630 | 6640 | 6640 | 6630 | 321 |
| 259 | 20231221 | 145100 | 2399873160 | 6640 | 6640 | 6640 | 6640 | 0 |
| 260 | 20231221 | 145000 | 2399873160 | 6640 | 6640 | 6640 | 6640 | 17 |
| 261 | 20231221 | 144900 | 2399760280 | 6640 | 6630 | 6640 | 6630 | 329 |
| 262 | 20231221 | 144800 | 2397579000 | 6630 | 6630 | 6630 | 6630 | 10 |
| 263 | 20231221 | 144700 | 2397512700 | 6640 | 6630 | 6640 | 6630 | 30 |
| 264 | 20231221 | 144600 | 2397313700 | 6630 | 6630 | 6630 | 6620 | 476 |
| 265 | 20231221 | 144500 | 2394159320 | 6630 | 6630 | 6630 | 6620 | 435 |
| 266 | 20231221 | 144400 | 2391278870 | 6630 | 6630 | 6630 | 6630 | 77 |
| 267 | 20231221 | 144300 | 2390768360 | 6630 | 6630 | 6630 | 6630 | 45 |
| 268 | 20231221 | 144200 | 2390470010 | 6630 | 6620 | 6630 | 6620 | 45 |
| 269 | 20231221 | 144100 | 2390171670 | 6620 | 6630 | 6630 | 6620 | 629 |
| 270 | 20231221 | 144000 | 2386006440 | 6630 | 6630 | 6630 | 6630 | 141 |
| 271 | 20231221 | 143900 | 2385071610 | 6630 | 6630 | 6630 | 6630 | 337 |
| 272 | 20231221 | 143800 | 2382837300 | 6640 | 6640 | 6640 | 6630 | 2737 |
| 273 | 20231221 | 143700 | 2364682990 | 6640 | 6640 | 6640 | 6640 | 101 |
| 274 | 20231221 | 143600 | 2364012350 | 6630 | 6630 | 6640 | 6630 | 5003 |
| 275 | 20231221 | 143500 | 2330842450 | 6640 | 6640 | 6640 | 6640 | 300 |
| 276 | 20231221 | 143400 | 2328850450 | 6630 | 6640 | 6640 | 6630 | 4 |
| 277 | 20231221 | 143300 | 2328823920 | 6630 | 6630 | 6630 | 6630 | 150 |
| 278 | 20231221 | 143200 | 2327829420 | 6640 | 6640 | 6640 | 6630 | 2117 |
| 279 | 20231221 | 143100 | 2313792540 | 6640 | 6630 | 6640 | 6630 | 316 |
| 280 | 20231221 | 143000 | 2311696930 | 6630 | 6640 | 6640 | 6630 | 708 |
| 281 | 20231221 | 142900 | 2307001660 | 6640 | 6650 | 6650 | 6640 | 1269 |
| 282 | 20231221 | 142800 | 2298575480 | 6630 | 6640 | 6640 | 6630 | 2247 |
| 283 | 20231221 | 142700 | 2283657800 | 6640 | 6640 | 6660 | 6640 | 25 |
| 284 | 20231221 | 142600 | 2283491630 | 6640 | 6640 | 6650 | 6640 | 4440 |
| 285 | 20231221 | 142500 | 2254000720 | 6640 | 6650 | 6650 | 6640 | 11 |
| 286 | 20231221 | 142400 | 2253927670 | 6650 | 6640 | 6650 | 6640 | 29 |
| 287 | 20231221 | 142300 | 2253735100 | 6640 | 6640 | 6640 | 6640 | 142 |
| 288 | 20231221 | 142200 | 2252792220 | 6640 | 6650 | 6650 | 6640 | 147 |
| 289 | 20231221 | 142100 | 2251816080 | 6640 | 6640 | 6650 | 6640 | 140 |
| 290 | 20231221 | 142000 | 2250886470 | 6640 | 6630 | 6640 | 6630 | 353 |
| 291 | 20231221 | 141900 | 2248542610 | 6630 | 6630 | 6640 | 6630 | 890 |
| 292 | 20231221 | 141800 | 2242633100 | 6640 | 6650 | 6650 | 6640 | 1470 |
| 293 | 20231221 | 141700 | 2232872280 | 6640 | 6640 | 6640 | 6640 | 9 |
| 294 | 20231221 | 141600 | 2232812520 | 6640 | 6640 | 6640 | 6640 | 13 |
| 295 | 20231221 | 141500 | 2232726200 | 6640 | 6650 | 6650 | 6640 | 10 |
| 296 | 20231221 | 141400 | 2232659790 | 6640 | 6640 | 6650 | 6640 | 208 |
| 297 | 20231221 | 141300 | 2231276690 | 6640 | 6640 | 6640 | 6640 | 24 |
| 298 | 20231221 | 141200 | 2231117330 | 6640 | 6650 | 6650 | 6640 | 307 |
| 299 | 20231221 | 141100 | 2229078820 | 6640 | 6640 | 6640 | 6640 | 9 |
| 300 | 20231221 | 141000 | 2229019060 | 6640 | 6640 | 6640 | 6640 | 10 |
| 301 | 20231221 | 140900 | 2228952660 | 6630 | 6630 | 6630 | 6630 | 12 |
| 302 | 20231221 | 140800 | 2228873100 | 6630 | 6640 | 6650 | 6620 | 10840 |
| 303 | 20231221 | 140700 | 2157005520 | 6640 | 6640 | 6640 | 6640 | 9 |
| 304 | 20231221 | 140600 | 2156945760 | 6640 | 6640 | 6640 | 6640 | 10 |
| 305 | 20231221 | 140500 | 2156879360 | 6640 | 6640 | 6640 | 6640 | 12 |
| 306 | 20231221 | 140400 | 2156799680 | 6640 | 6640 | 6660 | 6640 | 612 |
| 307 | 20231221 | 140300 | 2152733960 | 6640 | 6640 | 6650 | 6640 | 109 |
| 308 | 20231221 | 140200 | 2152009200 | 6660 | 6640 | 6660 | 6640 | 11 |
| 309 | 20231221 | 140100 | 2151936140 | 6640 | 6640 | 6660 | 6630 | 143 |
| 310 | 20231221 | 140000 | 2150986630 | 6640 | 6630 | 6640 | 6620 | 1054 |
| 311 | 20231221 | 135900 | 2143996040 | 6630 | 6640 | 6640 | 6620 | 10109 |
| 312 | 20231221 | 135800 | 2076992290 | 6640 | 6640 | 6640 | 6640 | 309 |
| 313 | 20231221 | 135700 | 2074940530 | 6640 | 6640 | 6640 | 6640 | 2021 |
| 314 | 20231221 | 135600 | 2061521090 | 6640 | 6650 | 6650 | 6640 | 138 |
| 315 | 20231221 | 135500 | 2060604390 | 6640 | 6640 | 6640 | 6640 | 251 |
| 316 | 20231221 | 135400 | 2058937750 | 6640 | 6650 | 6650 | 6640 | 264 |
| 317 | 20231221 | 135300 | 2057183630 | 6640 | 6640 | 6640 | 6640 | 2900 |
| 318 | 20231221 | 135200 | 2037927630 | 6650 | 6650 | 6650 | 6650 | 2 |
| 319 | 20231221 | 135100 | 2037914330 | 6650 | 6650 | 6660 | 6650 | 1287 |
| 320 | 20231221 | 135000 | 2029355260 | 6650 | 6650 | 6650 | 6650 | 653 |
| 321 | 20231221 | 134900 | 2025012810 | 6640 | 6650 | 6650 | 6640 | 1325 |
| 322 | 20231221 | 134800 | 2016214780 | 6650 | 6650 | 6650 | 6650 | 1580 |
| 323 | 20231221 | 134700 | 2005707780 | 6640 | 6640 | 6640 | 6640 | 753 |
| 324 | 20231221 | 134600 | 2000707860 | 6650 | 6650 | 6650 | 6650 | 18 |
| 325 | 20231221 | 134500 | 2000588160 | 6650 | 6650 | 6650 | 6650 | 2 |
| 326 | 20231221 | 134400 | 2000574860 | 6640 | 6640 | 6640 | 6640 | 0 |
| 327 | 20231221 | 134300 | 2000574860 | 6640 | 6650 | 6650 | 6640 | 14 |
| 328 | 20231221 | 134200 | 2000481790 | 6650 | 6650 | 6650 | 6650 | 67 |
| 329 | 20231221 | 134100 | 2000036240 | 6640 | 6640 | 6640 | 6640 | 1207 |
| 330 | 20231221 | 134000 | 1992021760 | 6640 | 6640 | 6650 | 6640 | 306 |
| 331 | 20231221 | 133900 | 1989989890 | 6640 | 6640 | 6640 | 6640 | 141 |
| 332 | 20231221 | 133800 | 1989053650 | 6650 | 6650 | 6650 | 6650 | 1992 |
| 333 | 20231221 | 133700 | 1975806850 | 6660 | 6660 | 6660 | 6660 | 0 |
| 334 | 20231221 | 133600 | 1975806850 | 6660 | 6650 | 6660 | 6650 | 344 |
| 335 | 20231221 | 133500 | 1973515930 | 6660 | 6660 | 6660 | 6660 | 102 |
| 336 | 20231221 | 133400 | 1972836610 | 6660 | 6650 | 6660 | 6650 | 249 |
| 337 | 20231221 | 133300 | 1971180650 | 6660 | 6660 | 6660 | 6650 | 257 |
| 338 | 20231221 | 133200 | 1969471290 | 6660 | 6660 | 6660 | 6650 | 24 |
| 339 | 20231221 | 133100 | 1969311480 | 6660 | 6660 | 6660 | 6660 | 153 |
| 340 | 20231221 | 133000 | 1968292500 | 6660 | 6660 | 6670 | 6660 | 232 |
| 341 | 20231221 | 132900 | 1966747080 | 6660 | 6660 | 6660 | 6660 | 399 |
| 342 | 20231221 | 132800 | 1964089740 | 6670 | 6660 | 6670 | 6660 | 500 |
| 343 | 20231221 | 132700 | 1960756000 | 6660 | 6650 | 6660 | 6650 | 518 |
| 344 | 20231221 | 132600 | 1957307910 | 6650 | 6650 | 6650 | 6650 | 2 |
| 345 | 20231221 | 132500 | 1957294610 | 6640 | 6640 | 6640 | 6630 | 329 |
| 346 | 20231221 | 132400 | 1955110080 | 6640 | 6650 | 6650 | 6640 | 673 |
| 347 | 20231221 | 132300 | 1950641260 | 6650 | 6640 | 6650 | 6640 | 158 |
| 348 | 20231221 | 132200 | 1949592130 | 6640 | 6630 | 6640 | 6630 | 356 |
| 349 | 20231221 | 132100 | 1947231560 | 6630 | 6650 | 6650 | 6630 | 1660 |
| 350 | 20231221 | 132000 | 1936220020 | 6640 | 6640 | 6640 | 6640 | 65 |
| 351 | 20231221 | 131900 | 1935788420 | 6640 | 6640 | 6640 | 6640 | 1406 |
| 352 | 20231221 | 131800 | 1926452580 | 6640 | 6640 | 6640 | 6640 | 304 |
| 353 | 20231221 | 131700 | 1924434020 | 6640 | 6640 | 6640 | 6640 | 670 |
| 354 | 20231221 | 131600 | 1919985220 | 6650 | 6650 | 6650 | 6650 | 27 |
| 355 | 20231221 | 131500 | 1919805670 | 6650 | 6650 | 6650 | 6650 | 0 |
| 356 | 20231221 | 131400 | 1919805670 | 6650 | 6640 | 6650 | 6640 | 11 |
| 357 | 20231221 | 131300 | 1919732550 | 6640 | 6640 | 6640 | 6640 | 325 |
| 358 | 20231221 | 131200 | 1917574550 | 6640 | 6650 | 6650 | 6640 | 3 |
| 359 | 20231221 | 131100 | 1917554610 | 6640 | 6640 | 6640 | 6640 | 330 |
| 360 | 20231221 | 131000 | 1915363410 | 6640 | 6640 | 6640 | 6640 | 355 |
| 361 | 20231221 | 130900 | 1913006210 | 6640 | 6650 | 6650 | 6640 | 60 |
| 362 | 20231221 | 130800 | 1912607800 | 6640 | 6640 | 6640 | 6640 | 0 |
| 363 | 20231221 | 130700 | 1912607800 | 6640 | 6650 | 6650 | 6640 | 1327 |
| 364 | 20231221 | 130600 | 1903793280 | 6650 | 6650 | 6660 | 6650 | 197 |
| 365 | 20231221 | 130500 | 1902483220 | 6660 | 6660 | 6660 | 6660 | 4 |
| 366 | 20231221 | 130400 | 1902456580 | 6640 | 6640 | 6640 | 6640 | 200 |
| 367 | 20231221 | 130300 | 1901128580 | 6640 | 6640 | 6640 | 6630 | 10259 |
| 368 | 20231221 | 130200 | 1833008850 | 6630 | 6640 | 6640 | 6630 | 1312 |
| 369 | 20231221 | 130100 | 1824309610 | 6630 | 6640 | 6640 | 6630 | 4553 |
| 370 | 20231221 | 130000 | 1794083440 | 6650 | 6640 | 6650 | 6640 | 4 |
| 371 | 20231221 | 125900 | 1794056870 | 6640 | 6640 | 6640 | 6640 | 1998 |
| 372 | 20231221 | 125800 | 1780790150 | 6640 | 6650 | 6650 | 6640 | 54 |
| 373 | 20231221 | 125700 | 1780431240 | 6650 | 6650 | 6650 | 6650 | 6843 |
| 374 | 20231221 | 125600 | 1734925290 | 6650 | 6650 | 6650 | 6650 | 1787 |
| 375 | 20231221 | 125500 | 1723041740 | 6660 | 6660 | 6660 | 6660 | 201 |
| 376 | 20231221 | 125400 | 1721703080 | 6650 | 6660 | 6660 | 6650 | 101 |
| 377 | 20231221 | 125300 | 1721030430 | 6660 | 6650 | 6660 | 6650 | 528 |
| 378 | 20231221 | 125200 | 1717517210 | 6650 | 6660 | 6660 | 6650 | 25 |
| 379 | 20231221 | 125100 | 1717350740 | 6660 | 6660 | 6660 | 6660 | 3 |
| 380 | 20231221 | 125000 | 1717330760 | 6650 | 6650 | 6650 | 6650 | 60 |
| 381 | 20231221 | 124900 | 1716931760 | 6650 | 6650 | 6650 | 6650 | 503 |
| 382 | 20231221 | 124800 | 1713586810 | 6650 | 6660 | 6660 | 6650 | 291 |
| 383 | 20231221 | 124700 | 1711650150 | 6660 | 6660 | 6660 | 6660 | 103 |
| 384 | 20231221 | 124600 | 1710964170 | 6660 | 6660 | 6660 | 6660 | 945 |
| 385 | 20231221 | 124500 | 1704670470 | 6660 | 6660 | 6660 | 6650 | 5 |
| 386 | 20231221 | 124400 | 1704637200 | 6650 | 6660 | 6660 | 6650 | 8354 |
| 387 | 20231221 | 124300 | 1649007060 | 6660 | 6660 | 6670 | 6660 | 302 |
| 388 | 20231221 | 124200 | 1646993490 | 6670 | 6660 | 6670 | 6660 | 410 |
| 389 | 20231221 | 124100 | 1644259790 | 6660 | 6670 | 6670 | 6660 | 5 |
| 390 | 20231221 | 124000 | 1644226470 | 6660 | 6660 | 6660 | 6660 | 517 |
| 391 | 20231221 | 123900 | 1640783250 | 6660 | 6660 | 6660 | 6660 | 340 |
| 392 | 20231221 | 123800 | 1638518850 | 6670 | 6670 | 6680 | 6670 | 3215 |
| 393 | 20231221 | 123700 | 1617074790 | 6680 | 6680 | 6680 | 6670 | 174 |
| 394 | 20231221 | 123600 | 1615912620 | 6670 | 6670 | 6670 | 6670 | 30 |
| 395 | 20231221 | 123500 | 1615712520 | 6670 | 6670 | 6680 | 6670 | 1885 |
| 396 | 20231221 | 123400 | 1603120890 | 6680 | 6670 | 6680 | 6670 | 23 |
| 397 | 20231221 | 123300 | 1602967430 | 6670 | 6680 | 6680 | 6670 | 561 |
| 398 | 20231221 | 123200 | 1599223500 | 6680 | 6670 | 6680 | 6670 | 215 |
| 399 | 20231221 | 123100 | 1597787450 | 6670 | 6670 | 6670 | 6670 | 30 |
| 400 | 20231221 | 123000 | 1597587350 | 6670 | 6670 | 6680 | 6670 | 344 |
| 401 | 20231221 | 122900 | 1595292860 | 6670 | 6670 | 6670 | 6670 | 45 |
| 402 | 20231221 | 122800 | 1594992710 | 6670 | 6670 | 6670 | 6670 | 15 |
| 403 | 20231221 | 122700 | 1594892660 | 6670 | 6680 | 6680 | 6670 | 83 |
| 404 | 20231221 | 122600 | 1594338550 | 6680 | 6680 | 6680 | 6680 | 4 |
| 405 | 20231221 | 122500 | 1594311830 | 6670 | 6670 | 6670 | 6670 | 0 |
| 406 | 20231221 | 122400 | 1594311830 | 6670 | 6670 | 6670 | 6670 | 0 |
| 407 | 20231221 | 122300 | 1594311830 | 6670 | 6680 | 6680 | 6670 | 386 |
| 408 | 20231221 | 122200 | 1591733880 | 6680 | 6680 | 6680 | 6680 | 521 |
| 409 | 20231221 | 122100 | 1588253600 | 6670 | 6670 | 6670 | 6670 | 477 |
| 410 | 20231221 | 122000 | 1585072010 | 6670 | 6660 | 6670 | 6660 | 76 |
| 411 | 20231221 | 121900 | 1584565330 | 6660 | 6660 | 6660 | 6660 | 0 |
| 412 | 20231221 | 121800 | 1584565330 | 6660 | 6660 | 6660 | 6660 | 974 |
| 413 | 20231221 | 121700 | 1578078490 | 6660 | 6650 | 6660 | 6650 | 212 |
| 414 | 20231221 | 121600 | 1576667580 | 6660 | 6650 | 6660 | 6650 | 4 |
| 415 | 20231221 | 121500 | 1576640970 | 6660 | 6660 | 6660 | 6650 | 442 |
| 416 | 20231221 | 121400 | 1573697660 | 6660 | 6650 | 6660 | 6650 | 502 |
| 417 | 20231221 | 121300 | 1570356340 | 6660 | 6650 | 6660 | 6650 | 500 |
| 418 | 20231221 | 121200 | 1567029340 | 6650 | 6660 | 6660 | 6650 | 8 |
| 419 | 20231221 | 121100 | 1566976090 | 6660 | 6660 | 6660 | 6660 | 116 |
| 420 | 20231221 | 121000 | 1566203530 | 6660 | 6650 | 6660 | 6650 | 1010 |
| 421 | 20231221 | 120900 | 1559486930 | 6660 | 6650 | 6660 | 6650 | 4 |
| 422 | 20231221 | 120800 | 1559460320 | 6660 | 6660 | 6660 | 6660 | 395 |
| 423 | 20231221 | 120700 | 1556829620 | 6660 | 6660 | 6660 | 6660 | 263 |
| 424 | 20231221 | 120600 | 1555078040 | 6660 | 6660 | 6660 | 6660 | 147 |
| 425 | 20231221 | 120500 | 1554099020 | 6660 | 6660 | 6660 | 6660 | 441 |
| 426 | 20231221 | 120400 | 1551161960 | 6660 | 6670 | 6670 | 6660 | 448 |
| 427 | 20231221 | 120300 | 1548177280 | 6670 | 6670 | 6670 | 6660 | 134 |
| 428 | 20231221 | 120200 | 1547284800 | 6670 | 6660 | 6670 | 6660 | 637 |
| 429 | 20231221 | 120100 | 1543042370 | 6650 | 6660 | 6660 | 6650 | 3609 |
| 430 | 20231221 | 120000 | 1519009710 | 6660 | 6660 | 6660 | 6660 | 747 |
| 431 | 20231221 | 115900 | 1514034690 | 6660 | 6660 | 6660 | 6660 | 216 |
| 432 | 20231221 | 115800 | 1512596130 | 6650 | 6650 | 6650 | 6650 | 3 |
| 433 | 20231221 | 115700 | 1512576180 | 6660 | 6660 | 6660 | 6660 | 100 |
| 434 | 20231221 | 115600 | 1511910180 | 6660 | 6660 | 6660 | 6660 | 51 |
| 435 | 20231221 | 115500 | 1511570520 | 6660 | 6650 | 6660 | 6650 | 243 |
| 436 | 20231221 | 115400 | 1509952560 | 6650 | 6650 | 6650 | 6650 | 158 |
| 437 | 20231221 | 115300 | 1508901860 | 6650 | 6660 | 6660 | 6650 | 102 |
| 438 | 20231221 | 115200 | 1508223550 | 6660 | 6660 | 6660 | 6660 | 403 |
| 439 | 20231221 | 115100 | 1505539570 | 6660 | 6660 | 6670 | 6660 | 2833 |
| 440 | 20231221 | 115000 | 1486671760 | 6660 | 6670 | 6670 | 6660 | 119 |
| 441 | 20231221 | 114900 | 1485878680 | 6670 | 6670 | 6670 | 6670 | 1615 |
| 442 | 20231221 | 114800 | 1475106630 | 6680 | 6680 | 6680 | 6670 | 492 |
| 443 | 20231221 | 114700 | 1471824970 | 6670 | 6680 | 6680 | 6670 | 112 |
| 444 | 20231221 | 114600 | 1471077840 | 6680 | 6680 | 6680 | 6680 | 10 |
| 445 | 20231221 | 114500 | 1471011040 | 6680 | 6680 | 6680 | 6680 | 1 |
| 446 | 20231221 | 114400 | 1471004360 | 6670 | 6670 | 6670 | 6670 | 130 |
| 447 | 20231221 | 114300 | 1470137260 | 6670 | 6670 | 6670 | 6670 | 3043 |
| 448 | 20231221 | 114200 | 1449840450 | 6670 | 6670 | 6670 | 6670 | 0 |
| 449 | 20231221 | 114100 | 1449840450 | 6670 | 6670 | 6670 | 6670 | 13 |
| 450 | 20231221 | 114000 | 1449753740 | 6670 | 6670 | 6670 | 6660 | 88 |
| 451 | 20231221 | 113900 | 1449167150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 452 | 20231221 | 113800 | 1449167150 | 6670 | 6670 | 6670 | 6670 | 586 |
| 453 | 20231221 | 113700 | 1445258530 | 6670 | 6670 | 6670 | 6670 | 0 |
| 454 | 20231221 | 113600 | 1445258530 | 6670 | 6670 | 6670 | 6660 | 180 |
| 455 | 20231221 | 113500 | 1444058010 | 6670 | 6670 | 6670 | 6670 | 114 |
| 456 | 20231221 | 113400 | 1443297630 | 6670 | 6670 | 6670 | 6660 | 491 |
| 457 | 20231221 | 113300 | 1440022960 | 6670 | 6670 | 6670 | 6670 | 68 |
| 458 | 20231221 | 113200 | 1439569400 | 6660 | 6670 | 6670 | 6660 | 329 |
| 459 | 20231221 | 113100 | 1437378250 | 6660 | 6670 | 6670 | 6660 | 46 |
| 460 | 20231221 | 113000 | 1437071630 | 6670 | 6670 | 6670 | 6670 | 439 |
| 461 | 20231221 | 112900 | 1434143500 | 6680 | 6670 | 6680 | 6670 | 500 |
| 462 | 20231221 | 112800 | 1430803530 | 6670 | 6680 | 6680 | 6670 | 481 |
| 463 | 20231221 | 112700 | 1427595250 | 6670 | 6670 | 6670 | 6670 | 58 |
| 464 | 20231221 | 112600 | 1427208390 | 6670 | 6670 | 6670 | 6670 | 1040 |
| 465 | 20231221 | 112500 | 1420271590 | 6670 | 6660 | 6670 | 6660 | 403 |
| 466 | 20231221 | 112400 | 1417587510 | 6660 | 6670 | 6670 | 6660 | 47 |
| 467 | 20231221 | 112300 | 1417274480 | 6660 | 6660 | 6660 | 6660 | 65 |
| 468 | 20231221 | 112200 | 1416841580 | 6660 | 6660 | 6670 | 6660 | 429 |
| 469 | 20231221 | 112100 | 1413983940 | 6660 | 6660 | 6660 | 6660 | 370 |
| 470 | 20231221 | 112000 | 1411519740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 471 | 20231221 | 111900 | 1411519740 | 6650 | 6650 | 6650 | 6650 | 1735 |
| 472 | 20231221 | 111800 | 1399981990 | 6650 | 6650 | 6650 | 6650 | 3 |
| 473 | 20231221 | 111700 | 1399962040 | 6660 | 6660 | 6660 | 6660 | 88 |
| 474 | 20231221 | 111600 | 1399375960 | 6660 | 6660 | 6660 | 6660 | 69 |
| 475 | 20231221 | 111500 | 1398916420 | 6650 | 6650 | 6650 | 6650 | 450 |
| 476 | 20231221 | 111400 | 1395923920 | 6660 | 6650 | 6660 | 6650 | 64 |
| 477 | 20231221 | 111300 | 1395497710 | 6670 | 6670 | 6670 | 6670 | 19 |
| 478 | 20231221 | 111200 | 1395370980 | 6650 | 6660 | 6660 | 6650 | 100 |
| 479 | 20231221 | 111100 | 1394705950 | 6670 | 6640 | 6670 | 6640 | 588 |
| 480 | 20231221 | 111000 | 1390789770 | 6650 | 6650 | 6650 | 6650 | 360 |
| 481 | 20231221 | 110900 | 1388395770 | 6650 | 6650 | 6650 | 6630 | 4322 |
| 482 | 20231221 | 110800 | 1359655660 | 6650 | 6650 | 6650 | 6640 | 13730 |
| 483 | 20231221 | 110700 | 1268442130 | 6650 | 6660 | 6660 | 6650 | 304 |
| 484 | 20231221 | 110600 | 1266420520 | 6650 | 6650 | 6650 | 6640 | 3575 |
| 485 | 20231221 | 110500 | 1242653270 | 6650 | 6650 | 6650 | 6650 | 78 |
| 486 | 20231221 | 110400 | 1242134570 | 6650 | 6650 | 6650 | 6650 | 3 |
| 487 | 20231221 | 110300 | 1242114620 | 6640 | 6650 | 6650 | 6640 | 2938 |
| 488 | 20231221 | 110200 | 1222585780 | 6650 | 6650 | 6660 | 6650 | 854 |
| 489 | 20231221 | 110100 | 1216906300 | 6660 | 6650 | 6660 | 6640 | 1998 |
| 490 | 20231221 | 110000 | 1203622400 | 6650 | 6640 | 6650 | 6640 | 207 |
| 491 | 20231221 | 105900 | 1202245910 | 6640 | 6650 | 6650 | 6640 | 3350 |
| 492 | 20231221 | 105800 | 1179981910 | 6640 | 6640 | 6640 | 6640 | 1116 |
| 493 | 20231221 | 105700 | 1172571670 | 6640 | 6650 | 6650 | 6640 | 961 |
| 494 | 20231221 | 105600 | 1166190620 | 6640 | 6640 | 6650 | 6640 | 1584 |
| 495 | 20231221 | 105500 | 1155661810 | 6650 | 6650 | 6650 | 6650 | 3262 |
| 496 | 20231221 | 105400 | 1133969510 | 6670 | 6650 | 6670 | 6650 | 2486 |
| 497 | 20231221 | 105300 | 1117437310 | 6650 | 6650 | 6660 | 6650 | 1050 |
| 498 | 20231221 | 105200 | 1110454800 | 6650 | 6660 | 6660 | 6650 | 3080 |
| 499 | 20231221 | 105100 | 1089956790 | 6660 | 6650 | 6660 | 6650 | 616 |
| 500 | 20231221 | 105000 | 1085860380 | 6650 | 6660 | 6660 | 6650 | 412 |
| 501 | 20231221 | 104900 | 1083119870 | 6660 | 6660 | 6670 | 6650 | 731 |
| 502 | 20231221 | 104800 | 1078255680 | 6660 | 6660 | 6660 | 6660 | 115 |
| 503 | 20231221 | 104700 | 1077489780 | 6660 | 6650 | 6660 | 6650 | 148 |
| 504 | 20231221 | 104600 | 1076505470 | 6660 | 6660 | 6660 | 6660 | 4 |
| 505 | 20231221 | 104500 | 1076478830 | 6660 | 6660 | 6660 | 6650 | 1674 |
| 506 | 20231221 | 104400 | 1065330020 | 6650 | 6660 | 6660 | 6650 | 740 |
| 507 | 20231221 | 104300 | 1060405420 | 6650 | 6660 | 6660 | 6650 | 157 |
| 508 | 20231221 | 104200 | 1059360660 | 6660 | 6650 | 6660 | 6650 | 503 |
| 509 | 20231221 | 104100 | 1056015700 | 6650 | 6650 | 6660 | 6650 | 305 |
| 510 | 20231221 | 104000 | 1053986430 | 6650 | 6650 | 6660 | 6650 | 390 |
| 511 | 20231221 | 103900 | 1051392900 | 6650 | 6650 | 6650 | 6650 | 1884 |
| 512 | 20231221 | 103800 | 1038864300 | 6650 | 6640 | 6650 | 6640 | 3990 |
| 513 | 20231221 | 103700 | 1012330810 | 6650 | 6660 | 6660 | 6650 | 6744 |
| 514 | 20231221 | 103600 | 967483200 | 6650 | 6650 | 6660 | 6650 | 2678 |
| 515 | 20231221 | 103500 | 949674490 | 6650 | 6650 | 6650 | 6650 | 525 |
| 516 | 20231221 | 103400 | 946183240 | 6650 | 6670 | 6670 | 6650 | 11185 |
| 517 | 20231221 | 103300 | 871695740 | 6660 | 6660 | 6670 | 6660 | 1534 |
| 518 | 20231221 | 103200 | 861479190 | 6670 | 6670 | 6680 | 6670 | 3535 |
| 519 | 20231221 | 103100 | 837900720 | 6670 | 6670 | 6680 | 6670 | 306 |
| 520 | 20231221 | 103000 | 835859680 | 6680 | 6680 | 6680 | 6680 | 2641 |
| 521 | 20231221 | 102900 | 818217800 | 6680 | 6670 | 6680 | 6670 | 106 |
| 522 | 20231221 | 102800 | 817509780 | 6680 | 6680 | 6680 | 6680 | 448 |
| 523 | 20231221 | 102700 | 814517140 | 6680 | 6670 | 6680 | 6670 | 253 |
| 524 | 20231221 | 102600 | 812828130 | 6680 | 6680 | 6680 | 6680 | 308 |
| 525 | 20231221 | 102500 | 810770690 | 6680 | 6680 | 6680 | 6680 | 4 |
| 526 | 20231221 | 102400 | 810743970 | 6680 | 6680 | 6680 | 6670 | 269 |
| 527 | 20231221 | 102300 | 808949150 | 6670 | 6680 | 6680 | 6670 | 821 |
| 528 | 20231221 | 102200 | 803469590 | 6680 | 6680 | 6680 | 6670 | 183 |
| 529 | 20231221 | 102100 | 802247770 | 6670 | 6680 | 6680 | 6670 | 2202 |
| 530 | 20231221 | 102000 | 787560410 | 6670 | 6670 | 6680 | 6670 | 354 |
| 531 | 20231221 | 101900 | 785197740 | 6680 | 6690 | 6690 | 6680 | 4397 |
| 532 | 20231221 | 101800 | 755825030 | 6690 | 6690 | 6690 | 6680 | 574 |
| 533 | 20231221 | 101700 | 751986970 | 6680 | 6690 | 6690 | 6680 | 798 |
| 534 | 20231221 | 101600 | 746648360 | 6680 | 6690 | 6690 | 6680 | 39 |
| 535 | 20231221 | 101500 | 746387480 | 6690 | 6690 | 6690 | 6690 | 0 |
| 536 | 20231221 | 101400 | 746387480 | 6690 | 6690 | 6690 | 6680 | 114 |
| 537 | 20231221 | 101300 | 745625580 | 6680 | 6680 | 6680 | 6680 | 2578 |
| 538 | 20231221 | 101200 | 728404540 | 6670 | 6670 | 6680 | 6670 | 1309 |
| 539 | 20231221 | 101100 | 719668450 | 6680 | 6670 | 6680 | 6670 | 1121 |
| 540 | 20231221 | 101000 | 712190360 | 6670 | 6670 | 6670 | 6670 | 130 |
| 541 | 20231221 | 100900 | 711323260 | 6680 | 6680 | 6680 | 6670 | 2295 |
| 542 | 20231221 | 100800 | 695995910 | 6680 | 6690 | 6690 | 6680 | 362 |
| 543 | 20231221 | 100700 | 693576130 | 6690 | 6680 | 6690 | 6680 | 202 |
| 544 | 20231221 | 100600 | 692226750 | 6690 | 6690 | 6690 | 6690 | 211 |
| 545 | 20231221 | 100500 | 690815160 | 6690 | 6690 | 6690 | 6680 | 488 |
| 546 | 20231221 | 100400 | 687550470 | 6690 | 6690 | 6700 | 6690 | 2917 |
| 547 | 20231221 | 100300 | 668031730 | 6690 | 6700 | 6700 | 6680 | 166 |
| 548 | 20231221 | 100200 | 666921620 | 6690 | 6690 | 6690 | 6680 | 931 |
| 549 | 20231221 | 100100 | 660693390 | 6680 | 6690 | 6690 | 6680 | 34 |
| 550 | 20231221 | 100000 | 660465960 | 6690 | 6690 | 6690 | 6680 | 167 |
| 551 | 20231221 | 095900 | 659350370 | 6690 | 6680 | 6690 | 6680 | 293 |
| 552 | 20231221 | 095800 | 657391600 | 6690 | 6690 | 6690 | 6680 | 238 |
| 553 | 20231221 | 095700 | 655799410 | 6690 | 6690 | 6690 | 6690 | 405 |
| 554 | 20231221 | 095600 | 653089960 | 6690 | 6690 | 6700 | 6690 | 393 |
| 555 | 20231221 | 095500 | 650460640 | 6690 | 6690 | 6690 | 6690 | 275 |
| 556 | 20231221 | 095400 | 648620890 | 6690 | 6680 | 6690 | 6680 | 14 |
| 557 | 20231221 | 095300 | 648527260 | 6690 | 6690 | 6690 | 6690 | 14 |
| 558 | 20231221 | 095200 | 648433600 | 6690 | 6670 | 6690 | 6670 | 1456 |
| 559 | 20231221 | 095100 | 638696410 | 6670 | 6670 | 6670 | 6660 | 1511 |
| 560 | 20231221 | 095000 | 628618050 | 6680 | 6680 | 6680 | 6670 | 1988 |
| 561 | 20231221 | 094900 | 615350440 | 6680 | 6680 | 6690 | 6680 | 162 |
| 562 | 20231221 | 094800 | 614268100 | 6690 | 6680 | 6690 | 6680 | 60 |
| 563 | 20231221 | 094700 | 613867030 | 6680 | 6690 | 6690 | 6680 | 4 |
| 564 | 20231221 | 094600 | 613840300 | 6690 | 6690 | 6690 | 6680 | 34 |
| 565 | 20231221 | 094500 | 613612950 | 6680 | 6690 | 6690 | 6680 | 112 |
| 566 | 20231221 | 094400 | 612863830 | 6680 | 6690 | 6690 | 6680 | 748 |
| 567 | 20231221 | 094300 | 607867180 | 6680 | 6690 | 6690 | 6680 | 303 |
| 568 | 20231221 | 094200 | 605840330 | 6690 | 6700 | 6710 | 6690 | 666 |
| 569 | 20231221 | 094100 | 601379540 | 6700 | 6710 | 6710 | 6700 | 1099 |
| 570 | 20231221 | 094000 | 594007370 | 6710 | 6700 | 6710 | 6700 | 274 |
| 571 | 20231221 | 093900 | 592171560 | 6700 | 6710 | 6710 | 6700 | 1343 |
| 572 | 20231221 | 093800 | 583160980 | 6710 | 6710 | 6710 | 6700 | 40 |
| 573 | 20231221 | 093700 | 582892680 | 6700 | 6700 | 6710 | 6700 | 734 |
| 574 | 20231221 | 093600 | 577974850 | 6690 | 6690 | 6690 | 6680 | 3227 |
| 575 | 20231221 | 093500 | 556386250 | 6690 | 6680 | 6690 | 6670 | 302 |
| 576 | 20231221 | 093400 | 554368940 | 6680 | 6670 | 6680 | 6670 | 1969 |
| 577 | 20231221 | 093300 | 541231250 | 6670 | 6690 | 6690 | 6670 | 4841 |
| 578 | 20231221 | 093200 | 508941260 | 6690 | 6680 | 6690 | 6670 | 1620 |
| 579 | 20231221 | 093100 | 498119700 | 6680 | 6700 | 6700 | 6680 | 3076 |
| 580 | 20231221 | 093000 | 477561080 | 6700 | 6690 | 6700 | 6690 | 261 |
| 581 | 20231221 | 092900 | 475814830 | 6690 | 6700 | 6700 | 6690 | 21 |
| 582 | 20231221 | 092800 | 475674320 | 6700 | 6710 | 6710 | 6700 | 541 |
| 583 | 20231221 | 092700 | 472049590 | 6710 | 6710 | 6710 | 6710 | 0 |
| 584 | 20231221 | 092600 | 472049590 | 6710 | 6710 | 6710 | 6710 | 185 |
| 585 | 20231221 | 092500 | 470808240 | 6710 | 6690 | 6710 | 6680 | 14013 |
| 586 | 20231221 | 092400 | 377043880 | 6690 | 6690 | 6690 | 6690 | 1468 |
| 587 | 20231221 | 092300 | 367222960 | 6700 | 6690 | 6700 | 6690 | 528 |
| 588 | 20231221 | 092200 | 363690360 | 6690 | 6710 | 6710 | 6690 | 1098 |
| 589 | 20231221 | 092100 | 356340650 | 6700 | 6710 | 6710 | 6700 | 712 |
| 590 | 20231221 | 092000 | 351570220 | 6700 | 6720 | 6720 | 6700 | 1021 |
| 591 | 20231221 | 091900 | 344722290 | 6700 | 6700 | 6710 | 6700 | 146 |
| 592 | 20231221 | 091800 | 343744080 | 6700 | 6710 | 6710 | 6700 | 663 |
| 593 | 20231221 | 091700 | 339295780 | 6710 | 6710 | 6710 | 6710 | 430 |
| 594 | 20231221 | 091600 | 336410480 | 6710 | 6710 | 6720 | 6700 | 652 |
| 595 | 20231221 | 091500 | 332040450 | 6710 | 6720 | 6720 | 6710 | 1110 |
| 596 | 20231221 | 091400 | 324583800 | 6730 | 6700 | 6730 | 6700 | 13140 |
| 597 | 20231221 | 091300 | 236304210 | 6700 | 6690 | 6700 | 6690 | 1047 |
| 598 | 20231221 | 091200 | 229290310 | 6690 | 6670 | 6690 | 6670 | 4732 |
| 599 | 20231221 | 091100 | 197661950 | 6660 | 6660 | 6670 | 6650 | 4489 |
| 600 | 20231221 | 091000 | 167774580 | 6660 | 6670 | 6670 | 6660 | 452 |
| 601 | 20231221 | 090900 | 164762690 | 6670 | 6670 | 6670 | 6660 | 1246 |
| 602 | 20231221 | 090800 | 156459870 | 6670 | 6650 | 6670 | 6650 | 1305 |
| 603 | 20231221 | 090700 | 147772090 | 6660 | 6660 | 6660 | 6650 | 1285 |
| 604 | 20231221 | 090600 | 139216020 | 6660 | 6660 | 6660 | 6660 | 200 |
| 605 | 20231221 | 090500 | 137884020 | 6660 | 6650 | 6670 | 6650 | 1690 |
| 606 | 20231221 | 090400 | 126620130 | 6650 | 6660 | 6660 | 6650 | 460 |
| 607 | 20231221 | 090300 | 123560780 | 6650 | 6650 | 6660 | 6650 | 4984 |
| 608 | 20231221 | 090200 | 90399840 | 6650 | 6660 | 6660 | 6650 | 1352 |
| 609 | 20231221 | 090100 | 81405690 | 6650 | 6670 | 6670 | 6640 | 1479 |
| 610 | 20231221 | 090000 | 71577050 | 6670 | 6640 | 6680 | 6640 | 10768 |