30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 3 | 20231213 | 190800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20231213 | 190700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20231213 | 190600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20231213 | 190500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20231213 | 190400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20231213 | 190300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20231213 | 190200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20231213 | 190100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20231213 | 190000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20231213 | 185900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20231213 | 185800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20231213 | 185700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20231213 | 185600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20231213 | 185500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20231213 | 185400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20231213 | 185300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20231213 | 185200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20231213 | 185100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20231213 | 185000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20231213 | 184900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20231213 | 184800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20231213 | 184700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20231213 | 184600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20231213 | 184500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20231213 | 184400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20231213 | 184300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20231213 | 184200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20231213 | 184100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20231213 | 184000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20231213 | 183900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 33 | 20231213 | 183800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20231213 | 183700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20231213 | 183600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20231213 | 183500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20231213 | 183400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20231213 | 183300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20231213 | 183200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20231213 | 183100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20231213 | 183000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20231213 | 182900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20231213 | 182800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20231213 | 182700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20231213 | 182600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20231213 | 182500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20231213 | 182400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20231213 | 182300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20231213 | 182200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20231213 | 182100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20231213 | 182000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20231213 | 181900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20231213 | 181800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20231213 | 181700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20231213 | 181600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20231213 | 181500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20231213 | 181400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20231213 | 181300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20231213 | 181200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20231213 | 181100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20231213 | 181000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20231213 | 180900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 63 | 20231213 | 180800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20231213 | 180700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20231213 | 180600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20231213 | 180500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20231213 | 180400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20231213 | 180300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20231213 | 180200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20231213 | 180100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20231213 | 180000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20231213 | 175900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20231213 | 175800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20231213 | 175700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20231213 | 175600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20231213 | 175500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20231213 | 175400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20231213 | 175300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20231213 | 175200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20231213 | 175100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20231213 | 175000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20231213 | 174900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20231213 | 174800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20231213 | 174700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20231213 | 174600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20231213 | 174500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20231213 | 174400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20231213 | 174300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20231213 | 174200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20231213 | 174100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20231213 | 174000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20231213 | 173900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 93 | 20231213 | 173800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20231213 | 173700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20231213 | 173600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20231213 | 173500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20231213 | 173400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20231213 | 173300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20231213 | 173200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20231213 | 173100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20231213 | 173000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20231213 | 172900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20231213 | 172800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20231213 | 172700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20231213 | 172600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20231213 | 172500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20231213 | 172400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20231213 | 172300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20231213 | 172200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20231213 | 172100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20231213 | 172000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20231213 | 171900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20231213 | 171800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20231213 | 171700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20231213 | 171600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20231213 | 171500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20231213 | 171400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20231213 | 171300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20231213 | 171200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20231213 | 171100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20231213 | 171000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20231213 | 170900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 123 | 20231213 | 170800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20231213 | 170700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20231213 | 170600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20231213 | 170500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20231213 | 170400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20231213 | 170300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20231213 | 170200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20231213 | 170100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20231213 | 170000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20231213 | 165900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20231213 | 165800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20231213 | 165700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20231213 | 165600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20231213 | 165500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20231213 | 165400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20231213 | 165300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20231213 | 165200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20231213 | 165100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20231213 | 165000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20231213 | 164900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20231213 | 164800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20231213 | 164700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20231213 | 164600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20231213 | 164500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20231213 | 164400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20231213 | 164300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20231213 | 164200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20231213 | 164100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20231213 | 164000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20231213 | 163900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 153 | 20231213 | 163800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20231213 | 163700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20231213 | 163600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20231213 | 163500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20231213 | 163400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20231213 | 163300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20231213 | 163200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20231213 | 163100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20231213 | 163000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20231213 | 162900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20231213 | 162800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20231213 | 162700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20231213 | 162600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20231213 | 162500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20231213 | 162400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20231213 | 162300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20231213 | 162200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20231213 | 162100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20231213 | 162000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20231213 | 161900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20231213 | 161800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20231213 | 161700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20231213 | 161600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20231213 | 161500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20231213 | 161400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20231213 | 161300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20231213 | 161200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20231213 | 161100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20231213 | 161000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20231213 | 160900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 183 | 20231213 | 160800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20231213 | 160700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 185 | 20231213 | 160600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 186 | 20231213 | 160500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 187 | 20231213 | 160400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 188 | 20231213 | 160300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 189 | 20231213 | 160200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 190 | 20231213 | 160100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 191 | 20231213 | 160000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 192 | 20231213 | 155900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 193 | 20231213 | 155800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 194 | 20231213 | 155700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 195 | 20231213 | 155600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 196 | 20231213 | 155500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 197 | 20231213 | 155400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20231213 | 155300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20231213 | 155200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20231213 | 155100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20231213 | 155000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20231213 | 154900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20231213 | 154800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20231213 | 154700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20231213 | 154600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20231213 | 154500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20231213 | 154400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 208 | 20231213 | 154300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 209 | 20231213 | 154200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 210 | 20231213 | 154100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 211 | 20231213 | 154000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 212 | 20231213 | 153900 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 213 | 20231213 | 153800 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 214 | 20231213 | 153700 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 215 | 20231213 | 153600 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 216 | 20231213 | 153500 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 217 | 20231213 | 153400 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 218 | 20231213 | 153300 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 219 | 20231213 | 153200 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 220 | 20231213 | 153100 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 0 |
| 221 | 20231213 | 153000 | 2018560640 | 6410 | 6410 | 6410 | 6410 | 18013 |
| 222 | 20231213 | 152900 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 223 | 20231213 | 152800 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 224 | 20231213 | 152700 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 225 | 20231213 | 152600 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 226 | 20231213 | 152500 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 227 | 20231213 | 152400 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 228 | 20231213 | 152300 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 229 | 20231213 | 152200 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 230 | 20231213 | 152100 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 231 | 20231213 | 152000 | 1903097310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 232 | 20231213 | 151900 | 1903097310 | 6420 | 6430 | 6440 | 6420 | 1803 |
| 233 | 20231213 | 151800 | 1891509310 | 6430 | 6430 | 6440 | 6430 | 1056 |
| 234 | 20231213 | 151700 | 1884718170 | 6440 | 6430 | 6440 | 6430 | 813 |
| 235 | 20231213 | 151600 | 1879488580 | 6430 | 6440 | 6440 | 6430 | 296 |
| 236 | 20231213 | 151500 | 1877585260 | 6440 | 6440 | 6440 | 6440 | 103 |
| 237 | 20231213 | 151400 | 1876921940 | 6440 | 6440 | 6440 | 6430 | 187 |
| 238 | 20231213 | 151300 | 1875718480 | 6430 | 6440 | 6440 | 6430 | 825 |
| 239 | 20231213 | 151200 | 1870411860 | 6450 | 6450 | 6450 | 6450 | 29 |
| 240 | 20231213 | 151100 | 1870224810 | 6450 | 6440 | 6450 | 6440 | 1682 |
| 241 | 20231213 | 151000 | 1859383920 | 6440 | 6420 | 6440 | 6420 | 4286 |
| 242 | 20231213 | 150900 | 1831788250 | 6420 | 6430 | 6430 | 6420 | 3749 |
| 243 | 20231213 | 150800 | 1807683450 | 6430 | 6430 | 6430 | 6430 | 311 |
| 244 | 20231213 | 150700 | 1805683720 | 6420 | 6430 | 6430 | 6420 | 236 |
| 245 | 20231213 | 150600 | 1804168300 | 6430 | 6440 | 6440 | 6420 | 1346 |
| 246 | 20231213 | 150500 | 1795524910 | 6440 | 6420 | 6440 | 6410 | 1925 |
| 247 | 20231213 | 150400 | 1783171630 | 6420 | 6420 | 6420 | 6420 | 700 |
| 248 | 20231213 | 150300 | 1778677630 | 6420 | 6430 | 6440 | 6420 | 6996 |
| 249 | 20231213 | 150200 | 1733735660 | 6430 | 6430 | 6440 | 6430 | 437 |
| 250 | 20231213 | 150100 | 1730925580 | 6430 | 6430 | 6440 | 6430 | 761 |
| 251 | 20231213 | 150000 | 1726031460 | 6440 | 6430 | 6440 | 6430 | 2559 |
| 252 | 20231213 | 145900 | 1709576970 | 6430 | 6430 | 6430 | 6430 | 316 |
| 253 | 20231213 | 145800 | 1707545090 | 6430 | 6430 | 6430 | 6430 | 547 |
| 254 | 20231213 | 145700 | 1704027880 | 6430 | 6430 | 6440 | 6430 | 1605 |
| 255 | 20231213 | 145600 | 1693706770 | 6430 | 6430 | 6440 | 6430 | 806 |
| 256 | 20231213 | 145500 | 1688523940 | 6430 | 6440 | 6440 | 6430 | 3744 |
| 257 | 20231213 | 145400 | 1664412880 | 6450 | 6450 | 6450 | 6440 | 649 |
| 258 | 20231213 | 145300 | 1660228560 | 6450 | 6440 | 6450 | 6440 | 773 |
| 259 | 20231213 | 145200 | 1655248940 | 6440 | 6450 | 6450 | 6440 | 117 |
| 260 | 20231213 | 145100 | 1654494460 | 6450 | 6440 | 6460 | 6440 | 2885 |
| 261 | 20231213 | 145000 | 1635888570 | 6450 | 6460 | 6460 | 6440 | 1416 |
| 262 | 20231213 | 144900 | 1626755280 | 6450 | 6450 | 6450 | 6450 | 188 |
| 263 | 20231213 | 144800 | 1625542680 | 6460 | 6450 | 6460 | 6450 | 309 |
| 264 | 20231213 | 144700 | 1623547650 | 6460 | 6450 | 6460 | 6450 | 299 |
| 265 | 20231213 | 144600 | 1621619090 | 6460 | 6460 | 6460 | 6460 | 10 |
| 266 | 20231213 | 144500 | 1621554490 | 6460 | 6460 | 6460 | 6460 | 82 |
| 267 | 20231213 | 144400 | 1621024770 | 6460 | 6450 | 6460 | 6450 | 346 |
| 268 | 20231213 | 144300 | 1618792630 | 6450 | 6450 | 6460 | 6450 | 28 |
| 269 | 20231213 | 144200 | 1618612010 | 6460 | 6450 | 6460 | 6440 | 2487 |
| 270 | 20231213 | 144100 | 1602573670 | 6450 | 6450 | 6450 | 6440 | 499 |
| 271 | 20231213 | 144000 | 1599356500 | 6450 | 6450 | 6460 | 6450 | 288 |
| 272 | 20231213 | 143900 | 1597498880 | 6450 | 6450 | 6460 | 6450 | 126 |
| 273 | 20231213 | 143800 | 1596686160 | 6450 | 6450 | 6460 | 6450 | 5648 |
| 274 | 20231213 | 143700 | 1560256550 | 6460 | 6460 | 6460 | 6460 | 57 |
| 275 | 20231213 | 143600 | 1559888330 | 6460 | 6460 | 6460 | 6460 | 133 |
| 276 | 20231213 | 143500 | 1559029150 | 6460 | 6450 | 6460 | 6450 | 4 |
| 277 | 20231213 | 143400 | 1559003330 | 6460 | 6460 | 6460 | 6460 | 409 |
| 278 | 20231213 | 143300 | 1556361190 | 6460 | 6460 | 6470 | 6460 | 1579 |
| 279 | 20231213 | 143200 | 1546160830 | 6460 | 6460 | 6470 | 6460 | 179 |
| 280 | 20231213 | 143100 | 1545004480 | 6470 | 6470 | 6470 | 6470 | 12 |
| 281 | 20231213 | 143000 | 1544926840 | 6470 | 6470 | 6470 | 6460 | 18 |
| 282 | 20231213 | 142900 | 1544810460 | 6460 | 6460 | 6470 | 6460 | 146 |
| 283 | 20231213 | 142800 | 1543867290 | 6460 | 6460 | 6460 | 6450 | 727 |
| 284 | 20231213 | 142700 | 1539172340 | 6460 | 6450 | 6460 | 6450 | 448 |
| 285 | 20231213 | 142600 | 1536281580 | 6450 | 6450 | 6460 | 6450 | 776 |
| 286 | 20231213 | 142500 | 1531276360 | 6450 | 6450 | 6460 | 6450 | 798 |
| 287 | 20231213 | 142400 | 1526129230 | 6460 | 6460 | 6460 | 6460 | 631 |
| 288 | 20231213 | 142300 | 1522052970 | 6460 | 6450 | 6470 | 6450 | 503 |
| 289 | 20231213 | 142200 | 1518803600 | 6460 | 6460 | 6460 | 6450 | 1066 |
| 290 | 20231213 | 142100 | 1511919740 | 6470 | 6470 | 6470 | 6470 | 2 |
| 291 | 20231213 | 142000 | 1511906800 | 6460 | 6470 | 6470 | 6460 | 6 |
| 292 | 20231213 | 141900 | 1511868020 | 6460 | 6460 | 6460 | 6460 | 305 |
| 293 | 20231213 | 141800 | 1509897720 | 6450 | 6460 | 6460 | 6450 | 973 |
| 294 | 20231213 | 141700 | 1503617600 | 6460 | 6460 | 6460 | 6460 | 2155 |
| 295 | 20231213 | 141600 | 1489696300 | 6460 | 6460 | 6460 | 6460 | 795 |
| 296 | 20231213 | 141500 | 1484560600 | 6460 | 6460 | 6460 | 6460 | 359 |
| 297 | 20231213 | 141400 | 1482241460 | 6460 | 6460 | 6460 | 6460 | 2 |
| 298 | 20231213 | 141300 | 1482228540 | 6460 | 6460 | 6460 | 6460 | 12 |
| 299 | 20231213 | 141200 | 1482151020 | 6460 | 6460 | 6460 | 6460 | 136 |
| 300 | 20231213 | 141100 | 1481272460 | 6460 | 6460 | 6460 | 6460 | 20 |
| 301 | 20231213 | 141000 | 1481143260 | 6460 | 6460 | 6460 | 6460 | 350 |
| 302 | 20231213 | 140900 | 1478882260 | 6470 | 6470 | 6470 | 6460 | 1749 |
| 303 | 20231213 | 140800 | 1467583450 | 6470 | 6460 | 6470 | 6460 | 212 |
| 304 | 20231213 | 140700 | 1466213730 | 6470 | 6470 | 6470 | 6470 | 1 |
| 305 | 20231213 | 140600 | 1466207260 | 6470 | 6470 | 6470 | 6470 | 230 |
| 306 | 20231213 | 140500 | 1464719160 | 6470 | 6470 | 6470 | 6460 | 172 |
| 307 | 20231213 | 140400 | 1463607900 | 6470 | 6480 | 6480 | 6470 | 1801 |
| 308 | 20231213 | 140300 | 1451955420 | 6470 | 6470 | 6470 | 6470 | 500 |
| 309 | 20231213 | 140200 | 1448720420 | 6470 | 6480 | 6480 | 6470 | 3 |
| 310 | 20231213 | 140100 | 1448700990 | 6470 | 6470 | 6470 | 6470 | 0 |
| 311 | 20231213 | 140000 | 1448700990 | 6470 | 6470 | 6470 | 6470 | 0 |
| 312 | 20231213 | 135900 | 1448700990 | 6470 | 6470 | 6470 | 6470 | 68 |
| 313 | 20231213 | 135800 | 1448261030 | 6470 | 6480 | 6480 | 6470 | 182 |
| 314 | 20231213 | 135700 | 1447083140 | 6480 | 6480 | 6480 | 6480 | 71 |
| 315 | 20231213 | 135600 | 1446623060 | 6470 | 6470 | 6470 | 6470 | 125 |
| 316 | 20231213 | 135500 | 1445814310 | 6480 | 6480 | 6480 | 6480 | 3 |
| 317 | 20231213 | 135400 | 1445794870 | 6480 | 6480 | 6480 | 6480 | 0 |
| 318 | 20231213 | 135300 | 1445794870 | 6480 | 6470 | 6480 | 6470 | 4 |
| 319 | 20231213 | 135200 | 1445768970 | 6470 | 6470 | 6470 | 6470 | 51 |
| 320 | 20231213 | 135100 | 1445439000 | 6480 | 6480 | 6480 | 6480 | 500 |
| 321 | 20231213 | 135000 | 1442199000 | 6470 | 6470 | 6480 | 6470 | 1010 |
| 322 | 20231213 | 134900 | 1435664290 | 6470 | 6480 | 6480 | 6470 | 396 |
| 323 | 20231213 | 134800 | 1433102150 | 6480 | 6480 | 6480 | 6480 | 1 |
| 324 | 20231213 | 134700 | 1433095670 | 6470 | 6470 | 6470 | 6470 | 68 |
| 325 | 20231213 | 134600 | 1432655710 | 6480 | 6480 | 6480 | 6480 | 2 |
| 326 | 20231213 | 134500 | 1432642750 | 6480 | 6480 | 6480 | 6480 | 8 |
| 327 | 20231213 | 134400 | 1432590910 | 6480 | 6480 | 6480 | 6480 | 179 |
| 328 | 20231213 | 134300 | 1431430990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 329 | 20231213 | 134200 | 1431430990 | 6480 | 6480 | 6480 | 6480 | 941 |
| 330 | 20231213 | 134100 | 1425333310 | 6480 | 6480 | 6480 | 6470 | 386 |
| 331 | 20231213 | 134000 | 1422832050 | 6480 | 6480 | 6480 | 6480 | 101 |
| 332 | 20231213 | 133900 | 1422177570 | 6470 | 6470 | 6470 | 6470 | 224 |
| 333 | 20231213 | 133800 | 1420728290 | 6470 | 6470 | 6470 | 6470 | 1 |
| 334 | 20231213 | 133700 | 1420721820 | 6480 | 6480 | 6480 | 6480 | 0 |
| 335 | 20231213 | 133600 | 1420721820 | 6480 | 6480 | 6480 | 6480 | 5 |
| 336 | 20231213 | 133500 | 1420689420 | 6470 | 6470 | 6470 | 6470 | 2 |
| 337 | 20231213 | 133400 | 1420676480 | 6470 | 6470 | 6470 | 6470 | 206 |
| 338 | 20231213 | 133300 | 1419343660 | 6470 | 6470 | 6470 | 6470 | 160 |
| 339 | 20231213 | 133200 | 1418308460 | 6470 | 6470 | 6470 | 6470 | 245 |
| 340 | 20231213 | 133100 | 1416723310 | 6480 | 6480 | 6480 | 6480 | 0 |
| 341 | 20231213 | 133000 | 1416723310 | 6480 | 6480 | 6480 | 6480 | 21 |
| 342 | 20231213 | 132900 | 1416587230 | 6470 | 6470 | 6470 | 6470 | 219 |
| 343 | 20231213 | 132800 | 1415170300 | 6480 | 6480 | 6480 | 6480 | 10 |
| 344 | 20231213 | 132700 | 1415105500 | 6480 | 6470 | 6480 | 6470 | 1310 |
| 345 | 20231213 | 132600 | 1406629700 | 6470 | 6470 | 6470 | 6470 | 283 |
| 346 | 20231213 | 132500 | 1404798690 | 6480 | 6470 | 6480 | 6470 | 814 |
| 347 | 20231213 | 132400 | 1399530850 | 6470 | 6470 | 6470 | 6470 | 870 |
| 348 | 20231213 | 132300 | 1393901950 | 6470 | 6470 | 6470 | 6470 | 1 |
| 349 | 20231213 | 132200 | 1393895480 | 6480 | 6480 | 6480 | 6480 | 51 |
| 350 | 20231213 | 132100 | 1393565000 | 6470 | 6470 | 6470 | 6470 | 0 |
| 351 | 20231213 | 132000 | 1393565000 | 6470 | 6470 | 6470 | 6470 | 396 |
| 352 | 20231213 | 131900 | 1391002880 | 6470 | 6480 | 6480 | 6470 | 303 |
| 353 | 20231213 | 131800 | 1389041470 | 6470 | 6470 | 6470 | 6470 | 185 |
| 354 | 20231213 | 131700 | 1387844520 | 6470 | 6470 | 6470 | 6470 | 80 |
| 355 | 20231213 | 131600 | 1387326920 | 6480 | 6480 | 6480 | 6480 | 17 |
| 356 | 20231213 | 131500 | 1387216760 | 6480 | 6480 | 6480 | 6480 | 44 |
| 357 | 20231213 | 131400 | 1386931640 | 6470 | 6470 | 6470 | 6470 | 3 |
| 358 | 20231213 | 131300 | 1386912230 | 6470 | 6470 | 6470 | 6470 | 1908 |
| 359 | 20231213 | 131200 | 1374567470 | 6470 | 6460 | 6470 | 6460 | 701 |
| 360 | 20231213 | 131100 | 1370033850 | 6460 | 6460 | 6460 | 6460 | 431 |
| 361 | 20231213 | 131000 | 1367249590 | 6460 | 6460 | 6460 | 6460 | 1732 |
| 362 | 20231213 | 130900 | 1356060870 | 6460 | 6460 | 6460 | 6460 | 814 |
| 363 | 20231213 | 130800 | 1350802430 | 6470 | 6460 | 6470 | 6460 | 4916 |
| 364 | 20231213 | 130700 | 1319045050 | 6460 | 6460 | 6470 | 6460 | 490 |
| 365 | 20231213 | 130600 | 1315878200 | 6470 | 6470 | 6470 | 6460 | 2559 |
| 366 | 20231213 | 130500 | 1299323370 | 6470 | 6460 | 6470 | 6460 | 1811 |
| 367 | 20231213 | 130400 | 1287621310 | 6460 | 6470 | 6470 | 6460 | 1967 |
| 368 | 20231213 | 130300 | 1274913440 | 6470 | 6470 | 6470 | 6460 | 7401 |
| 369 | 20231213 | 130200 | 1227030660 | 6470 | 6470 | 6480 | 6470 | 18 |
| 370 | 20231213 | 130100 | 1226914130 | 6470 | 6470 | 6470 | 6470 | 808 |
| 371 | 20231213 | 130000 | 1221686370 | 6470 | 6480 | 6480 | 6470 | 3323 |
| 372 | 20231213 | 125900 | 1200186290 | 6480 | 6480 | 6480 | 6480 | 6425 |
| 373 | 20231213 | 125800 | 1158552290 | 6480 | 6480 | 6480 | 6480 | 1 |
| 374 | 20231213 | 125700 | 1158545810 | 6490 | 6490 | 6490 | 6490 | 1 |
| 375 | 20231213 | 125600 | 1158539320 | 6490 | 6480 | 6490 | 6480 | 602 |
| 376 | 20231213 | 125500 | 1154634360 | 6490 | 6490 | 6490 | 6490 | 2 |
| 377 | 20231213 | 125400 | 1154621380 | 6490 | 6490 | 6490 | 6490 | 104 |
| 378 | 20231213 | 125300 | 1153946420 | 6480 | 6480 | 6480 | 6480 | 1 |
| 379 | 20231213 | 125200 | 1153939940 | 6490 | 6480 | 6490 | 6480 | 1222 |
| 380 | 20231213 | 125100 | 1146021270 | 6480 | 6480 | 6490 | 6480 | 6812 |
| 381 | 20231213 | 125000 | 1101879410 | 6480 | 6480 | 6480 | 6480 | 1193 |
| 382 | 20231213 | 124900 | 1094148770 | 6480 | 6480 | 6480 | 6480 | 128 |
| 383 | 20231213 | 124800 | 1093319330 | 6480 | 6480 | 6480 | 6480 | 157 |
| 384 | 20231213 | 124700 | 1092301970 | 6480 | 6480 | 6480 | 6480 | 36 |
| 385 | 20231213 | 124600 | 1092068690 | 6480 | 6490 | 6490 | 6480 | 469 |
| 386 | 20231213 | 124500 | 1089028050 | 6490 | 6490 | 6490 | 6490 | 252 |
| 387 | 20231213 | 124400 | 1087392570 | 6490 | 6490 | 6490 | 6480 | 2445 |
| 388 | 20231213 | 124300 | 1071530740 | 6490 | 6490 | 6490 | 6490 | 2018 |
| 389 | 20231213 | 124200 | 1058433920 | 6500 | 6500 | 6500 | 6500 | 1 |
| 390 | 20231213 | 124100 | 1058427420 | 6490 | 6490 | 6500 | 6490 | 1035 |
| 391 | 20231213 | 124000 | 1051709940 | 6500 | 6500 | 6500 | 6500 | 501 |
| 392 | 20231213 | 123900 | 1048453440 | 6490 | 6500 | 6500 | 6490 | 42 |
| 393 | 20231213 | 123800 | 1048180640 | 6490 | 6490 | 6490 | 6490 | 46 |
| 394 | 20231213 | 123700 | 1047882100 | 6490 | 6490 | 6490 | 6490 | 14 |
| 395 | 20231213 | 123600 | 1047791240 | 6490 | 6490 | 6490 | 6490 | 0 |
| 396 | 20231213 | 123500 | 1047791240 | 6490 | 6490 | 6490 | 6490 | 21 |
| 397 | 20231213 | 123400 | 1047654950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 398 | 20231213 | 123300 | 1047654950 | 6490 | 6490 | 6490 | 6490 | 1663 |
| 399 | 20231213 | 123200 | 1036862080 | 6480 | 6480 | 6480 | 6480 | 2 |
| 400 | 20231213 | 123100 | 1036849120 | 6490 | 6490 | 6490 | 6490 | 19 |
| 401 | 20231213 | 123000 | 1036725810 | 6480 | 6480 | 6480 | 6480 | 148 |
| 402 | 20231213 | 122900 | 1035766770 | 6480 | 6480 | 6490 | 6480 | 144 |
| 403 | 20231213 | 122800 | 1034833520 | 6480 | 6490 | 6490 | 6480 | 2 |
| 404 | 20231213 | 122700 | 1034820550 | 6480 | 6490 | 6490 | 6480 | 1902 |
| 405 | 20231213 | 122600 | 1022495580 | 6480 | 6480 | 6480 | 6480 | 2 |
| 406 | 20231213 | 122500 | 1022482620 | 6480 | 6480 | 6480 | 6480 | 14 |
| 407 | 20231213 | 122400 | 1022391900 | 6480 | 6480 | 6480 | 6480 | 2000 |
| 408 | 20231213 | 122300 | 1009431900 | 6490 | 6490 | 6500 | 6490 | 200 |
| 409 | 20231213 | 122200 | 1008133890 | 6490 | 6500 | 6500 | 6490 | 7 |
| 410 | 20231213 | 122100 | 1008088410 | 6500 | 6490 | 6500 | 6490 | 781 |
| 411 | 20231213 | 122000 | 1003019710 | 6490 | 6480 | 6490 | 6480 | 102 |
| 412 | 20231213 | 121900 | 1002357750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 413 | 20231213 | 121800 | 1002357750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 414 | 20231213 | 121700 | 1002357750 | 6480 | 6480 | 6480 | 6480 | 262 |
| 415 | 20231213 | 121600 | 1000659990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 416 | 20231213 | 121500 | 1000659990 | 6480 | 6480 | 6490 | 6480 | 2192 |
| 417 | 20231213 | 121400 | 986435830 | 6480 | 6470 | 6490 | 6470 | 1649 |
| 418 | 20231213 | 121300 | 975744630 | 6470 | 6470 | 6470 | 6470 | 0 |
| 419 | 20231213 | 121200 | 975744630 | 6470 | 6470 | 6470 | 6470 | 357 |
| 420 | 20231213 | 121100 | 973434840 | 6480 | 6480 | 6480 | 6470 | 365 |
| 421 | 20231213 | 121000 | 971071490 | 6480 | 6480 | 6490 | 6480 | 458 |
| 422 | 20231213 | 120900 | 968102640 | 6480 | 6470 | 6480 | 6470 | 416 |
| 423 | 20231213 | 120800 | 965410030 | 6480 | 6470 | 6480 | 6470 | 948 |
| 424 | 20231213 | 120700 | 959269160 | 6480 | 6480 | 6480 | 6480 | 739 |
| 425 | 20231213 | 120600 | 954480440 | 6490 | 6480 | 6490 | 6480 | 428 |
| 426 | 20231213 | 120500 | 951706890 | 6470 | 6470 | 6470 | 6470 | 511 |
| 427 | 20231213 | 120400 | 948400720 | 6470 | 6470 | 6470 | 6470 | 2402 |
| 428 | 20231213 | 120300 | 932859780 | 6470 | 6480 | 6480 | 6470 | 3117 |
| 429 | 20231213 | 120200 | 912661650 | 6480 | 6480 | 6490 | 6470 | 4556 |
| 430 | 20231213 | 120100 | 883136740 | 6480 | 6480 | 6480 | 6480 | 13 |
| 431 | 20231213 | 120000 | 883052500 | 6480 | 6480 | 6480 | 6480 | 3 |
| 432 | 20231213 | 115900 | 883033060 | 6480 | 6470 | 6480 | 6470 | 371 |
| 433 | 20231213 | 115800 | 880630980 | 6470 | 6480 | 6480 | 6470 | 2240 |
| 434 | 20231213 | 115700 | 866117470 | 6480 | 6490 | 6490 | 6480 | 2177 |
| 435 | 20231213 | 115600 | 852008900 | 6480 | 6490 | 6500 | 6480 | 9040 |
| 436 | 20231213 | 115500 | 793387040 | 6490 | 6490 | 6490 | 6490 | 0 |
| 437 | 20231213 | 115400 | 793387040 | 6490 | 6500 | 6500 | 6490 | 65 |
| 438 | 20231213 | 115300 | 792965150 | 6500 | 6490 | 6500 | 6490 | 11 |
| 439 | 20231213 | 115200 | 792893660 | 6500 | 6500 | 6500 | 6490 | 307 |
| 440 | 20231213 | 115100 | 790901160 | 6490 | 6490 | 6490 | 6490 | 5 |
| 441 | 20231213 | 115000 | 790868710 | 6490 | 6490 | 6490 | 6490 | 2 |
| 442 | 20231213 | 114900 | 790855730 | 6500 | 6500 | 6500 | 6500 | 0 |
| 443 | 20231213 | 114800 | 790855730 | 6500 | 6490 | 6500 | 6490 | 2141 |
| 444 | 20231213 | 114700 | 776958440 | 6490 | 6490 | 6500 | 6490 | 207 |
| 445 | 20231213 | 114600 | 775614510 | 6490 | 6490 | 6490 | 6490 | 15 |
| 446 | 20231213 | 114500 | 775517160 | 6500 | 6500 | 6500 | 6500 | 89 |
| 447 | 20231213 | 114400 | 774938660 | 6490 | 6490 | 6490 | 6490 | 1 |
| 448 | 20231213 | 114300 | 774932170 | 6490 | 6490 | 6490 | 6490 | 32 |
| 449 | 20231213 | 114200 | 774724490 | 6490 | 6490 | 6490 | 6490 | 380 |
| 450 | 20231213 | 114100 | 772258290 | 6500 | 6490 | 6500 | 6490 | 507 |
| 451 | 20231213 | 114000 | 768967810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 452 | 20231213 | 113900 | 768967810 | 6490 | 6490 | 6490 | 6490 | 53 |
| 453 | 20231213 | 113800 | 768623840 | 6490 | 6490 | 6490 | 6490 | 950 |
| 454 | 20231213 | 113700 | 762458340 | 6490 | 6500 | 6500 | 6490 | 207 |
| 455 | 20231213 | 113600 | 761114410 | 6500 | 6490 | 6500 | 6490 | 644 |
| 456 | 20231213 | 113500 | 756934730 | 6490 | 6490 | 6490 | 6490 | 32 |
| 457 | 20231213 | 113400 | 756727050 | 6490 | 6490 | 6500 | 6490 | 33 |
| 458 | 20231213 | 113300 | 756512860 | 6500 | 6500 | 6500 | 6500 | 1 |
| 459 | 20231213 | 113200 | 756506360 | 6490 | 6490 | 6490 | 6490 | 4 |
| 460 | 20231213 | 113100 | 756480400 | 6490 | 6490 | 6490 | 6490 | 0 |
| 461 | 20231213 | 113000 | 756480400 | 6490 | 6500 | 6500 | 6490 | 402 |
| 462 | 20231213 | 112900 | 753868910 | 6500 | 6500 | 6500 | 6500 | 601 |
| 463 | 20231213 | 112800 | 749962410 | 6500 | 6510 | 6510 | 6500 | 55 |
| 464 | 20231213 | 112700 | 749604860 | 6510 | 6500 | 6510 | 6500 | 79 |
| 465 | 20231213 | 112600 | 749091330 | 6500 | 6510 | 6510 | 6500 | 339 |
| 466 | 20231213 | 112500 | 746887620 | 6510 | 6510 | 6510 | 6510 | 2 |
| 467 | 20231213 | 112400 | 746874600 | 6500 | 6500 | 6500 | 6500 | 1036 |
| 468 | 20231213 | 112300 | 740140600 | 6500 | 6490 | 6500 | 6490 | 634 |
| 469 | 20231213 | 112200 | 736021750 | 6490 | 6490 | 6490 | 6490 | 0 |
| 470 | 20231213 | 112100 | 736021750 | 6490 | 6490 | 6490 | 6490 | 150 |
| 471 | 20231213 | 112000 | 735048250 | 6480 | 6480 | 6480 | 6480 | 1 |
| 472 | 20231213 | 111900 | 735041770 | 6490 | 6480 | 6490 | 6480 | 214 |
| 473 | 20231213 | 111800 | 733654950 | 6490 | 6490 | 6490 | 6490 | 320 |
| 474 | 20231213 | 111700 | 731578150 | 6490 | 6490 | 6490 | 6490 | 18 |
| 475 | 20231213 | 111600 | 731461330 | 6490 | 6490 | 6490 | 6490 | 2296 |
| 476 | 20231213 | 111500 | 716560290 | 6500 | 6500 | 6500 | 6500 | 38 |
| 477 | 20231213 | 111400 | 716313290 | 6490 | 6490 | 6490 | 6480 | 656 |
| 478 | 20231213 | 111300 | 712055860 | 6490 | 6490 | 6490 | 6490 | 2 |
| 479 | 20231213 | 111200 | 712042880 | 6490 | 6490 | 6490 | 6480 | 316 |
| 480 | 20231213 | 111100 | 709994570 | 6490 | 6480 | 6500 | 6480 | 13 |
| 481 | 20231213 | 111000 | 709910120 | 6480 | 6490 | 6490 | 6480 | 287 |
| 482 | 20231213 | 110900 | 708048620 | 6490 | 6490 | 6490 | 6490 | 302 |
| 483 | 20231213 | 110800 | 706088640 | 6490 | 6490 | 6490 | 6490 | 1164 |
| 484 | 20231213 | 110700 | 698534280 | 6500 | 6500 | 6500 | 6500 | 2 |
| 485 | 20231213 | 110600 | 698521280 | 6500 | 6500 | 6500 | 6490 | 210 |
| 486 | 20231213 | 110500 | 697158330 | 6490 | 6500 | 6500 | 6490 | 738 |
| 487 | 20231213 | 110400 | 692365200 | 6500 | 6500 | 6500 | 6500 | 121 |
| 488 | 20231213 | 110300 | 691578700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 489 | 20231213 | 110200 | 691578700 | 6500 | 6500 | 6500 | 6500 | 332 |
| 490 | 20231213 | 110100 | 689420700 | 6510 | 6510 | 6510 | 6510 | 16 |
| 491 | 20231213 | 110000 | 689316540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 492 | 20231213 | 105900 | 689316540 | 6500 | 6500 | 6500 | 6500 | 1 |
| 493 | 20231213 | 105800 | 689310040 | 6510 | 6510 | 6510 | 6510 | 1073 |
| 494 | 20231213 | 105700 | 682324810 | 6510 | 6500 | 6510 | 6500 | 1713 |
| 495 | 20231213 | 105600 | 671188450 | 6490 | 6490 | 6490 | 6490 | 137 |
| 496 | 20231213 | 105500 | 670299320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 497 | 20231213 | 105400 | 670299320 | 6500 | 6500 | 6500 | 6500 | 21 |
| 498 | 20231213 | 105300 | 670162820 | 6500 | 6490 | 6500 | 6490 | 102 |
| 499 | 20231213 | 105200 | 669499840 | 6500 | 6500 | 6500 | 6500 | 23 |
| 500 | 20231213 | 105100 | 669350340 | 6500 | 6490 | 6500 | 6490 | 828 |
| 501 | 20231213 | 105000 | 663976600 | 6490 | 6480 | 6490 | 6480 | 9 |
| 502 | 20231213 | 104900 | 663918200 | 6480 | 6480 | 6480 | 6480 | 1 |
| 503 | 20231213 | 104800 | 663911720 | 6490 | 6490 | 6490 | 6490 | 2108 |
| 504 | 20231213 | 104700 | 650230800 | 6490 | 6480 | 6490 | 6480 | 271 |
| 505 | 20231213 | 104600 | 648474650 | 6490 | 6490 | 6490 | 6490 | 0 |
| 506 | 20231213 | 104500 | 648474650 | 6490 | 6490 | 6490 | 6490 | 0 |
| 507 | 20231213 | 104400 | 648474650 | 6490 | 6480 | 6490 | 6480 | 10 |
| 508 | 20231213 | 104300 | 648409760 | 6490 | 6490 | 6490 | 6490 | 10 |
| 509 | 20231213 | 104200 | 648344860 | 6490 | 6480 | 6490 | 6480 | 217 |
| 510 | 20231213 | 104100 | 646938690 | 6490 | 6480 | 6490 | 6480 | 32 |
| 511 | 20231213 | 104000 | 646731030 | 6480 | 6480 | 6480 | 6480 | 284 |
| 512 | 20231213 | 103900 | 644890710 | 6480 | 6490 | 6490 | 6480 | 5709 |
| 513 | 20231213 | 103800 | 607892950 | 6490 | 6480 | 6490 | 6480 | 242 |
| 514 | 20231213 | 103700 | 606323700 | 6490 | 6480 | 6490 | 6480 | 247 |
| 515 | 20231213 | 103600 | 604721880 | 6490 | 6490 | 6490 | 6490 | 755 |
| 516 | 20231213 | 103500 | 599821930 | 6490 | 6490 | 6490 | 6490 | 181 |
| 517 | 20231213 | 103400 | 598647240 | 6500 | 6500 | 6500 | 6490 | 507 |
| 518 | 20231213 | 103300 | 595356700 | 6500 | 6500 | 6500 | 6490 | 403 |
| 519 | 20231213 | 103200 | 592741200 | 6490 | 6490 | 6490 | 6490 | 2233 |
| 520 | 20231213 | 103100 | 578249030 | 6500 | 6490 | 6500 | 6490 | 327 |
| 521 | 20231213 | 103000 | 576126490 | 6490 | 6490 | 6490 | 6490 | 118 |
| 522 | 20231213 | 102900 | 575360670 | 6490 | 6490 | 6490 | 6490 | 201 |
| 523 | 20231213 | 102800 | 574056180 | 6490 | 6500 | 6500 | 6480 | 3355 |
| 524 | 20231213 | 102700 | 552287570 | 6500 | 6490 | 6500 | 6490 | 323 |
| 525 | 20231213 | 102600 | 550191070 | 6490 | 6490 | 6490 | 6490 | 167 |
| 526 | 20231213 | 102500 | 549107240 | 6500 | 6500 | 6500 | 6500 | 2 |
| 527 | 20231213 | 102400 | 549094240 | 6500 | 6500 | 6500 | 6500 | 438 |
| 528 | 20231213 | 102300 | 546247240 | 6500 | 6500 | 6500 | 6500 | 18 |
| 529 | 20231213 | 102200 | 546130240 | 6510 | 6510 | 6510 | 6510 | 100 |
| 530 | 20231213 | 102100 | 545479240 | 6510 | 6510 | 6510 | 6510 | 2 |
| 531 | 20231213 | 102000 | 545466220 | 6510 | 6500 | 6510 | 6500 | 6 |
| 532 | 20231213 | 101900 | 545427200 | 6500 | 6500 | 6500 | 6490 | 210 |
| 533 | 20231213 | 101800 | 544063600 | 6500 | 6500 | 6500 | 6500 | 1000 |
| 534 | 20231213 | 101700 | 537563600 | 6500 | 6490 | 6500 | 6490 | 219 |
| 535 | 20231213 | 101600 | 536140880 | 6500 | 6500 | 6500 | 6500 | 1638 |
| 536 | 20231213 | 101500 | 525493880 | 6510 | 6500 | 6510 | 6500 | 191 |
| 537 | 20231213 | 101400 | 524251100 | 6500 | 6500 | 6500 | 6500 | 2 |
| 538 | 20231213 | 101300 | 524238100 | 6500 | 6500 | 6500 | 6500 | 342 |
| 539 | 20231213 | 101200 | 522015100 | 6500 | 6500 | 6500 | 6500 | 690 |
| 540 | 20231213 | 101100 | 517530100 | 6500 | 6490 | 6500 | 6490 | 207 |
| 541 | 20231213 | 101000 | 516185900 | 6490 | 6490 | 6490 | 6490 | 141 |
| 542 | 20231213 | 100900 | 515270810 | 6490 | 6490 | 6490 | 6490 | 265 |
| 543 | 20231213 | 100800 | 513550960 | 6490 | 6490 | 6490 | 6490 | 171 |
| 544 | 20231213 | 100700 | 512441170 | 6500 | 6500 | 6500 | 6500 | 0 |
| 545 | 20231213 | 100600 | 512441170 | 6500 | 6500 | 6500 | 6500 | 1 |
| 546 | 20231213 | 100500 | 512434670 | 6480 | 6480 | 6490 | 6480 | 2099 |
| 547 | 20231213 | 100400 | 498831370 | 6480 | 6490 | 6490 | 6480 | 1184 |
| 548 | 20231213 | 100300 | 491148840 | 6490 | 6490 | 6490 | 6480 | 204 |
| 549 | 20231213 | 100200 | 489826890 | 6480 | 6480 | 6490 | 6480 | 594 |
| 550 | 20231213 | 100100 | 485975550 | 6490 | 6490 | 6500 | 6490 | 1641 |
| 551 | 20231213 | 100000 | 475325310 | 6490 | 6490 | 6500 | 6490 | 547 |
| 552 | 20231213 | 095900 | 471775090 | 6490 | 6490 | 6490 | 6490 | 2 |
| 553 | 20231213 | 095800 | 471762110 | 6500 | 6490 | 6500 | 6490 | 338 |
| 554 | 20231213 | 095700 | 469567990 | 6500 | 6490 | 6500 | 6490 | 248 |
| 555 | 20231213 | 095600 | 467958440 | 6490 | 6490 | 6490 | 6480 | 2522 |
| 556 | 20231213 | 095500 | 451590670 | 6480 | 6490 | 6490 | 6480 | 100 |
| 557 | 20231213 | 095400 | 450942460 | 6490 | 6490 | 6490 | 6480 | 4634 |
| 558 | 20231213 | 095300 | 420902500 | 6490 | 6480 | 6490 | 6480 | 102 |
| 559 | 20231213 | 095200 | 420240540 | 6490 | 6490 | 6490 | 6480 | 184 |
| 560 | 20231213 | 095100 | 419048100 | 6490 | 6490 | 6490 | 6490 | 2041 |
| 561 | 20231213 | 095000 | 405802010 | 6490 | 6490 | 6490 | 6490 | 1 |
| 562 | 20231213 | 094900 | 405795520 | 6490 | 6500 | 6500 | 6490 | 471 |
| 563 | 20231213 | 094800 | 402734520 | 6500 | 6500 | 6500 | 6500 | 11 |
| 564 | 20231213 | 094700 | 402663020 | 6500 | 6490 | 6510 | 6490 | 1861 |
| 565 | 20231213 | 094600 | 390568070 | 6500 | 6500 | 6500 | 6500 | 1050 |
| 566 | 20231213 | 094500 | 383743070 | 6500 | 6500 | 6500 | 6500 | 77 |
| 567 | 20231213 | 094400 | 383242570 | 6500 | 6490 | 6500 | 6490 | 1022 |
| 568 | 20231213 | 094300 | 376599590 | 6490 | 6490 | 6490 | 6480 | 2018 |
| 569 | 20231213 | 094200 | 363504020 | 6480 | 6500 | 6500 | 6480 | 5373 |
| 570 | 20231213 | 094100 | 328634940 | 6490 | 6490 | 6490 | 6490 | 190 |
| 571 | 20231213 | 094000 | 327401840 | 6490 | 6490 | 6490 | 6490 | 2169 |
| 572 | 20231213 | 093900 | 313325030 | 6490 | 6490 | 6490 | 6480 | 483 |
| 573 | 20231213 | 093800 | 310193380 | 6480 | 6490 | 6490 | 6480 | 4115 |
| 574 | 20231213 | 093700 | 283510680 | 6500 | 6500 | 6500 | 6490 | 304 |
| 575 | 20231213 | 093600 | 281536750 | 6490 | 6500 | 6500 | 6490 | 171 |
| 576 | 20231213 | 093500 | 280426830 | 6490 | 6490 | 6490 | 6480 | 2358 |
| 577 | 20231213 | 093400 | 265125310 | 6490 | 6490 | 6500 | 6490 | 592 |
| 578 | 20231213 | 093300 | 261282010 | 6490 | 6490 | 6490 | 6490 | 1653 |
| 579 | 20231213 | 093200 | 250554040 | 6490 | 6500 | 6510 | 6490 | 1825 |
| 580 | 20231213 | 093100 | 238709320 | 6500 | 6500 | 6510 | 6500 | 2180 |
| 581 | 20231213 | 093000 | 224539310 | 6510 | 6510 | 6510 | 6510 | 12 |
| 582 | 20231213 | 092900 | 224461190 | 6510 | 6500 | 6510 | 6500 | 117 |
| 583 | 20231213 | 092800 | 223700680 | 6500 | 6500 | 6510 | 6490 | 2560 |
| 584 | 20231213 | 092700 | 207062770 | 6510 | 6500 | 6510 | 6490 | 639 |
| 585 | 20231213 | 092600 | 202911220 | 6510 | 6500 | 6510 | 6490 | 758 |
| 586 | 20231213 | 092500 | 197985320 | 6510 | 6500 | 6510 | 6500 | 166 |
| 587 | 20231213 | 092400 | 196906160 | 6500 | 6510 | 6510 | 6500 | 5381 |
| 588 | 20231213 | 092300 | 161886010 | 6490 | 6500 | 6510 | 6490 | 7027 |
| 589 | 20231213 | 092200 | 116215560 | 6500 | 6510 | 6510 | 6500 | 322 |
| 590 | 20231213 | 092100 | 114122040 | 6510 | 6510 | 6520 | 6500 | 3914 |
| 591 | 20231213 | 092000 | 88672060 | 6510 | 6520 | 6520 | 6510 | 1669 |
| 592 | 20231213 | 091900 | 77800280 | 6530 | 6520 | 6530 | 6520 | 118 |
| 593 | 20231213 | 091800 | 77030790 | 6530 | 6530 | 6530 | 6520 | 3186 |
| 594 | 20231213 | 091700 | 56257720 | 6530 | 6540 | 6540 | 6530 | 730 |
| 595 | 20231213 | 091600 | 51490510 | 6530 | 6530 | 6530 | 6530 | 1 |
| 596 | 20231213 | 091500 | 51483980 | 6530 | 6530 | 6530 | 6510 | 1574 |
| 597 | 20231213 | 091400 | 41225350 | 6540 | 6530 | 6540 | 6520 | 874 |
| 598 | 20231213 | 091300 | 35523180 | 6530 | 6540 | 6540 | 6530 | 989 |
| 599 | 20231213 | 091200 | 29064990 | 6540 | 6540 | 6540 | 6540 | 352 |
| 600 | 20231213 | 091100 | 26762910 | 6540 | 6530 | 6540 | 6530 | 153 |
| 601 | 20231213 | 091000 | 25763810 | 6540 | 6530 | 6540 | 6530 | 271 |
| 602 | 20231213 | 090900 | 23991570 | 6540 | 6540 | 6540 | 6530 | 605 |
| 603 | 20231213 | 090800 | 20038480 | 6540 | 6540 | 6540 | 6540 | 4 |
| 604 | 20231213 | 090700 | 20012320 | 6530 | 6540 | 6540 | 6530 | 949 |
| 605 | 20231213 | 090600 | 13807030 | 6550 | 6550 | 6550 | 6550 | 16 |
| 606 | 20231213 | 090500 | 13702230 | 6550 | 6560 | 6560 | 6550 | 254 |
| 607 | 20231213 | 090400 | 12037260 | 6560 | 6530 | 6560 | 6530 | 184 |
| 608 | 20231213 | 090300 | 10832110 | 6530 | 6530 | 6530 | 6530 | 22 |
| 609 | 20231213 | 090200 | 10688450 | 6530 | 6570 | 6570 | 6530 | 461 |
| 610 | 20231213 | 090100 | 7670670 | 6570 | 6570 | 6570 | 6540 | 256 |
| 611 | 20231213 | 090000 | 5992410 | 6570 | 6540 | 6580 | 6540 | 915 |