29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 3 | 20231214 | 183800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 4 | 20231214 | 183700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 5 | 20231214 | 183600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 6 | 20231214 | 183500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 7 | 20231214 | 183400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 8 | 20231214 | 183300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 9 | 20231214 | 183200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 10 | 20231214 | 183100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 11 | 20231214 | 183000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 12 | 20231214 | 182900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 13 | 20231214 | 182800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 14 | 20231214 | 182700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 15 | 20231214 | 182600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 16 | 20231214 | 182500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 17 | 20231214 | 182400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 18 | 20231214 | 182300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 19 | 20231214 | 182200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 20 | 20231214 | 182100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 21 | 20231214 | 182000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 22 | 20231214 | 181900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 23 | 20231214 | 181800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 24 | 20231214 | 181700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 25 | 20231214 | 181600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 26 | 20231214 | 181500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 27 | 20231214 | 181400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 28 | 20231214 | 181300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 29 | 20231214 | 181200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 30 | 20231214 | 181100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 31 | 20231214 | 181000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 32 | 20231214 | 180900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 33 | 20231214 | 180800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 34 | 20231214 | 180700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 35 | 20231214 | 180600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 36 | 20231214 | 180500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 37 | 20231214 | 180400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 38 | 20231214 | 180300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 39 | 20231214 | 180200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 40 | 20231214 | 180100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 41 | 20231214 | 180000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 42 | 20231214 | 175900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 43 | 20231214 | 175800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 44 | 20231214 | 175700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 45 | 20231214 | 175600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 46 | 20231214 | 175500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 47 | 20231214 | 175400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 48 | 20231214 | 175300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 49 | 20231214 | 175200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 50 | 20231214 | 175100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 51 | 20231214 | 175000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 52 | 20231214 | 174900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 53 | 20231214 | 174800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 54 | 20231214 | 174700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 55 | 20231214 | 174600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 56 | 20231214 | 174500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 57 | 20231214 | 174400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 58 | 20231214 | 174300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 59 | 20231214 | 174200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 60 | 20231214 | 174100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 61 | 20231214 | 174000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 62 | 20231214 | 173900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 63 | 20231214 | 173800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 64 | 20231214 | 173700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 65 | 20231214 | 173600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 66 | 20231214 | 173500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 67 | 20231214 | 173400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 68 | 20231214 | 173300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 69 | 20231214 | 173200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 70 | 20231214 | 173100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 71 | 20231214 | 173000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 72 | 20231214 | 172900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 73 | 20231214 | 172800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 74 | 20231214 | 172700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 75 | 20231214 | 172600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 76 | 20231214 | 172500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 77 | 20231214 | 172400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 78 | 20231214 | 172300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 79 | 20231214 | 172200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 80 | 20231214 | 172100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 81 | 20231214 | 172000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 82 | 20231214 | 171900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 83 | 20231214 | 171800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 84 | 20231214 | 171700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 85 | 20231214 | 171600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 86 | 20231214 | 171500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 87 | 20231214 | 171400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 88 | 20231214 | 171300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 89 | 20231214 | 171200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 90 | 20231214 | 171100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 91 | 20231214 | 171000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 92 | 20231214 | 170900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 93 | 20231214 | 170800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 94 | 20231214 | 170700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 95 | 20231214 | 170600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 96 | 20231214 | 170500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 97 | 20231214 | 170400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 98 | 20231214 | 170300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 99 | 20231214 | 170200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 100 | 20231214 | 170100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 101 | 20231214 | 170000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 102 | 20231214 | 165900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 103 | 20231214 | 165800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 104 | 20231214 | 165700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 105 | 20231214 | 165600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 106 | 20231214 | 165500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 107 | 20231214 | 165400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 108 | 20231214 | 165300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 109 | 20231214 | 165200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 110 | 20231214 | 165100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 111 | 20231214 | 165000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 112 | 20231214 | 164900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 113 | 20231214 | 164800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 114 | 20231214 | 164700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 115 | 20231214 | 164600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 116 | 20231214 | 164500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 117 | 20231214 | 164400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 118 | 20231214 | 164300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 119 | 20231214 | 164200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 120 | 20231214 | 164100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 121 | 20231214 | 164000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 122 | 20231214 | 163900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 123 | 20231214 | 163800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 124 | 20231214 | 163700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 125 | 20231214 | 163600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 126 | 20231214 | 163500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 127 | 20231214 | 163400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 128 | 20231214 | 163300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 129 | 20231214 | 163200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 130 | 20231214 | 163100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 131 | 20231214 | 163000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 132 | 20231214 | 162900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 133 | 20231214 | 162800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 134 | 20231214 | 162700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 135 | 20231214 | 162600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 136 | 20231214 | 162500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 137 | 20231214 | 162400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 138 | 20231214 | 162300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 139 | 20231214 | 162200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 140 | 20231214 | 162100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 141 | 20231214 | 162000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 142 | 20231214 | 161900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 143 | 20231214 | 161800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 144 | 20231214 | 161700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 145 | 20231214 | 161600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 146 | 20231214 | 161500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 147 | 20231214 | 161400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 148 | 20231214 | 161300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 149 | 20231214 | 161200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 150 | 20231214 | 161100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 151 | 20231214 | 161000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 152 | 20231214 | 160900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 153 | 20231214 | 160800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 154 | 20231214 | 160700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 155 | 20231214 | 160600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 156 | 20231214 | 160500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 157 | 20231214 | 160400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 158 | 20231214 | 160300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 159 | 20231214 | 160200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 160 | 20231214 | 160100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 161 | 20231214 | 160000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 162 | 20231214 | 155900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 163 | 20231214 | 155800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 164 | 20231214 | 155700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 165 | 20231214 | 155600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 166 | 20231214 | 155500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 167 | 20231214 | 155400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 168 | 20231214 | 155300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 169 | 20231214 | 155200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 170 | 20231214 | 155100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 171 | 20231214 | 155000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 172 | 20231214 | 154900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 173 | 20231214 | 154800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 174 | 20231214 | 154700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 175 | 20231214 | 154600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 176 | 20231214 | 154500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 177 | 20231214 | 154400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 178 | 20231214 | 154300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 179 | 20231214 | 154200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 180 | 20231214 | 154100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 181 | 20231214 | 154000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 182 | 20231214 | 153900 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 183 | 20231214 | 153800 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 184 | 20231214 | 153700 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 185 | 20231214 | 153600 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 186 | 20231214 | 153500 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 187 | 20231214 | 153400 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 188 | 20231214 | 153300 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 189 | 20231214 | 153200 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 190 | 20231214 | 153100 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 0 |
| 191 | 20231214 | 153000 | 4736361830 | 7060 | 7060 | 7060 | 7060 | 145088 |
| 192 | 20231214 | 152900 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 193 | 20231214 | 152800 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 194 | 20231214 | 152700 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 195 | 20231214 | 152600 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 196 | 20231214 | 152500 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 197 | 20231214 | 152400 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 198 | 20231214 | 152300 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 199 | 20231214 | 152200 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 200 | 20231214 | 152100 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 201 | 20231214 | 152000 | 3712040550 | 7060 | 7060 | 7060 | 7060 | 0 |
| 202 | 20231214 | 151900 | 3712040550 | 7060 | 7040 | 7060 | 7020 | 615 |
| 203 | 20231214 | 151800 | 3707713490 | 7020 | 7020 | 7040 | 7020 | 1421 |
| 204 | 20231214 | 151700 | 3697721670 | 7020 | 7030 | 7030 | 7020 | 255 |
| 205 | 20231214 | 151600 | 3695930220 | 7020 | 7030 | 7040 | 7020 | 2590 |
| 206 | 20231214 | 151500 | 3677742400 | 7030 | 7040 | 7040 | 7020 | 2664 |
| 207 | 20231214 | 151400 | 3659008930 | 7040 | 7040 | 7040 | 7030 | 2271 |
| 208 | 20231214 | 151300 | 3643023890 | 7040 | 7040 | 7040 | 7030 | 660 |
| 209 | 20231214 | 151200 | 3638377510 | 7040 | 7040 | 7040 | 7030 | 2189 |
| 210 | 20231214 | 151100 | 3622967490 | 7040 | 7040 | 7040 | 7030 | 612 |
| 211 | 20231214 | 151000 | 3618659030 | 7030 | 7040 | 7040 | 7030 | 604 |
| 212 | 20231214 | 150900 | 3614407180 | 7040 | 7040 | 7040 | 7030 | 632 |
| 213 | 20231214 | 150800 | 3609958880 | 7030 | 7040 | 7040 | 7030 | 573 |
| 214 | 20231214 | 150700 | 3605925220 | 7040 | 7040 | 7040 | 7030 | 791 |
| 215 | 20231214 | 150600 | 3600357750 | 7040 | 7040 | 7040 | 7030 | 581 |
| 216 | 20231214 | 150500 | 3596267750 | 7040 | 7040 | 7040 | 7030 | 833 |
| 217 | 20231214 | 150400 | 3590405170 | 7040 | 7040 | 7040 | 7030 | 2443 |
| 218 | 20231214 | 150300 | 3573206760 | 7040 | 7030 | 7040 | 7030 | 658 |
| 219 | 20231214 | 150200 | 3568575800 | 7030 | 7040 | 7040 | 7030 | 858 |
| 220 | 20231214 | 150100 | 3562536790 | 7030 | 7040 | 7040 | 7030 | 2153 |
| 221 | 20231214 | 150000 | 3547396530 | 7040 | 7050 | 7050 | 7030 | 696 |
| 222 | 20231214 | 145900 | 3542493400 | 7050 | 7030 | 7050 | 7030 | 822 |
| 223 | 20231214 | 145800 | 3536704670 | 7040 | 7050 | 7050 | 7030 | 834 |
| 224 | 20231214 | 145700 | 3530833220 | 7030 | 7040 | 7050 | 7030 | 649 |
| 225 | 20231214 | 145600 | 3526263140 | 7040 | 7040 | 7040 | 7030 | 1095 |
| 226 | 20231214 | 145500 | 3518559450 | 7040 | 7040 | 7050 | 7030 | 791 |
| 227 | 20231214 | 145400 | 3512990240 | 7040 | 7050 | 7050 | 7030 | 576 |
| 228 | 20231214 | 145300 | 3508932060 | 7050 | 7050 | 7050 | 7040 | 683 |
| 229 | 20231214 | 145200 | 3504119260 | 7040 | 7050 | 7050 | 7040 | 626 |
| 230 | 20231214 | 145100 | 3499708340 | 7040 | 7050 | 7050 | 7030 | 586 |
| 231 | 20231214 | 145000 | 3495578600 | 7050 | 7060 | 7060 | 7030 | 702 |
| 232 | 20231214 | 144900 | 3490629780 | 7060 | 7050 | 7060 | 7030 | 838 |
| 233 | 20231214 | 144800 | 3484719290 | 7030 | 7050 | 7060 | 7030 | 939 |
| 234 | 20231214 | 144700 | 3478099130 | 7030 | 7050 | 7050 | 7030 | 500 |
| 235 | 20231214 | 144600 | 3474575350 | 7050 | 7050 | 7060 | 7030 | 785 |
| 236 | 20231214 | 144500 | 3469040070 | 7040 | 7050 | 7060 | 7040 | 739 |
| 237 | 20231214 | 144400 | 3463827470 | 7050 | 7040 | 7050 | 7030 | 660 |
| 238 | 20231214 | 144300 | 3459178410 | 7040 | 7040 | 7050 | 7030 | 659 |
| 239 | 20231214 | 144200 | 3454538140 | 7040 | 7040 | 7040 | 7030 | 764 |
| 240 | 20231214 | 144100 | 3449160310 | 7030 | 7040 | 7040 | 7030 | 585 |
| 241 | 20231214 | 144000 | 3445042390 | 7040 | 7040 | 7040 | 7030 | 673 |
| 242 | 20231214 | 143900 | 3440305470 | 7030 | 7030 | 7040 | 7030 | 712 |
| 243 | 20231214 | 143800 | 3435296320 | 7020 | 7030 | 7040 | 7020 | 608 |
| 244 | 20231214 | 143700 | 3431020650 | 7020 | 7030 | 7040 | 7020 | 763 |
| 245 | 20231214 | 143600 | 3425655350 | 7020 | 7030 | 7030 | 7020 | 673 |
| 246 | 20231214 | 143500 | 3420924720 | 7020 | 7030 | 7040 | 7020 | 711 |
| 247 | 20231214 | 143400 | 3415926870 | 7020 | 7010 | 7040 | 7000 | 5983 |
| 248 | 20231214 | 143300 | 3373933230 | 7000 | 7010 | 7010 | 7000 | 737 |
| 249 | 20231214 | 143200 | 3368767770 | 7000 | 7000 | 7010 | 7000 | 748 |
| 250 | 20231214 | 143100 | 3363526380 | 7000 | 7000 | 7010 | 7000 | 693 |
| 251 | 20231214 | 143000 | 3358669380 | 7010 | 7010 | 7010 | 7000 | 1057 |
| 252 | 20231214 | 142900 | 3351260380 | 7010 | 7010 | 7010 | 7000 | 773 |
| 253 | 20231214 | 142800 | 3345844500 | 7000 | 7010 | 7010 | 7000 | 508 |
| 254 | 20231214 | 142700 | 3342285300 | 7010 | 7000 | 7010 | 7000 | 429 |
| 255 | 20231214 | 142600 | 3339279050 | 7010 | 7010 | 7010 | 7000 | 504 |
| 256 | 20231214 | 142500 | 3335747770 | 7010 | 7010 | 7010 | 7000 | 275 |
| 257 | 20231214 | 142400 | 3333820540 | 7000 | 7000 | 7010 | 7000 | 239 |
| 258 | 20231214 | 142300 | 3332145610 | 7010 | 7020 | 7020 | 7000 | 7117 |
| 259 | 20231214 | 142200 | 3282255220 | 7020 | 7010 | 7020 | 7010 | 238 |
| 260 | 20231214 | 142100 | 3280585860 | 7010 | 7010 | 7020 | 7010 | 151 |
| 261 | 20231214 | 142000 | 3279526450 | 7020 | 7010 | 7020 | 7010 | 166 |
| 262 | 20231214 | 141900 | 3278361960 | 7010 | 7010 | 7020 | 7010 | 182 |
| 263 | 20231214 | 141800 | 3277085240 | 7010 | 7020 | 7020 | 7010 | 46 |
| 264 | 20231214 | 141700 | 3276762670 | 7010 | 7010 | 7020 | 7010 | 319 |
| 265 | 20231214 | 141600 | 3274525670 | 7010 | 7010 | 7020 | 7010 | 125 |
| 266 | 20231214 | 141500 | 3273648520 | 7010 | 7010 | 7020 | 7010 | 205 |
| 267 | 20231214 | 141400 | 3272210640 | 7020 | 7010 | 7020 | 7010 | 116 |
| 268 | 20231214 | 141300 | 3271396580 | 7010 | 7010 | 7020 | 7010 | 169 |
| 269 | 20231214 | 141200 | 3270210810 | 7020 | 7010 | 7020 | 7010 | 119 |
| 270 | 20231214 | 141100 | 3269375790 | 7020 | 7010 | 7020 | 7010 | 233 |
| 271 | 20231214 | 141000 | 3267741560 | 7010 | 7010 | 7020 | 7010 | 117 |
| 272 | 20231214 | 140900 | 3266920570 | 7020 | 7010 | 7020 | 7010 | 154 |
| 273 | 20231214 | 140800 | 3265840120 | 7010 | 7020 | 7020 | 7010 | 183 |
| 274 | 20231214 | 140700 | 3264556380 | 7010 | 7010 | 7010 | 7010 | 57 |
| 275 | 20231214 | 140600 | 3264156810 | 7020 | 7010 | 7020 | 7010 | 126 |
| 276 | 20231214 | 140500 | 3263272650 | 7010 | 7020 | 7020 | 7010 | 701 |
| 277 | 20231214 | 140400 | 3258352830 | 7010 | 7010 | 7020 | 7010 | 63 |
| 278 | 20231214 | 140300 | 3257911190 | 7020 | 7010 | 7020 | 7010 | 44 |
| 279 | 20231214 | 140200 | 3257602670 | 7010 | 7010 | 7020 | 7010 | 139 |
| 280 | 20231214 | 140100 | 3256628270 | 7020 | 7010 | 7020 | 7010 | 108 |
| 281 | 20231214 | 140000 | 3255871110 | 7010 | 7010 | 7020 | 7010 | 69 |
| 282 | 20231214 | 135900 | 3255387330 | 7020 | 7010 | 7020 | 7010 | 126 |
| 283 | 20231214 | 135800 | 3254504030 | 7010 | 7010 | 7020 | 7010 | 66 |
| 284 | 20231214 | 135700 | 3254041300 | 7010 | 7020 | 7020 | 7010 | 35 |
| 285 | 20231214 | 135600 | 3253795860 | 7010 | 7020 | 7020 | 7010 | 368 |
| 286 | 20231214 | 135500 | 3251213430 | 7030 | 7020 | 7030 | 7020 | 48 |
| 287 | 20231214 | 135400 | 3250876360 | 7020 | 7020 | 7020 | 7020 | 446 |
| 288 | 20231214 | 135300 | 3247745440 | 7020 | 7020 | 7030 | 7020 | 128 |
| 289 | 20231214 | 135200 | 3246846810 | 7030 | 7020 | 7030 | 7020 | 623 |
| 290 | 20231214 | 135100 | 3242467750 | 7020 | 7020 | 7020 | 7020 | 26 |
| 291 | 20231214 | 135000 | 3242285230 | 7020 | 7020 | 7030 | 7020 | 152 |
| 292 | 20231214 | 134900 | 3241218110 | 7020 | 7020 | 7020 | 7020 | 35 |
| 293 | 20231214 | 134800 | 3240972410 | 7020 | 7030 | 7030 | 7020 | 450 |
| 294 | 20231214 | 134700 | 3237813250 | 7020 | 7020 | 7030 | 7020 | 73 |
| 295 | 20231214 | 134600 | 3237300710 | 7020 | 7020 | 7020 | 7020 | 48 |
| 296 | 20231214 | 134500 | 3236963750 | 7020 | 7020 | 7030 | 7020 | 130 |
| 297 | 20231214 | 134400 | 3236051070 | 7020 | 7030 | 7030 | 7020 | 69 |
| 298 | 20231214 | 134300 | 3235566620 | 7020 | 7020 | 7020 | 7020 | 36 |
| 299 | 20231214 | 134200 | 3235313900 | 7020 | 7010 | 7020 | 7010 | 2436 |
| 300 | 20231214 | 134100 | 3218216600 | 7020 | 7000 | 7020 | 7000 | 5286 |
| 301 | 20231214 | 134000 | 3181143120 | 7010 | 7000 | 7010 | 7000 | 5067 |
| 302 | 20231214 | 133900 | 3145673950 | 7000 | 7010 | 7020 | 7000 | 1310 |
| 303 | 20231214 | 133800 | 3136490860 | 7010 | 7010 | 7010 | 7010 | 60 |
| 304 | 20231214 | 133700 | 3136070260 | 7010 | 7020 | 7020 | 7010 | 343 |
| 305 | 20231214 | 133600 | 3133664750 | 7010 | 7020 | 7020 | 7010 | 163 |
| 306 | 20231214 | 133500 | 3132521950 | 7010 | 7010 | 7020 | 7010 | 652 |
| 307 | 20231214 | 133400 | 3127945430 | 7010 | 7020 | 7030 | 7010 | 4779 |
| 308 | 20231214 | 133300 | 3094396810 | 7020 | 7020 | 7020 | 7020 | 623 |
| 309 | 20231214 | 133200 | 3090023350 | 7020 | 7020 | 7030 | 7020 | 72 |
| 310 | 20231214 | 133100 | 3089517830 | 7030 | 7030 | 7040 | 7020 | 40 |
| 311 | 20231214 | 133000 | 3089236600 | 7030 | 7040 | 7040 | 7030 | 2848 |
| 312 | 20231214 | 132900 | 3069195970 | 7040 | 7040 | 7050 | 7040 | 158 |
| 313 | 20231214 | 132800 | 3068083570 | 7040 | 7040 | 7050 | 7040 | 1163 |
| 314 | 20231214 | 132700 | 3059885050 | 7050 | 7040 | 7050 | 7040 | 203 |
| 315 | 20231214 | 132600 | 3058455850 | 7050 | 7050 | 7060 | 7040 | 2971 |
| 316 | 20231214 | 132500 | 3037511800 | 7050 | 7050 | 7050 | 7050 | 16 |
| 317 | 20231214 | 132400 | 3037399000 | 7050 | 7040 | 7060 | 7040 | 1465 |
| 318 | 20231214 | 132300 | 3027071110 | 7040 | 7040 | 7040 | 7030 | 993 |
| 319 | 20231214 | 132200 | 3020080480 | 7030 | 7040 | 7050 | 7030 | 3511 |
| 320 | 20231214 | 132100 | 2995347500 | 7030 | 7030 | 7030 | 7010 | 6490 |
| 321 | 20231214 | 132000 | 2949723080 | 7020 | 7010 | 7020 | 7010 | 2682 |
| 322 | 20231214 | 131900 | 2930896660 | 7010 | 7000 | 7030 | 7000 | 813 |
| 323 | 20231214 | 131800 | 2925197550 | 7000 | 7000 | 7030 | 7000 | 102 |
| 324 | 20231214 | 131700 | 2924483310 | 7000 | 7000 | 7000 | 7000 | 17 |
| 325 | 20231214 | 131600 | 2924364310 | 7030 | 6990 | 7030 | 6990 | 2734 |
| 326 | 20231214 | 131500 | 2905168240 | 7000 | 7000 | 7010 | 6990 | 3057 |
| 327 | 20231214 | 131400 | 2883745390 | 6990 | 6980 | 7000 | 6980 | 90 |
| 328 | 20231214 | 131300 | 2883117050 | 6990 | 6980 | 7000 | 6980 | 405 |
| 329 | 20231214 | 131200 | 2880286150 | 6980 | 6980 | 6990 | 6980 | 95 |
| 330 | 20231214 | 131100 | 2879623040 | 6980 | 6980 | 7000 | 6980 | 24 |
| 331 | 20231214 | 131000 | 2879455380 | 6980 | 6990 | 6990 | 6970 | 487 |
| 332 | 20231214 | 130900 | 2876058930 | 6990 | 6970 | 6990 | 6970 | 2169 |
| 333 | 20231214 | 130800 | 2860901240 | 6970 | 6970 | 6980 | 6970 | 1099 |
| 334 | 20231214 | 130700 | 2853230650 | 6970 | 6970 | 6980 | 6970 | 113 |
| 335 | 20231214 | 130600 | 2852442740 | 6970 | 6970 | 6980 | 6970 | 169 |
| 336 | 20231214 | 130500 | 2851264090 | 6980 | 6970 | 6980 | 6970 | 142 |
| 337 | 20231214 | 130400 | 2850273100 | 6980 | 6970 | 6980 | 6970 | 344 |
| 338 | 20231214 | 130300 | 2847873010 | 6980 | 6980 | 6980 | 6970 | 298 |
| 339 | 20231214 | 130200 | 2845793010 | 6980 | 6980 | 6980 | 6970 | 4131 |
| 340 | 20231214 | 130100 | 2816963290 | 6980 | 6980 | 6980 | 6980 | 293 |
| 341 | 20231214 | 130000 | 2814918150 | 6980 | 6980 | 6990 | 6980 | 2703 |
| 342 | 20231214 | 125900 | 2796026150 | 6980 | 6980 | 6980 | 6980 | 17 |
| 343 | 20231214 | 125800 | 2795907490 | 6990 | 7000 | 7000 | 6980 | 143 |
| 344 | 20231214 | 125700 | 2794906740 | 7000 | 6990 | 7000 | 6990 | 1079 |
| 345 | 20231214 | 125600 | 2787364520 | 7000 | 7000 | 7000 | 7000 | 171 |
| 346 | 20231214 | 125500 | 2786167520 | 6990 | 6980 | 7000 | 6980 | 690 |
| 347 | 20231214 | 125400 | 2781342290 | 7000 | 6990 | 7000 | 6990 | 2559 |
| 348 | 20231214 | 125300 | 2763453880 | 6990 | 6990 | 6990 | 6980 | 472 |
| 349 | 20231214 | 125200 | 2760155220 | 6990 | 6980 | 6990 | 6980 | 293 |
| 350 | 20231214 | 125100 | 2758110010 | 6990 | 6990 | 6990 | 6990 | 151 |
| 351 | 20231214 | 125000 | 2757054520 | 6990 | 6990 | 6990 | 6990 | 28 |
| 352 | 20231214 | 124900 | 2756858800 | 6980 | 6990 | 6990 | 6980 | 555 |
| 353 | 20231214 | 124800 | 2752983350 | 6980 | 6980 | 6980 | 6980 | 738 |
| 354 | 20231214 | 124700 | 2747832110 | 7010 | 6990 | 7010 | 6990 | 259 |
| 355 | 20231214 | 124600 | 2746021560 | 6990 | 7010 | 7010 | 6990 | 773 |
| 356 | 20231214 | 124500 | 2740610720 | 7010 | 7000 | 7010 | 7000 | 14 |
| 357 | 20231214 | 124400 | 2740512630 | 7000 | 7010 | 7010 | 7000 | 39 |
| 358 | 20231214 | 124300 | 2740239540 | 7010 | 7000 | 7010 | 7000 | 1006 |
| 359 | 20231214 | 124200 | 2733190300 | 7000 | 7000 | 7000 | 7000 | 440 |
| 360 | 20231214 | 124100 | 2730110300 | 7000 | 7000 | 7000 | 7000 | 38 |
| 361 | 20231214 | 124000 | 2729844300 | 7000 | 7000 | 7000 | 6990 | 813 |
| 362 | 20231214 | 123900 | 2724154020 | 7000 | 7000 | 7000 | 7000 | 8 |
| 363 | 20231214 | 123800 | 2724098020 | 6990 | 6990 | 6990 | 6990 | 1521 |
| 364 | 20231214 | 123700 | 2713466230 | 6990 | 6990 | 6990 | 6990 | 20 |
| 365 | 20231214 | 123600 | 2713326430 | 6990 | 6990 | 6990 | 6990 | 8 |
| 366 | 20231214 | 123500 | 2713270510 | 6980 | 6980 | 6980 | 6980 | 1099 |
| 367 | 20231214 | 123400 | 2705599490 | 6980 | 6980 | 6980 | 6980 | 2022 |
| 368 | 20231214 | 123300 | 2691485930 | 6980 | 6980 | 6980 | 6970 | 1629 |
| 369 | 20231214 | 123200 | 2680130020 | 6980 | 6970 | 6980 | 6970 | 1002 |
| 370 | 20231214 | 123100 | 2673143970 | 6970 | 6970 | 6970 | 6970 | 110 |
| 371 | 20231214 | 123000 | 2672377270 | 6970 | 6970 | 6970 | 6960 | 3131 |
| 372 | 20231214 | 122900 | 2650577270 | 6970 | 6970 | 6980 | 6970 | 295 |
| 373 | 20231214 | 122800 | 2648521050 | 6970 | 6970 | 6970 | 6970 | 278 |
| 374 | 20231214 | 122700 | 2646583390 | 6970 | 6970 | 6970 | 6970 | 797 |
| 375 | 20231214 | 122600 | 2641028300 | 6970 | 6970 | 6970 | 6960 | 135 |
| 376 | 20231214 | 122500 | 2640088090 | 6970 | 6970 | 6970 | 6960 | 1332 |
| 377 | 20231214 | 122400 | 2630804910 | 6970 | 6970 | 6970 | 6960 | 2034 |
| 378 | 20231214 | 122300 | 2616647730 | 6970 | 6980 | 6980 | 6970 | 2888 |
| 379 | 20231214 | 122200 | 2596518290 | 6970 | 6970 | 6970 | 6970 | 198 |
| 380 | 20231214 | 122100 | 2595138230 | 6980 | 6980 | 6980 | 6980 | 8 |
| 381 | 20231214 | 122000 | 2595082390 | 6970 | 6970 | 6970 | 6970 | 2764 |
| 382 | 20231214 | 121900 | 2575817310 | 6970 | 6970 | 6970 | 6960 | 141 |
| 383 | 20231214 | 121800 | 2574835220 | 6970 | 6980 | 6980 | 6970 | 2178 |
| 384 | 20231214 | 121700 | 2559654310 | 6980 | 6980 | 6980 | 6980 | 153 |
| 385 | 20231214 | 121600 | 2558586370 | 6980 | 6980 | 6980 | 6980 | 60 |
| 386 | 20231214 | 121500 | 2558167570 | 6970 | 6980 | 6980 | 6970 | 129 |
| 387 | 20231214 | 121400 | 2557267330 | 6980 | 6980 | 6980 | 6980 | 201 |
| 388 | 20231214 | 121300 | 2555864350 | 6980 | 6980 | 6980 | 6970 | 4431 |
| 389 | 20231214 | 121200 | 2524955490 | 6980 | 6990 | 6990 | 6970 | 9468 |
| 390 | 20231214 | 121100 | 2458851080 | 6990 | 7000 | 7000 | 6980 | 517 |
| 391 | 20231214 | 121000 | 2455237290 | 7000 | 7000 | 7000 | 6990 | 124 |
| 392 | 20231214 | 120900 | 2454369350 | 7000 | 6990 | 7000 | 6990 | 240 |
| 393 | 20231214 | 120800 | 2452689750 | 6990 | 6990 | 7000 | 6990 | 2089 |
| 394 | 20231214 | 120700 | 2438087520 | 6990 | 6990 | 6990 | 6980 | 255 |
| 395 | 20231214 | 120600 | 2436307080 | 6990 | 6980 | 6990 | 6980 | 1258 |
| 396 | 20231214 | 120500 | 2427514350 | 6990 | 6990 | 6990 | 6990 | 952 |
| 397 | 20231214 | 120400 | 2420859870 | 6990 | 6990 | 6990 | 6990 | 208 |
| 398 | 20231214 | 120300 | 2419405950 | 6990 | 6990 | 6990 | 6990 | 2276 |
| 399 | 20231214 | 120200 | 2403496710 | 6990 | 6990 | 6990 | 6990 | 1790 |
| 400 | 20231214 | 120100 | 2390984610 | 6990 | 6990 | 6990 | 6980 | 147 |
| 401 | 20231214 | 120000 | 2389957180 | 6990 | 6990 | 6990 | 6990 | 289 |
| 402 | 20231214 | 115900 | 2387937070 | 6990 | 6990 | 6990 | 6980 | 3272 |
| 403 | 20231214 | 115800 | 2365066420 | 6990 | 7000 | 7000 | 6980 | 7595 |
| 404 | 20231214 | 115700 | 2311978450 | 7000 | 7000 | 7000 | 6990 | 1509 |
| 405 | 20231214 | 115600 | 2301417450 | 7000 | 7000 | 7000 | 7000 | 100 |
| 406 | 20231214 | 115500 | 2300717450 | 7000 | 7000 | 7000 | 6990 | 210 |
| 407 | 20231214 | 115400 | 2299249450 | 7000 | 6990 | 7000 | 6990 | 439 |
| 408 | 20231214 | 115300 | 2296176480 | 6990 | 7000 | 7000 | 6990 | 1425 |
| 409 | 20231214 | 115200 | 2286207750 | 7000 | 7000 | 7000 | 6990 | 1184 |
| 410 | 20231214 | 115100 | 2277920450 | 7000 | 6990 | 7000 | 6990 | 2692 |
| 411 | 20231214 | 115000 | 2259086480 | 6990 | 7000 | 7000 | 6990 | 357 |
| 412 | 20231214 | 114900 | 2256590390 | 7000 | 7000 | 7000 | 7000 | 977 |
| 413 | 20231214 | 114800 | 2249751390 | 7000 | 7000 | 7000 | 7000 | 247 |
| 414 | 20231214 | 114700 | 2248022390 | 7000 | 7000 | 7000 | 7000 | 74 |
| 415 | 20231214 | 114600 | 2247504390 | 7000 | 7000 | 7000 | 7000 | 1171 |
| 416 | 20231214 | 114500 | 2239307390 | 7000 | 7000 | 7000 | 7000 | 1379 |
| 417 | 20231214 | 114400 | 2229654390 | 7000 | 7010 | 7010 | 7000 | 888 |
| 418 | 20231214 | 114300 | 2223437590 | 7010 | 7000 | 7010 | 6990 | 3939 |
| 419 | 20231214 | 114200 | 2195871560 | 7000 | 7000 | 7000 | 7000 | 64 |
| 420 | 20231214 | 114100 | 2195423560 | 7000 | 7000 | 7000 | 6990 | 823 |
| 421 | 20231214 | 114000 | 2189665420 | 7000 | 7040 | 7040 | 6990 | 57950 |
| 422 | 20231214 | 113900 | 1783403890 | 7040 | 7040 | 7040 | 7030 | 683 |
| 423 | 20231214 | 113800 | 1778595770 | 7040 | 7050 | 7050 | 7040 | 109 |
| 424 | 20231214 | 113700 | 1777827850 | 7050 | 7050 | 7050 | 7050 | 58 |
| 425 | 20231214 | 113600 | 1777418950 | 7040 | 7050 | 7050 | 7030 | 3681 |
| 426 | 20231214 | 113500 | 1751538260 | 7050 | 7050 | 7050 | 7050 | 139 |
| 427 | 20231214 | 113400 | 1750558310 | 7040 | 7050 | 7050 | 7040 | 241 |
| 428 | 20231214 | 113300 | 1748861260 | 7050 | 7040 | 7050 | 7040 | 135 |
| 429 | 20231214 | 113200 | 1747910370 | 7050 | 7040 | 7050 | 7040 | 289 |
| 430 | 20231214 | 113100 | 1745875710 | 7040 | 7050 | 7050 | 7040 | 275 |
| 431 | 20231214 | 113000 | 1743939060 | 7040 | 7030 | 7040 | 7030 | 285 |
| 432 | 20231214 | 112900 | 1741934370 | 7030 | 7060 | 7060 | 7030 | 10091 |
| 433 | 20231214 | 112800 | 1670921060 | 7060 | 7060 | 7060 | 7060 | 101 |
| 434 | 20231214 | 112700 | 1670208000 | 7060 | 7040 | 7060 | 7040 | 6245 |
| 435 | 20231214 | 112600 | 1626226540 | 7050 | 7050 | 7050 | 7050 | 558 |
| 436 | 20231214 | 112500 | 1622292640 | 7050 | 7060 | 7060 | 7040 | 7121 |
| 437 | 20231214 | 112400 | 1572135990 | 7050 | 7060 | 7060 | 7050 | 1083 |
| 438 | 20231214 | 112300 | 1564500420 | 7050 | 7050 | 7060 | 7050 | 5052 |
| 439 | 20231214 | 112200 | 1528868700 | 7060 | 7060 | 7060 | 7060 | 412 |
| 440 | 20231214 | 112100 | 1525959980 | 7060 | 7050 | 7060 | 7050 | 512 |
| 441 | 20231214 | 112000 | 1522349890 | 7060 | 7060 | 7060 | 7060 | 1119 |
| 442 | 20231214 | 111900 | 1514449750 | 7060 | 7060 | 7060 | 7050 | 664 |
| 443 | 20231214 | 111800 | 1509767940 | 7060 | 7060 | 7060 | 7050 | 213 |
| 444 | 20231214 | 111700 | 1508264780 | 7060 | 7060 | 7060 | 7060 | 81 |
| 445 | 20231214 | 111600 | 1507692920 | 7060 | 7060 | 7060 | 7050 | 171 |
| 446 | 20231214 | 111500 | 1506486830 | 7060 | 7060 | 7060 | 7050 | 1591 |
| 447 | 20231214 | 111400 | 1495255780 | 7050 | 7060 | 7060 | 7050 | 391 |
| 448 | 20231214 | 111300 | 1492496910 | 7060 | 7050 | 7060 | 7050 | 144 |
| 449 | 20231214 | 111200 | 1491481630 | 7060 | 7050 | 7060 | 7050 | 187 |
| 450 | 20231214 | 111100 | 1490162690 | 7050 | 7050 | 7060 | 7050 | 3104 |
| 451 | 20231214 | 111000 | 1468279470 | 7050 | 7050 | 7050 | 7050 | 2062 |
| 452 | 20231214 | 110900 | 1453742370 | 7050 | 7050 | 7050 | 7050 | 71 |
| 453 | 20231214 | 110800 | 1453241820 | 7050 | 7040 | 7050 | 7040 | 1447 |
| 454 | 20231214 | 110700 | 1443054800 | 7050 | 7050 | 7050 | 7040 | 3724 |
| 455 | 20231214 | 110600 | 1416804350 | 7050 | 7060 | 7060 | 7050 | 4226 |
| 456 | 20231214 | 110500 | 1387010440 | 7050 | 7070 | 7070 | 7050 | 8312 |
| 457 | 20231214 | 110400 | 1328331830 | 7070 | 7080 | 7080 | 7070 | 93 |
| 458 | 20231214 | 110300 | 1327673750 | 7070 | 7070 | 7070 | 7060 | 2869 |
| 459 | 20231214 | 110200 | 1307390780 | 7070 | 7070 | 7070 | 7070 | 1348 |
| 460 | 20231214 | 110100 | 1297860420 | 7070 | 7070 | 7070 | 7070 | 1086 |
| 461 | 20231214 | 110000 | 1290182400 | 7070 | 7070 | 7070 | 7070 | 851 |
| 462 | 20231214 | 105900 | 1284165830 | 7070 | 7070 | 7070 | 7070 | 304 |
| 463 | 20231214 | 105800 | 1282016550 | 7070 | 7070 | 7080 | 7070 | 833 |
| 464 | 20231214 | 105700 | 1276127230 | 7060 | 7070 | 7070 | 7060 | 266 |
| 465 | 20231214 | 105600 | 1274247270 | 7070 | 7070 | 7070 | 7070 | 4423 |
| 466 | 20231214 | 105500 | 1242976660 | 7070 | 7080 | 7080 | 7070 | 5744 |
| 467 | 20231214 | 105400 | 1202366470 | 7080 | 7080 | 7080 | 7080 | 559 |
| 468 | 20231214 | 105300 | 1198408750 | 7080 | 7080 | 7080 | 7080 | 21 |
| 469 | 20231214 | 105200 | 1198260070 | 7080 | 7080 | 7090 | 7080 | 455 |
| 470 | 20231214 | 105100 | 1195038490 | 7080 | 7080 | 7090 | 7080 | 1150 |
| 471 | 20231214 | 105000 | 1186896390 | 7080 | 7080 | 7080 | 7080 | 742 |
| 472 | 20231214 | 104900 | 1181643030 | 7080 | 7080 | 7080 | 7080 | 108 |
| 473 | 20231214 | 104800 | 1180878390 | 7080 | 7080 | 7080 | 7080 | 1392 |
| 474 | 20231214 | 104700 | 1171023030 | 7090 | 7080 | 7090 | 7080 | 76 |
| 475 | 20231214 | 104600 | 1170484870 | 7090 | 7070 | 7090 | 7070 | 4484 |
| 476 | 20231214 | 104500 | 1138739590 | 7070 | 7080 | 7080 | 7070 | 43 |
| 477 | 20231214 | 104400 | 1138435470 | 7080 | 7070 | 7080 | 7070 | 81 |
| 478 | 20231214 | 104300 | 1137862690 | 7070 | 7080 | 7080 | 7070 | 1268 |
| 479 | 20231214 | 104200 | 1128896630 | 7080 | 7090 | 7090 | 7080 | 1299 |
| 480 | 20231214 | 104100 | 1119699580 | 7090 | 7080 | 7090 | 7080 | 614 |
| 481 | 20231214 | 104000 | 1115352140 | 7090 | 7080 | 7090 | 7080 | 222 |
| 482 | 20231214 | 103900 | 1113779940 | 7080 | 7080 | 7080 | 7080 | 377 |
| 483 | 20231214 | 103800 | 1111110780 | 7080 | 7080 | 7090 | 7070 | 609 |
| 484 | 20231214 | 103700 | 1106798990 | 7080 | 7090 | 7090 | 7070 | 12063 |
| 485 | 20231214 | 103600 | 1021369090 | 7100 | 7100 | 7100 | 7100 | 157 |
| 486 | 20231214 | 103500 | 1020254390 | 7090 | 7090 | 7090 | 7090 | 34 |
| 487 | 20231214 | 103400 | 1020013330 | 7100 | 7100 | 7100 | 7100 | 785 |
| 488 | 20231214 | 103300 | 1014439830 | 7100 | 7110 | 7110 | 7100 | 108 |
| 489 | 20231214 | 103200 | 1013672950 | 7110 | 7120 | 7120 | 7110 | 1552 |
| 490 | 20231214 | 103100 | 1002637210 | 7120 | 7120 | 7120 | 7110 | 312 |
| 491 | 20231214 | 103000 | 1000416810 | 7120 | 7120 | 7120 | 7120 | 7 |
| 492 | 20231214 | 102900 | 1000366970 | 7110 | 7110 | 7110 | 7110 | 691 |
| 493 | 20231214 | 102800 | 995453960 | 7110 | 7110 | 7110 | 7110 | 9 |
| 494 | 20231214 | 102700 | 995389970 | 7100 | 7100 | 7100 | 7100 | 363 |
| 495 | 20231214 | 102600 | 992812670 | 7100 | 7100 | 7100 | 7100 | 208 |
| 496 | 20231214 | 102500 | 991335870 | 7090 | 7100 | 7100 | 7090 | 193 |
| 497 | 20231214 | 102400 | 989966420 | 7100 | 7100 | 7100 | 7100 | 125 |
| 498 | 20231214 | 102300 | 989078920 | 7110 | 7110 | 7110 | 7110 | 8 |
| 499 | 20231214 | 102200 | 989022040 | 7100 | 7120 | 7120 | 7100 | 519 |
| 500 | 20231214 | 102100 | 985332520 | 7110 | 7110 | 7110 | 7110 | 731 |
| 501 | 20231214 | 102000 | 980135110 | 7110 | 7110 | 7110 | 7110 | 207 |
| 502 | 20231214 | 101900 | 978663340 | 7100 | 7090 | 7100 | 7090 | 3118 |
| 503 | 20231214 | 101800 | 956541460 | 7090 | 7090 | 7090 | 7090 | 2894 |
| 504 | 20231214 | 101700 | 936023000 | 7100 | 7100 | 7100 | 7100 | 109 |
| 505 | 20231214 | 101600 | 935249100 | 7100 | 7100 | 7100 | 7090 | 3532 |
| 506 | 20231214 | 101500 | 910201900 | 7090 | 7100 | 7100 | 7090 | 73 |
| 507 | 20231214 | 101400 | 909684060 | 7090 | 7090 | 7090 | 7090 | 9 |
| 508 | 20231214 | 101300 | 909620250 | 7100 | 7100 | 7100 | 7100 | 13 |
| 509 | 20231214 | 101200 | 909527950 | 7100 | 7110 | 7110 | 7100 | 1916 |
| 510 | 20231214 | 101100 | 895924260 | 7100 | 7100 | 7110 | 7100 | 265 |
| 511 | 20231214 | 101000 | 894040760 | 7110 | 7110 | 7110 | 7110 | 7 |
| 512 | 20231214 | 100900 | 893990990 | 7110 | 7110 | 7110 | 7110 | 168 |
| 513 | 20231214 | 100800 | 892796510 | 7110 | 7110 | 7110 | 7110 | 2 |
| 514 | 20231214 | 100700 | 892782290 | 7110 | 7110 | 7110 | 7110 | 9 |
| 515 | 20231214 | 100600 | 892718300 | 7110 | 7110 | 7110 | 7110 | 0 |
| 516 | 20231214 | 100500 | 892718300 | 7110 | 7110 | 7110 | 7110 | 157 |
| 517 | 20231214 | 100400 | 891602030 | 7100 | 7110 | 7110 | 7100 | 9 |
| 518 | 20231214 | 100300 | 891538050 | 7100 | 7100 | 7100 | 7100 | 583 |
| 519 | 20231214 | 100200 | 887398750 | 7110 | 7110 | 7110 | 7110 | 8 |
| 520 | 20231214 | 100100 | 887341870 | 7110 | 7110 | 7110 | 7110 | 57 |
| 521 | 20231214 | 100000 | 886936600 | 7110 | 7110 | 7110 | 7100 | 785 |
| 522 | 20231214 | 095900 | 881360600 | 7100 | 7090 | 7100 | 7090 | 2262 |
| 523 | 20231214 | 095800 | 865302000 | 7090 | 7100 | 7100 | 7090 | 935 |
| 524 | 20231214 | 095700 | 858672740 | 7100 | 7100 | 7100 | 7090 | 1171 |
| 525 | 20231214 | 095600 | 850362230 | 7110 | 7120 | 7120 | 7100 | 10116 |
| 526 | 20231214 | 095500 | 778438310 | 7120 | 7110 | 7120 | 7110 | 5723 |
| 527 | 20231214 | 095400 | 737739020 | 7110 | 7110 | 7110 | 7100 | 17 |
| 528 | 20231214 | 095300 | 737618180 | 7110 | 7110 | 7110 | 7110 | 0 |
| 529 | 20231214 | 095200 | 737618180 | 7110 | 7110 | 7110 | 7110 | 109 |
| 530 | 20231214 | 095100 | 736843190 | 7100 | 7110 | 7110 | 7100 | 1111 |
| 531 | 20231214 | 095000 | 728955020 | 7110 | 7110 | 7110 | 7110 | 31 |
| 532 | 20231214 | 094900 | 728734610 | 7110 | 7110 | 7110 | 7110 | 628 |
| 533 | 20231214 | 094800 | 724269530 | 7110 | 7110 | 7110 | 7110 | 340 |
| 534 | 20231214 | 094700 | 721852130 | 7110 | 7120 | 7120 | 7100 | 5077 |
| 535 | 20231214 | 094600 | 685743740 | 7120 | 7120 | 7120 | 7120 | 0 |
| 536 | 20231214 | 094500 | 685743740 | 7120 | 7130 | 7130 | 7120 | 463 |
| 537 | 20231214 | 094400 | 682442750 | 7140 | 7140 | 7140 | 7140 | 200 |
| 538 | 20231214 | 094300 | 681014750 | 7140 | 7130 | 7140 | 7130 | 139 |
| 539 | 20231214 | 094200 | 680023380 | 7140 | 7130 | 7140 | 7130 | 594 |
| 540 | 20231214 | 094100 | 675788150 | 7130 | 7140 | 7140 | 7130 | 1147 |
| 541 | 20231214 | 094000 | 667608240 | 7140 | 7140 | 7140 | 7140 | 608 |
| 542 | 20231214 | 093900 | 663267120 | 7140 | 7140 | 7140 | 7140 | 12 |
| 543 | 20231214 | 093800 | 663181440 | 7150 | 7140 | 7150 | 7140 | 9 |
| 544 | 20231214 | 093700 | 663117100 | 7150 | 7140 | 7150 | 7130 | 241 |
| 545 | 20231214 | 093600 | 661396670 | 7140 | 7140 | 7140 | 7140 | 307 |
| 546 | 20231214 | 093500 | 659204690 | 7140 | 7140 | 7150 | 7140 | 587 |
| 547 | 20231214 | 093400 | 655011510 | 7130 | 7140 | 7140 | 7130 | 111 |
| 548 | 20231214 | 093300 | 654219030 | 7150 | 7150 | 7150 | 7150 | 200 |
| 549 | 20231214 | 093200 | 652789030 | 7150 | 7150 | 7150 | 7150 | 0 |
| 550 | 20231214 | 093100 | 652789030 | 7150 | 7150 | 7160 | 7150 | 539 |
| 551 | 20231214 | 093000 | 648935150 | 7150 | 7150 | 7150 | 7150 | 369 |
| 552 | 20231214 | 092900 | 646296800 | 7140 | 7140 | 7140 | 7140 | 103 |
| 553 | 20231214 | 092800 | 645561380 | 7140 | 7140 | 7140 | 7140 | 2100 |
| 554 | 20231214 | 092700 | 630567380 | 7130 | 7150 | 7150 | 7130 | 993 |
| 555 | 20231214 | 092600 | 623475570 | 7140 | 7140 | 7140 | 7140 | 0 |
| 556 | 20231214 | 092500 | 623475570 | 7140 | 7130 | 7140 | 7130 | 1792 |
| 557 | 20231214 | 092400 | 610681440 | 7120 | 7170 | 7210 | 7080 | 26106 |
| 558 | 20231214 | 092300 | 424572300 | 7170 | 7180 | 7180 | 7170 | 82 |
| 559 | 20231214 | 092200 | 423983550 | 7150 | 7190 | 7190 | 7150 | 994 |
| 560 | 20231214 | 092100 | 416849710 | 7180 | 7190 | 7190 | 7180 | 882 |
| 561 | 20231214 | 092000 | 410514480 | 7180 | 7170 | 7190 | 7170 | 1178 |
| 562 | 20231214 | 091900 | 402063970 | 7170 | 7180 | 7190 | 7170 | 2924 |
| 563 | 20231214 | 091800 | 381066930 | 7180 | 7180 | 7180 | 7180 | 5 |
| 564 | 20231214 | 091700 | 381031030 | 7180 | 7170 | 7180 | 7170 | 266 |
| 565 | 20231214 | 091600 | 379121810 | 7170 | 7170 | 7170 | 7170 | 399 |
| 566 | 20231214 | 091500 | 376260980 | 7180 | 7170 | 7180 | 7170 | 369 |
| 567 | 20231214 | 091400 | 373612570 | 7180 | 7180 | 7180 | 7180 | 864 |
| 568 | 20231214 | 091300 | 367409050 | 7190 | 7190 | 7190 | 7190 | 2411 |
| 569 | 20231214 | 091200 | 350073960 | 7180 | 7160 | 7190 | 7160 | 1028 |
| 570 | 20231214 | 091100 | 342692900 | 7180 | 7180 | 7180 | 7180 | 1360 |
| 571 | 20231214 | 091000 | 332928100 | 7180 | 7190 | 7190 | 7100 | 10173 |
| 572 | 20231214 | 090900 | 260236530 | 7190 | 7200 | 7200 | 7190 | 1341 |
| 573 | 20231214 | 090800 | 250591920 | 7200 | 7200 | 7200 | 7200 | 4736 |
| 574 | 20231214 | 090700 | 216492720 | 7200 | 7200 | 7210 | 7200 | 2983 |
| 575 | 20231214 | 090600 | 195013450 | 7190 | 7190 | 7190 | 7190 | 1893 |
| 576 | 20231214 | 090500 | 181402780 | 7180 | 7190 | 7190 | 7180 | 1469 |
| 577 | 20231214 | 090400 | 170842120 | 7180 | 7190 | 7190 | 7180 | 2288 |
| 578 | 20231214 | 090300 | 154399820 | 7190 | 7200 | 7200 | 7190 | 1383 |
| 579 | 20231214 | 090200 | 144443240 | 7200 | 7190 | 7210 | 7190 | 6359 |
| 580 | 20231214 | 090100 | 98654630 | 7190 | 7200 | 7230 | 7190 | 7822 |
| 581 | 20231214 | 090000 | 42274030 | 7190 | 7180 | 7200 | 7180 | 5882 |