31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 3 | 20231213 | 192600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20231213 | 192500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20231213 | 192400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20231213 | 192300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20231213 | 192200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20231213 | 192100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20231213 | 192000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20231213 | 191900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20231213 | 191800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20231213 | 191700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20231213 | 191600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20231213 | 191500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20231213 | 191400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20231213 | 191300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20231213 | 191200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20231213 | 191100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20231213 | 191000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20231213 | 190900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20231213 | 190800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20231213 | 190700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20231213 | 190600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20231213 | 190500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20231213 | 190400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20231213 | 190300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20231213 | 190200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20231213 | 190100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20231213 | 190000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20231213 | 185900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20231213 | 185800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20231213 | 185700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 33 | 20231213 | 185600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20231213 | 185500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20231213 | 185400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20231213 | 185300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20231213 | 185200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20231213 | 185100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20231213 | 185000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20231213 | 184900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20231213 | 184800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20231213 | 184700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20231213 | 184600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20231213 | 184500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20231213 | 184400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20231213 | 184300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20231213 | 184200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20231213 | 184100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20231213 | 184000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20231213 | 183900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20231213 | 183800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20231213 | 183700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20231213 | 183600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20231213 | 183500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20231213 | 183400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20231213 | 183300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20231213 | 183200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20231213 | 183100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20231213 | 183000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20231213 | 182900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20231213 | 182800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20231213 | 182700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 63 | 20231213 | 182600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20231213 | 182500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20231213 | 182400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20231213 | 182300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20231213 | 182200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20231213 | 182100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20231213 | 182000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20231213 | 181900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20231213 | 181800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20231213 | 181700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20231213 | 181600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20231213 | 181500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20231213 | 181400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20231213 | 181300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20231213 | 181200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20231213 | 181100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20231213 | 181000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20231213 | 180900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20231213 | 180800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20231213 | 180700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20231213 | 180600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20231213 | 180500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20231213 | 180400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20231213 | 180300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20231213 | 180200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20231213 | 180100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20231213 | 180000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20231213 | 175900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20231213 | 175800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20231213 | 175700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 93 | 20231213 | 175600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20231213 | 175500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20231213 | 175400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20231213 | 175300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20231213 | 175200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20231213 | 175100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20231213 | 175000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20231213 | 174900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20231213 | 174800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20231213 | 174700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20231213 | 174600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20231213 | 174500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20231213 | 174400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20231213 | 174300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20231213 | 174200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20231213 | 174100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20231213 | 174000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20231213 | 173900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20231213 | 173800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20231213 | 173700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20231213 | 173600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20231213 | 173500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20231213 | 173400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20231213 | 173300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20231213 | 173200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20231213 | 173100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20231213 | 173000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20231213 | 172900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20231213 | 172800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20231213 | 172700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 123 | 20231213 | 172600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20231213 | 172500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20231213 | 172400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20231213 | 172300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20231213 | 172200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20231213 | 172100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20231213 | 172000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20231213 | 171900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20231213 | 171800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20231213 | 171700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20231213 | 171600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20231213 | 171500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20231213 | 171400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20231213 | 171300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20231213 | 171200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20231213 | 171100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20231213 | 171000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20231213 | 170900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20231213 | 170800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20231213 | 170700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20231213 | 170600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20231213 | 170500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20231213 | 170400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20231213 | 170300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20231213 | 170200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20231213 | 170100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20231213 | 170000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20231213 | 165900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20231213 | 165800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20231213 | 165700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 153 | 20231213 | 165600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20231213 | 165500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20231213 | 165400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20231213 | 165300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20231213 | 165200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20231213 | 165100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20231213 | 165000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20231213 | 164900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20231213 | 164800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20231213 | 164700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20231213 | 164600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20231213 | 164500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20231213 | 164400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20231213 | 164300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20231213 | 164200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20231213 | 164100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20231213 | 164000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20231213 | 163900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20231213 | 163800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20231213 | 163700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20231213 | 163600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20231213 | 163500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20231213 | 163400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20231213 | 163300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20231213 | 163200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20231213 | 163100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20231213 | 163000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20231213 | 162900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20231213 | 162800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20231213 | 162700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 183 | 20231213 | 162600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20231213 | 162500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20231213 | 162400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20231213 | 162300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20231213 | 162200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20231213 | 162100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20231213 | 162000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20231213 | 161900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20231213 | 161800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20231213 | 161700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20231213 | 161600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20231213 | 161500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20231213 | 161400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 196 | 20231213 | 161300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 197 | 20231213 | 161200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 198 | 20231213 | 161100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 199 | 20231213 | 161000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 200 | 20231213 | 160900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 201 | 20231213 | 160800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 202 | 20231213 | 160700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 203 | 20231213 | 160600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 204 | 20231213 | 160500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 205 | 20231213 | 160400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 206 | 20231213 | 160300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 207 | 20231213 | 160200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 208 | 20231213 | 160100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 209 | 20231213 | 160000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 210 | 20231213 | 155900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 211 | 20231213 | 155800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 212 | 20231213 | 155700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 213 | 20231213 | 155600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 214 | 20231213 | 155500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 215 | 20231213 | 155400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 216 | 20231213 | 155300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 217 | 20231213 | 155200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 218 | 20231213 | 155100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 219 | 20231213 | 155000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 220 | 20231213 | 154900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 221 | 20231213 | 154800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 222 | 20231213 | 154700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 223 | 20231213 | 154600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 224 | 20231213 | 154500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 225 | 20231213 | 154400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 226 | 20231213 | 154300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 227 | 20231213 | 154200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 228 | 20231213 | 154100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 229 | 20231213 | 154000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 230 | 20231213 | 153900 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 231 | 20231213 | 153800 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 232 | 20231213 | 153700 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 233 | 20231213 | 153600 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 234 | 20231213 | 153500 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 235 | 20231213 | 153400 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 236 | 20231213 | 153300 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 237 | 20231213 | 153200 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 238 | 20231213 | 153100 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 239 | 20231213 | 153000 | 5916775010 | 6320 | 6320 | 6320 | 6320 | 7415 |
| 240 | 20231213 | 152900 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 241 | 20231213 | 152800 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 242 | 20231213 | 152700 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 243 | 20231213 | 152600 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 244 | 20231213 | 152500 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 245 | 20231213 | 152400 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 246 | 20231213 | 152300 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 247 | 20231213 | 152200 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 248 | 20231213 | 152100 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 249 | 20231213 | 152000 | 5869912210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 250 | 20231213 | 151900 | 5869912210 | 6300 | 6300 | 6330 | 6290 | 5006 |
| 251 | 20231213 | 151800 | 5838365530 | 6300 | 6290 | 6300 | 6270 | 1919 |
| 252 | 20231213 | 151700 | 5826320880 | 6290 | 6290 | 6290 | 6270 | 1102 |
| 253 | 20231213 | 151600 | 5819405450 | 6280 | 6270 | 6300 | 6270 | 3119 |
| 254 | 20231213 | 151500 | 5799844790 | 6270 | 6290 | 6300 | 6270 | 2671 |
| 255 | 20231213 | 151400 | 5783080080 | 6280 | 6290 | 6300 | 6280 | 1898 |
| 256 | 20231213 | 151300 | 5771141810 | 6300 | 6300 | 6310 | 6290 | 1381 |
| 257 | 20231213 | 151200 | 5762450200 | 6290 | 6300 | 6300 | 6290 | 2698 |
| 258 | 20231213 | 151100 | 5745476980 | 6300 | 6300 | 6300 | 6290 | 537 |
| 259 | 20231213 | 151000 | 5742096490 | 6310 | 6310 | 6310 | 6300 | 2020 |
| 260 | 20231213 | 150900 | 5729368080 | 6320 | 6320 | 6330 | 6300 | 1236 |
| 261 | 20231213 | 150800 | 5721557260 | 6320 | 6310 | 6320 | 6310 | 659 |
| 262 | 20231213 | 150700 | 5717395600 | 6310 | 6320 | 6320 | 6300 | 827 |
| 263 | 20231213 | 150600 | 5712177180 | 6310 | 6320 | 6320 | 6300 | 1990 |
| 264 | 20231213 | 150500 | 5699635060 | 6310 | 6300 | 6310 | 6300 | 1429 |
| 265 | 20231213 | 150400 | 5690625240 | 6300 | 6300 | 6300 | 6290 | 3939 |
| 266 | 20231213 | 150300 | 5665826950 | 6300 | 6300 | 6300 | 6290 | 1219 |
| 267 | 20231213 | 150200 | 5658151670 | 6300 | 6270 | 6300 | 6270 | 8280 |
| 268 | 20231213 | 150100 | 5606089970 | 6270 | 6270 | 6280 | 6270 | 1643 |
| 269 | 20231213 | 150000 | 5595778350 | 6270 | 6270 | 6280 | 6260 | 5513 |
| 270 | 20231213 | 145900 | 5561214820 | 6280 | 6270 | 6280 | 6260 | 207 |
| 271 | 20231213 | 145800 | 5559917490 | 6270 | 6280 | 6290 | 6270 | 3090 |
| 272 | 20231213 | 145700 | 5540528640 | 6280 | 6260 | 6280 | 6260 | 2335 |
| 273 | 20231213 | 145600 | 5525892690 | 6250 | 6260 | 6270 | 6250 | 1202 |
| 274 | 20231213 | 145500 | 5518372780 | 6270 | 6250 | 6270 | 6250 | 2709 |
| 275 | 20231213 | 145400 | 5501418850 | 6260 | 6290 | 6290 | 6260 | 4081 |
| 276 | 20231213 | 145300 | 5475847330 | 6290 | 6260 | 6290 | 6260 | 10240 |
| 277 | 20231213 | 145200 | 5411508530 | 6260 | 6270 | 6270 | 6260 | 786 |
| 278 | 20231213 | 145100 | 5406584480 | 6270 | 6270 | 6280 | 6270 | 2480 |
| 279 | 20231213 | 145000 | 5391030470 | 6280 | 6270 | 6280 | 6270 | 1750 |
| 280 | 20231213 | 144900 | 5380057450 | 6270 | 6270 | 6280 | 6260 | 5929 |
| 281 | 20231213 | 144800 | 5342901320 | 6270 | 6270 | 6270 | 6270 | 890 |
| 282 | 20231213 | 144700 | 5337321020 | 6270 | 6260 | 6270 | 6260 | 588 |
| 283 | 20231213 | 144600 | 5333634360 | 6260 | 6260 | 6260 | 6250 | 776 |
| 284 | 20231213 | 144500 | 5328782000 | 6260 | 6260 | 6260 | 6250 | 279 |
| 285 | 20231213 | 144400 | 5327035470 | 6250 | 6260 | 6270 | 6250 | 2027 |
| 286 | 20231213 | 144300 | 5314345680 | 6270 | 6250 | 6270 | 6240 | 576 |
| 287 | 20231213 | 144200 | 5310738180 | 6250 | 6250 | 6260 | 6230 | 5835 |
| 288 | 20231213 | 144100 | 5274271830 | 6260 | 6260 | 6270 | 6250 | 2484 |
| 289 | 20231213 | 144000 | 5258724430 | 6260 | 6260 | 6270 | 6230 | 6283 |
| 290 | 20231213 | 143900 | 5219429850 | 6260 | 6270 | 6270 | 6260 | 2113 |
| 291 | 20231213 | 143800 | 5206193430 | 6270 | 6270 | 6270 | 6270 | 4153 |
| 292 | 20231213 | 143700 | 5180154120 | 6280 | 6300 | 6300 | 6270 | 2862 |
| 293 | 20231213 | 143600 | 5162190440 | 6290 | 6300 | 6310 | 6280 | 3817 |
| 294 | 20231213 | 143500 | 5138165760 | 6310 | 6290 | 6310 | 6280 | 4172 |
| 295 | 20231213 | 143400 | 5111888050 | 6280 | 6280 | 6290 | 6260 | 6461 |
| 296 | 20231213 | 143300 | 5071357200 | 6280 | 6290 | 6290 | 6270 | 1600 |
| 297 | 20231213 | 143200 | 5061299320 | 6270 | 6250 | 6310 | 6240 | 13859 |
| 298 | 20231213 | 143100 | 4974054100 | 6250 | 6230 | 6300 | 6220 | 6883 |
| 299 | 20231213 | 143000 | 4930906520 | 6230 | 6250 | 6250 | 6170 | 38221 |
| 300 | 20231213 | 142900 | 4694069880 | 6250 | 6250 | 6280 | 6230 | 3850 |
| 301 | 20231213 | 142800 | 4670025940 | 6240 | 6260 | 6270 | 6230 | 4646 |
| 302 | 20231213 | 142700 | 4640954080 | 6240 | 6210 | 6250 | 6200 | 9926 |
| 303 | 20231213 | 142600 | 4579182830 | 6200 | 6210 | 6220 | 6190 | 4010 |
| 304 | 20231213 | 142500 | 4554304570 | 6220 | 6200 | 6220 | 6180 | 9729 |
| 305 | 20231213 | 142400 | 4493976710 | 6190 | 6200 | 6200 | 6170 | 7481 |
| 306 | 20231213 | 142300 | 4447684430 | 6200 | 6210 | 6230 | 6190 | 10411 |
| 307 | 20231213 | 142200 | 4383063670 | 6220 | 6230 | 6230 | 6190 | 9855 |
| 308 | 20231213 | 142100 | 4321903310 | 6200 | 6220 | 6230 | 6170 | 16593 |
| 309 | 20231213 | 142000 | 4219068870 | 6220 | 6200 | 6230 | 6170 | 6224 |
| 310 | 20231213 | 141900 | 4180420340 | 6200 | 6200 | 6200 | 6030 | 44079 |
| 311 | 20231213 | 141800 | 3909946380 | 6170 | 6360 | 6360 | 6120 | 64863 |
| 312 | 20231213 | 141700 | 3503753720 | 6360 | 6390 | 6390 | 6360 | 10387 |
| 313 | 20231213 | 141600 | 3437609790 | 6390 | 6370 | 6400 | 6360 | 7987 |
| 314 | 20231213 | 141500 | 3386712310 | 6370 | 6410 | 6410 | 6370 | 11998 |
| 315 | 20231213 | 141400 | 3310087460 | 6410 | 6420 | 6420 | 6400 | 7522 |
| 316 | 20231213 | 141300 | 3261857780 | 6420 | 6440 | 6450 | 6420 | 7403 |
| 317 | 20231213 | 141200 | 3214214170 | 6450 | 6470 | 6470 | 6440 | 11935 |
| 318 | 20231213 | 141100 | 3137183560 | 6470 | 6490 | 6490 | 6460 | 11785 |
| 319 | 20231213 | 141000 | 3060927360 | 6480 | 6480 | 6490 | 6480 | 2900 |
| 320 | 20231213 | 140900 | 3042127420 | 6480 | 6480 | 6490 | 6480 | 2282 |
| 321 | 20231213 | 140800 | 3027328180 | 6490 | 6510 | 6510 | 6480 | 3449 |
| 322 | 20231213 | 140700 | 3004942200 | 6500 | 6510 | 6510 | 6480 | 36794 |
| 323 | 20231213 | 140600 | 2765814610 | 6510 | 6520 | 6530 | 6510 | 20848 |
| 324 | 20231213 | 140500 | 2630062040 | 6520 | 6520 | 6540 | 6520 | 9084 |
| 325 | 20231213 | 140400 | 2570816840 | 6530 | 6540 | 6540 | 6530 | 2483 |
| 326 | 20231213 | 140300 | 2554602750 | 6530 | 6550 | 6550 | 6530 | 3569 |
| 327 | 20231213 | 140200 | 2531276610 | 6540 | 6540 | 6540 | 6540 | 162 |
| 328 | 20231213 | 140100 | 2530217130 | 6550 | 6550 | 6550 | 6550 | 510 |
| 329 | 20231213 | 140000 | 2526876630 | 6540 | 6550 | 6550 | 6540 | 2881 |
| 330 | 20231213 | 135900 | 2508020300 | 6550 | 6570 | 6570 | 6550 | 6214 |
| 331 | 20231213 | 135800 | 2467318400 | 6570 | 6560 | 6570 | 6560 | 113 |
| 332 | 20231213 | 135700 | 2466577090 | 6560 | 6570 | 6570 | 6560 | 46 |
| 333 | 20231213 | 135600 | 2466275060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 334 | 20231213 | 135500 | 2466275060 | 6560 | 6550 | 6560 | 6550 | 1135 |
| 335 | 20231213 | 135400 | 2458835470 | 6550 | 6550 | 6560 | 6550 | 420 |
| 336 | 20231213 | 135300 | 2456084370 | 6550 | 6550 | 6560 | 6550 | 802 |
| 337 | 20231213 | 135200 | 2450831170 | 6560 | 6550 | 6560 | 6550 | 183 |
| 338 | 20231213 | 135100 | 2449630840 | 6550 | 6550 | 6560 | 6550 | 713 |
| 339 | 20231213 | 135000 | 2444960670 | 6550 | 6550 | 6560 | 6550 | 1022 |
| 340 | 20231213 | 134900 | 2438261600 | 6560 | 6560 | 6560 | 6560 | 723 |
| 341 | 20231213 | 134800 | 2433518720 | 6560 | 6560 | 6560 | 6560 | 1 |
| 342 | 20231213 | 134700 | 2433512160 | 6560 | 6560 | 6560 | 6560 | 1371 |
| 343 | 20231213 | 134600 | 2424518400 | 6560 | 6560 | 6560 | 6560 | 179 |
| 344 | 20231213 | 134500 | 2423344160 | 6570 | 6560 | 6570 | 6560 | 9 |
| 345 | 20231213 | 134400 | 2423285080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 346 | 20231213 | 134300 | 2423285080 | 6570 | 6560 | 6570 | 6560 | 165 |
| 347 | 20231213 | 134200 | 2422202170 | 6550 | 6570 | 6570 | 6550 | 422 |
| 348 | 20231213 | 134100 | 2419434440 | 6570 | 6570 | 6570 | 6560 | 1222 |
| 349 | 20231213 | 134000 | 2411406300 | 6560 | 6560 | 6560 | 6560 | 10 |
| 350 | 20231213 | 133900 | 2411340700 | 6560 | 6560 | 6560 | 6560 | 108 |
| 351 | 20231213 | 133800 | 2410632220 | 6550 | 6550 | 6560 | 6550 | 1597 |
| 352 | 20231213 | 133700 | 2400171200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 353 | 20231213 | 133600 | 2400171200 | 6550 | 6550 | 6550 | 6540 | 345 |
| 354 | 20231213 | 133500 | 2397911520 | 6550 | 6550 | 6550 | 6550 | 0 |
| 355 | 20231213 | 133400 | 2397911520 | 6550 | 6550 | 6550 | 6550 | 702 |
| 356 | 20231213 | 133300 | 2393313420 | 6550 | 6560 | 6560 | 6550 | 291 |
| 357 | 20231213 | 133200 | 2391407150 | 6570 | 6560 | 6570 | 6560 | 115 |
| 358 | 20231213 | 133100 | 2390652600 | 6570 | 6570 | 6570 | 6570 | 1 |
| 359 | 20231213 | 133000 | 2390646030 | 6560 | 6580 | 6580 | 6560 | 404 |
| 360 | 20231213 | 132900 | 2387989210 | 6580 | 6580 | 6580 | 6580 | 1 |
| 361 | 20231213 | 132800 | 2387982630 | 6580 | 6590 | 6590 | 6580 | 248 |
| 362 | 20231213 | 132700 | 2386349930 | 6600 | 6590 | 6600 | 6590 | 23 |
| 363 | 20231213 | 132600 | 2386198350 | 6590 | 6580 | 6590 | 6580 | 230 |
| 364 | 20231213 | 132500 | 2384683960 | 6580 | 6580 | 6580 | 6580 | 237 |
| 365 | 20231213 | 132400 | 2383124500 | 6550 | 6560 | 6560 | 6550 | 7041 |
| 366 | 20231213 | 132300 | 2337005560 | 6570 | 6550 | 6570 | 6550 | 3025 |
| 367 | 20231213 | 132200 | 2317191510 | 6550 | 6570 | 6570 | 6550 | 96 |
| 368 | 20231213 | 132100 | 2316562470 | 6550 | 6550 | 6550 | 6550 | 10 |
| 369 | 20231213 | 132000 | 2316496970 | 6540 | 6580 | 6580 | 6540 | 2520 |
| 370 | 20231213 | 131900 | 2299962620 | 6580 | 6590 | 6590 | 6580 | 667 |
| 371 | 20231213 | 131800 | 2295572970 | 6590 | 6580 | 6590 | 6580 | 131 |
| 372 | 20231213 | 131700 | 2294709820 | 6580 | 6600 | 6600 | 6560 | 9158 |
| 373 | 20231213 | 131600 | 2234486900 | 6590 | 6590 | 6600 | 6590 | 440 |
| 374 | 20231213 | 131500 | 2231586540 | 6600 | 6600 | 6610 | 6600 | 355 |
| 375 | 20231213 | 131400 | 2229243430 | 6610 | 6600 | 6610 | 6600 | 39 |
| 376 | 20231213 | 131300 | 2228985700 | 6600 | 6590 | 6600 | 6580 | 1000 |
| 377 | 20231213 | 131200 | 2222394240 | 6600 | 6620 | 6620 | 6590 | 772 |
| 378 | 20231213 | 131100 | 2217296290 | 6620 | 6620 | 6620 | 6610 | 142 |
| 379 | 20231213 | 131000 | 2216357050 | 6620 | 6620 | 6620 | 6620 | 143 |
| 380 | 20231213 | 130900 | 2215410390 | 6620 | 6600 | 6620 | 6600 | 611 |
| 381 | 20231213 | 130800 | 2211366640 | 6610 | 6600 | 6610 | 6600 | 485 |
| 382 | 20231213 | 130700 | 2208164800 | 6610 | 6610 | 6610 | 6600 | 995 |
| 383 | 20231213 | 130600 | 2201590850 | 6610 | 6630 | 6630 | 6610 | 257 |
| 384 | 20231213 | 130500 | 2199892020 | 6630 | 6630 | 6630 | 6610 | 922 |
| 385 | 20231213 | 130400 | 2193790000 | 6630 | 6620 | 6630 | 6620 | 494 |
| 386 | 20231213 | 130300 | 2190517690 | 6620 | 6620 | 6620 | 6610 | 474 |
| 387 | 20231213 | 130200 | 2187380310 | 6630 | 6610 | 6630 | 6610 | 1161 |
| 388 | 20231213 | 130100 | 2179695530 | 6620 | 6620 | 6620 | 6610 | 979 |
| 389 | 20231213 | 130000 | 2173215860 | 6620 | 6610 | 6620 | 6610 | 1401 |
| 390 | 20231213 | 125900 | 2163948840 | 6610 | 6610 | 6610 | 6590 | 1756 |
| 391 | 20231213 | 125800 | 2152357530 | 6600 | 6590 | 6600 | 6590 | 318 |
| 392 | 20231213 | 125700 | 2150259100 | 6600 | 6630 | 6630 | 6590 | 624 |
| 393 | 20231213 | 125600 | 2146141230 | 6630 | 6590 | 6630 | 6590 | 2869 |
| 394 | 20231213 | 125500 | 2127196960 | 6580 | 6580 | 6590 | 6570 | 1590 |
| 395 | 20231213 | 125400 | 2116740680 | 6590 | 6590 | 6590 | 6590 | 547 |
| 396 | 20231213 | 125300 | 2113135950 | 6590 | 6560 | 6600 | 6560 | 2769 |
| 397 | 20231213 | 125200 | 2094917660 | 6570 | 6560 | 6570 | 6550 | 418 |
| 398 | 20231213 | 125100 | 2092176510 | 6540 | 6560 | 6560 | 6540 | 297 |
| 399 | 20231213 | 125000 | 2090230110 | 6560 | 6540 | 6560 | 6540 | 835 |
| 400 | 20231213 | 124900 | 2084766820 | 6540 | 6540 | 6540 | 6540 | 331 |
| 401 | 20231213 | 124800 | 2082602080 | 6540 | 6550 | 6550 | 6530 | 636 |
| 402 | 20231213 | 124700 | 2078443170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 403 | 20231213 | 124600 | 2078443170 | 6550 | 6550 | 6550 | 6550 | 548 |
| 404 | 20231213 | 124500 | 2074853770 | 6550 | 6550 | 6550 | 6550 | 205 |
| 405 | 20231213 | 124400 | 2073511020 | 6550 | 6550 | 6560 | 6550 | 384 |
| 406 | 20231213 | 124300 | 2070995810 | 6530 | 6560 | 6560 | 6530 | 3697 |
| 407 | 20231213 | 124200 | 2046810580 | 6560 | 6550 | 6560 | 6550 | 212 |
| 408 | 20231213 | 124100 | 2045421830 | 6560 | 6560 | 6560 | 6560 | 5 |
| 409 | 20231213 | 124000 | 2045389030 | 6560 | 6560 | 6560 | 6550 | 83 |
| 410 | 20231213 | 123900 | 2044845350 | 6560 | 6550 | 6570 | 6550 | 392 |
| 411 | 20231213 | 123800 | 2042273610 | 6560 | 6560 | 6560 | 6560 | 300 |
| 412 | 20231213 | 123700 | 2040305610 | 6550 | 6560 | 6560 | 6550 | 60 |
| 413 | 20231213 | 123600 | 2039912500 | 6560 | 6570 | 6570 | 6560 | 2041 |
| 414 | 20231213 | 123500 | 2026507130 | 6570 | 6590 | 6590 | 6570 | 845 |
| 415 | 20231213 | 123400 | 2020942880 | 6590 | 6600 | 6610 | 6590 | 907 |
| 416 | 20231213 | 123300 | 2014954290 | 6610 | 6610 | 6610 | 6580 | 2300 |
| 417 | 20231213 | 123200 | 1999781190 | 6580 | 6570 | 6620 | 6570 | 7718 |
| 418 | 20231213 | 123100 | 1948870580 | 6560 | 6540 | 6560 | 6540 | 3921 |
| 419 | 20231213 | 123000 | 1923182180 | 6540 | 6540 | 6540 | 6540 | 5 |
| 420 | 20231213 | 122900 | 1923149480 | 6530 | 6530 | 6550 | 6530 | 588 |
| 421 | 20231213 | 122800 | 1919302590 | 6530 | 6540 | 6540 | 6530 | 29 |
| 422 | 20231213 | 122700 | 1919112940 | 6540 | 6540 | 6540 | 6540 | 1 |
| 423 | 20231213 | 122600 | 1919106400 | 6540 | 6540 | 6540 | 6540 | 1 |
| 424 | 20231213 | 122500 | 1919099860 | 6540 | 6520 | 6540 | 6520 | 318 |
| 425 | 20231213 | 122400 | 1917023430 | 6530 | 6530 | 6540 | 6520 | 165 |
| 426 | 20231213 | 122300 | 1915946570 | 6530 | 6530 | 6530 | 6530 | 875 |
| 427 | 20231213 | 122200 | 1910232820 | 6530 | 6530 | 6530 | 6530 | 10 |
| 428 | 20231213 | 122100 | 1910167520 | 6530 | 6530 | 6530 | 6530 | 6 |
| 429 | 20231213 | 122000 | 1910128340 | 6530 | 6540 | 6540 | 6530 | 240 |
| 430 | 20231213 | 121900 | 1908560990 | 6540 | 6540 | 6540 | 6540 | 40 |
| 431 | 20231213 | 121800 | 1908299390 | 6540 | 6530 | 6540 | 6530 | 120 |
| 432 | 20231213 | 121700 | 1907515090 | 6530 | 6530 | 6530 | 6530 | 3580 |
| 433 | 20231213 | 121600 | 1884137690 | 6530 | 6530 | 6530 | 6530 | 1397 |
| 434 | 20231213 | 121500 | 1875015280 | 6530 | 6520 | 6530 | 6520 | 1055 |
| 435 | 20231213 | 121400 | 1868136670 | 6520 | 6520 | 6520 | 6520 | 453 |
| 436 | 20231213 | 121300 | 1865183110 | 6520 | 6520 | 6520 | 6520 | 845 |
| 437 | 20231213 | 121200 | 1859673710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 438 | 20231213 | 121100 | 1859673710 | 6520 | 6520 | 6520 | 6520 | 1 |
| 439 | 20231213 | 121000 | 1859667190 | 6520 | 6530 | 6530 | 6520 | 681 |
| 440 | 20231213 | 120900 | 1855227050 | 6520 | 6530 | 6530 | 6520 | 1089 |
| 441 | 20231213 | 120800 | 1848120790 | 6530 | 6530 | 6530 | 6530 | 1 |
| 442 | 20231213 | 120700 | 1848114260 | 6550 | 6550 | 6550 | 6550 | 1 |
| 443 | 20231213 | 120600 | 1848107710 | 6540 | 6540 | 6540 | 6540 | 31 |
| 444 | 20231213 | 120500 | 1847904970 | 6540 | 6540 | 6540 | 6530 | 641 |
| 445 | 20231213 | 120400 | 1843716150 | 6530 | 6540 | 6540 | 6530 | 33 |
| 446 | 20231213 | 120300 | 1843500640 | 6540 | 6530 | 6540 | 6530 | 7 |
| 447 | 20231213 | 120200 | 1843454920 | 6520 | 6530 | 6530 | 6520 | 798 |
| 448 | 20231213 | 120100 | 1838244230 | 6540 | 6540 | 6550 | 6540 | 3201 |
| 449 | 20231213 | 120000 | 1817288340 | 6530 | 6540 | 6540 | 6530 | 76 |
| 450 | 20231213 | 115900 | 1816791610 | 6540 | 6540 | 6540 | 6540 | 12 |
| 451 | 20231213 | 115800 | 1816713130 | 6530 | 6530 | 6530 | 6530 | 1380 |
| 452 | 20231213 | 115700 | 1807701730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 453 | 20231213 | 115600 | 1807701730 | 6520 | 6530 | 6530 | 6520 | 3764 |
| 454 | 20231213 | 115500 | 1783160150 | 6530 | 6530 | 6540 | 6530 | 2142 |
| 455 | 20231213 | 115400 | 1769171590 | 6540 | 6540 | 6540 | 6540 | 5 |
| 456 | 20231213 | 115300 | 1769138890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 457 | 20231213 | 115200 | 1769138890 | 6540 | 6540 | 6540 | 6540 | 22 |
| 458 | 20231213 | 115100 | 1768995010 | 6540 | 6540 | 6540 | 6530 | 406 |
| 459 | 20231213 | 115000 | 1766341550 | 6540 | 6540 | 6540 | 6540 | 21 |
| 460 | 20231213 | 114900 | 1766204210 | 6530 | 6540 | 6540 | 6530 | 708 |
| 461 | 20231213 | 114800 | 1761580890 | 6540 | 6550 | 6550 | 6540 | 9 |
| 462 | 20231213 | 114700 | 1761522020 | 6550 | 6530 | 6550 | 6530 | 106 |
| 463 | 20231213 | 114600 | 1760829720 | 6530 | 6550 | 6550 | 6530 | 81 |
| 464 | 20231213 | 114500 | 1760299190 | 6550 | 6540 | 6550 | 6540 | 1069 |
| 465 | 20231213 | 114400 | 1753307540 | 6540 | 6540 | 6540 | 6540 | 118 |
| 466 | 20231213 | 114300 | 1752535820 | 6540 | 6540 | 6540 | 6540 | 4 |
| 467 | 20231213 | 114200 | 1752509660 | 6540 | 6540 | 6540 | 6540 | 117 |
| 468 | 20231213 | 114100 | 1751744480 | 6540 | 6540 | 6540 | 6540 | 0 |
| 469 | 20231213 | 114000 | 1751744480 | 6540 | 6530 | 6540 | 6520 | 598 |
| 470 | 20231213 | 113900 | 1747838190 | 6530 | 6530 | 6530 | 6530 | 15 |
| 471 | 20231213 | 113800 | 1747740240 | 6530 | 6530 | 6530 | 6520 | 1025 |
| 472 | 20231213 | 113700 | 1741055230 | 6530 | 6530 | 6530 | 6530 | 145 |
| 473 | 20231213 | 113600 | 1740108380 | 6520 | 6530 | 6530 | 6520 | 111 |
| 474 | 20231213 | 113500 | 1739384060 | 6530 | 6530 | 6530 | 6530 | 1506 |
| 475 | 20231213 | 113400 | 1729549880 | 6530 | 6520 | 6530 | 6510 | 721 |
| 476 | 20231213 | 113300 | 1724850480 | 6520 | 6520 | 6520 | 6520 | 23 |
| 477 | 20231213 | 113200 | 1724700520 | 6520 | 6520 | 6520 | 6520 | 867 |
| 478 | 20231213 | 113100 | 1719047680 | 6520 | 6530 | 6530 | 6520 | 35 |
| 479 | 20231213 | 113000 | 1718819330 | 6520 | 6520 | 6520 | 6520 | 57 |
| 480 | 20231213 | 112900 | 1718447690 | 6520 | 6510 | 6520 | 6510 | 1206 |
| 481 | 20231213 | 112800 | 1710584670 | 6520 | 6520 | 6520 | 6520 | 1692 |
| 482 | 20231213 | 112700 | 1699552830 | 6520 | 6520 | 6530 | 6520 | 36 |
| 483 | 20231213 | 112600 | 1699317910 | 6520 | 6520 | 6520 | 6520 | 0 |
| 484 | 20231213 | 112500 | 1699317910 | 6520 | 6520 | 6520 | 6520 | 0 |
| 485 | 20231213 | 112400 | 1699317910 | 6520 | 6520 | 6520 | 6520 | 125 |
| 486 | 20231213 | 112300 | 1698502910 | 6520 | 6520 | 6520 | 6520 | 583 |
| 487 | 20231213 | 112200 | 1694701750 | 6520 | 6520 | 6520 | 6520 | 1506 |
| 488 | 20231213 | 112100 | 1684882630 | 6520 | 6520 | 6520 | 6520 | 1948 |
| 489 | 20231213 | 112000 | 1672181670 | 6530 | 6530 | 6530 | 6530 | 107 |
| 490 | 20231213 | 111900 | 1671482960 | 6520 | 6520 | 6520 | 6520 | 1 |
| 491 | 20231213 | 111800 | 1671476440 | 6520 | 6530 | 6530 | 6520 | 63 |
| 492 | 20231213 | 111700 | 1671065590 | 6530 | 6520 | 6530 | 6520 | 71 |
| 493 | 20231213 | 111600 | 1670602470 | 6520 | 6520 | 6520 | 6520 | 162 |
| 494 | 20231213 | 111500 | 1669546230 | 6520 | 6520 | 6520 | 6520 | 0 |
| 495 | 20231213 | 111400 | 1669546230 | 6520 | 6520 | 6520 | 6520 | 139 |
| 496 | 20231213 | 111300 | 1668639950 | 6530 | 6530 | 6530 | 6530 | 1 |
| 497 | 20231213 | 111200 | 1668633420 | 6510 | 6520 | 6520 | 6510 | 4336 |
| 498 | 20231213 | 111100 | 1640363200 | 6510 | 6510 | 6520 | 6510 | 2232 |
| 499 | 20231213 | 111000 | 1625824770 | 6520 | 6510 | 6520 | 6510 | 161 |
| 500 | 20231213 | 110900 | 1624775800 | 6520 | 6520 | 6520 | 6520 | 1 |
| 501 | 20231213 | 110800 | 1624769280 | 6520 | 6510 | 6520 | 6510 | 1033 |
| 502 | 20231213 | 110700 | 1618044340 | 6510 | 6510 | 6510 | 6500 | 967 |
| 503 | 20231213 | 110600 | 1611755900 | 6510 | 6510 | 6510 | 6510 | 2695 |
| 504 | 20231213 | 110500 | 1594211450 | 6510 | 6510 | 6510 | 6510 | 348 |
| 505 | 20231213 | 110400 | 1591945970 | 6510 | 6510 | 6510 | 6500 | 3376 |
| 506 | 20231213 | 110300 | 1569991610 | 6510 | 6510 | 6510 | 6500 | 1285 |
| 507 | 20231213 | 110200 | 1561627510 | 6500 | 6510 | 6510 | 6500 | 2394 |
| 508 | 20231213 | 110100 | 1546060080 | 6520 | 6500 | 6520 | 6500 | 11471 |
| 509 | 20231213 | 110000 | 1471489930 | 6500 | 6520 | 6520 | 6500 | 3087 |
| 510 | 20231213 | 105900 | 1451420990 | 6510 | 6510 | 6510 | 6510 | 1143 |
| 511 | 20231213 | 105800 | 1443980060 | 6510 | 6520 | 6520 | 6510 | 5141 |
| 512 | 20231213 | 105700 | 1410510670 | 6520 | 6520 | 6520 | 6510 | 949 |
| 513 | 20231213 | 105600 | 1404332140 | 6520 | 6520 | 6520 | 6510 | 446 |
| 514 | 20231213 | 105500 | 1401426280 | 6520 | 6520 | 6520 | 6520 | 35 |
| 515 | 20231213 | 105400 | 1401198080 | 6510 | 6520 | 6520 | 6510 | 1813 |
| 516 | 20231213 | 105300 | 1389395130 | 6520 | 6510 | 6520 | 6510 | 436 |
| 517 | 20231213 | 105200 | 1386553700 | 6510 | 6520 | 6520 | 6510 | 1215 |
| 518 | 20231213 | 105100 | 1378642540 | 6520 | 6510 | 6520 | 6510 | 1086 |
| 519 | 20231213 | 105000 | 1371571460 | 6510 | 6520 | 6520 | 6510 | 64 |
| 520 | 20231213 | 104900 | 1371154720 | 6520 | 6520 | 6520 | 6510 | 639 |
| 521 | 20231213 | 104800 | 1366992600 | 6520 | 6520 | 6520 | 6520 | 197 |
| 522 | 20231213 | 104700 | 1365708160 | 6520 | 6520 | 6520 | 6520 | 1472 |
| 523 | 20231213 | 104600 | 1356110720 | 6520 | 6510 | 6520 | 6510 | 277 |
| 524 | 20231213 | 104500 | 1354307360 | 6510 | 6510 | 6520 | 6510 | 4525 |
| 525 | 20231213 | 104400 | 1324849370 | 6510 | 6520 | 6520 | 6510 | 783 |
| 526 | 20231213 | 104300 | 1319746570 | 6520 | 6520 | 6530 | 6520 | 285 |
| 527 | 20231213 | 104200 | 1317887350 | 6510 | 6510 | 6520 | 6510 | 2737 |
| 528 | 20231213 | 104100 | 1300061000 | 6520 | 6530 | 6530 | 6510 | 3318 |
| 529 | 20231213 | 104000 | 1278452270 | 6530 | 6530 | 6530 | 6520 | 621 |
| 530 | 20231213 | 103900 | 1274402140 | 6530 | 6530 | 6530 | 6520 | 259 |
| 531 | 20231213 | 103800 | 1272713290 | 6520 | 6520 | 6530 | 6520 | 521 |
| 532 | 20231213 | 103700 | 1269315950 | 6520 | 6530 | 6530 | 6520 | 77 |
| 533 | 20231213 | 103600 | 1268813800 | 6530 | 6520 | 6530 | 6510 | 65 |
| 534 | 20231213 | 103500 | 1268389780 | 6530 | 6530 | 6530 | 6510 | 436 |
| 535 | 20231213 | 103400 | 1265546960 | 6520 | 6520 | 6530 | 6520 | 4650 |
| 536 | 20231213 | 103300 | 1235228150 | 6520 | 6530 | 6530 | 6520 | 126 |
| 537 | 20231213 | 103200 | 1234405910 | 6540 | 6530 | 6540 | 6530 | 45 |
| 538 | 20231213 | 103100 | 1234111800 | 6530 | 6530 | 6530 | 6530 | 721 |
| 539 | 20231213 | 103000 | 1229403670 | 6520 | 6530 | 6530 | 6520 | 3206 |
| 540 | 20231213 | 102900 | 1208475520 | 6530 | 6540 | 6540 | 6530 | 414 |
| 541 | 20231213 | 102800 | 1205769650 | 6540 | 6540 | 6540 | 6540 | 82 |
| 542 | 20231213 | 102700 | 1205233370 | 6540 | 6530 | 6540 | 6530 | 939 |
| 543 | 20231213 | 102600 | 1199100790 | 6530 | 6520 | 6530 | 6520 | 11 |
| 544 | 20231213 | 102500 | 1199028970 | 6540 | 6530 | 6540 | 6510 | 7730 |
| 545 | 20231213 | 102400 | 1148613080 | 6550 | 6550 | 6550 | 6520 | 2806 |
| 546 | 20231213 | 102300 | 1130287030 | 6550 | 6550 | 6560 | 6520 | 10856 |
| 547 | 20231213 | 102200 | 1059419840 | 6550 | 6540 | 6550 | 6530 | 565 |
| 548 | 20231213 | 102100 | 1055724740 | 6540 | 6530 | 6540 | 6530 | 924 |
| 549 | 20231213 | 102000 | 1049686640 | 6530 | 6550 | 6550 | 6530 | 2307 |
| 550 | 20231213 | 101900 | 1034616500 | 6540 | 6550 | 6550 | 6540 | 5775 |
| 551 | 20231213 | 101800 | 996833490 | 6560 | 6550 | 6560 | 6550 | 169 |
| 552 | 20231213 | 101700 | 995725440 | 6550 | 6550 | 6550 | 6540 | 9716 |
| 553 | 20231213 | 101600 | 932099190 | 6560 | 6570 | 6570 | 6550 | 2063 |
| 554 | 20231213 | 101500 | 918566110 | 6570 | 6560 | 6570 | 6560 | 962 |
| 555 | 20231213 | 101400 | 912253780 | 6570 | 6580 | 6580 | 6560 | 1123 |
| 556 | 20231213 | 101300 | 904882180 | 6570 | 6580 | 6580 | 6560 | 908 |
| 557 | 20231213 | 101200 | 898914780 | 6570 | 6560 | 6570 | 6560 | 1946 |
| 558 | 20231213 | 101100 | 886140700 | 6560 | 6560 | 6570 | 6560 | 810 |
| 559 | 20231213 | 101000 | 880826740 | 6560 | 6560 | 6570 | 6560 | 3352 |
| 560 | 20231213 | 100900 | 858821500 | 6570 | 6570 | 6570 | 6560 | 2132 |
| 561 | 20231213 | 100800 | 844818560 | 6560 | 6550 | 6570 | 6550 | 2205 |
| 562 | 20231213 | 100700 | 830363220 | 6560 | 6580 | 6580 | 6560 | 17585 |
| 563 | 20231213 | 100600 | 714845590 | 6580 | 6600 | 6610 | 6580 | 1843 |
| 564 | 20231213 | 100500 | 702700530 | 6590 | 6590 | 6600 | 6590 | 71 |
| 565 | 20231213 | 100400 | 702232570 | 6590 | 6590 | 6590 | 6590 | 138 |
| 566 | 20231213 | 100300 | 701323150 | 6600 | 6600 | 6600 | 6590 | 10 |
| 567 | 20231213 | 100200 | 701257180 | 6590 | 6590 | 6590 | 6590 | 1160 |
| 568 | 20231213 | 100100 | 693612780 | 6590 | 6590 | 6600 | 6590 | 1920 |
| 569 | 20231213 | 100000 | 680947100 | 6600 | 6590 | 6600 | 6580 | 256 |
| 570 | 20231213 | 095900 | 679261010 | 6580 | 6590 | 6600 | 6580 | 418 |
| 571 | 20231213 | 095800 | 676509240 | 6590 | 6580 | 6590 | 6580 | 1081 |
| 572 | 20231213 | 095700 | 669392820 | 6590 | 6590 | 6600 | 6580 | 614 |
| 573 | 20231213 | 095600 | 665347530 | 6590 | 6600 | 6600 | 6590 | 2566 |
| 574 | 20231213 | 095500 | 648425140 | 6610 | 6600 | 6610 | 6600 | 113 |
| 575 | 20231213 | 095400 | 647679220 | 6600 | 6610 | 6610 | 6600 | 3656 |
| 576 | 20231213 | 095300 | 623549550 | 6610 | 6610 | 6610 | 6610 | 711 |
| 577 | 20231213 | 095200 | 618849840 | 6610 | 6620 | 6620 | 6610 | 1945 |
| 578 | 20231213 | 095100 | 605991920 | 6620 | 6620 | 6620 | 6620 | 83 |
| 579 | 20231213 | 095000 | 605442460 | 6620 | 6620 | 6620 | 6620 | 0 |
| 580 | 20231213 | 094900 | 605442460 | 6620 | 6610 | 6620 | 6610 | 574 |
| 581 | 20231213 | 094800 | 601643590 | 6620 | 6610 | 6620 | 6610 | 2847 |
| 582 | 20231213 | 094700 | 582813620 | 6610 | 6620 | 6630 | 6610 | 1253 |
| 583 | 20231213 | 094600 | 574519930 | 6620 | 6630 | 6630 | 6620 | 584 |
| 584 | 20231213 | 094500 | 570653060 | 6620 | 6630 | 6630 | 6620 | 537 |
| 585 | 20231213 | 094400 | 567092810 | 6610 | 6610 | 6610 | 6610 | 230 |
| 586 | 20231213 | 094300 | 565572510 | 6620 | 6620 | 6620 | 6620 | 60 |
| 587 | 20231213 | 094200 | 565175310 | 6610 | 6620 | 6620 | 6610 | 171 |
| 588 | 20231213 | 094100 | 564043360 | 6620 | 6620 | 6620 | 6600 | 1597 |
| 589 | 20231213 | 094000 | 553484720 | 6620 | 6630 | 6630 | 6620 | 719 |
| 590 | 20231213 | 093900 | 548724780 | 6630 | 6620 | 6630 | 6600 | 1516 |
| 591 | 20231213 | 093800 | 538690830 | 6620 | 6620 | 6620 | 6600 | 97 |
| 592 | 20231213 | 093700 | 538050300 | 6620 | 6620 | 6620 | 6610 | 4847 |
| 593 | 20231213 | 093600 | 506009920 | 6620 | 6620 | 6620 | 6610 | 530 |
| 594 | 20231213 | 093500 | 502506070 | 6620 | 6610 | 6620 | 6610 | 209 |
| 595 | 20231213 | 093400 | 501122520 | 6620 | 6620 | 6620 | 6620 | 287 |
| 596 | 20231213 | 093300 | 499222580 | 6620 | 6620 | 6630 | 6610 | 1891 |
| 597 | 20231213 | 093200 | 486704220 | 6620 | 6600 | 6620 | 6600 | 595 |
| 598 | 20231213 | 093100 | 482771010 | 6600 | 6590 | 6600 | 6590 | 1360 |
| 599 | 20231213 | 093000 | 473800850 | 6590 | 6600 | 6600 | 6580 | 7681 |
| 600 | 20231213 | 092900 | 423134470 | 6610 | 6610 | 6620 | 6600 | 952 |
| 601 | 20231213 | 092800 | 416841890 | 6610 | 6610 | 6610 | 6600 | 1982 |
| 602 | 20231213 | 092700 | 403746280 | 6610 | 6630 | 6630 | 6610 | 1223 |
| 603 | 20231213 | 092600 | 395653620 | 6630 | 6620 | 6650 | 6620 | 1682 |
| 604 | 20231213 | 092500 | 384513860 | 6620 | 6620 | 6620 | 6620 | 1201 |
| 605 | 20231213 | 092400 | 376563240 | 6620 | 6630 | 6640 | 6620 | 1460 |
| 606 | 20231213 | 092300 | 366889260 | 6630 | 6630 | 6640 | 6630 | 1624 |
| 607 | 20231213 | 092200 | 356121340 | 6640 | 6650 | 6650 | 6640 | 1440 |
| 608 | 20231213 | 092100 | 346557140 | 6650 | 6650 | 6650 | 6640 | 651 |
| 609 | 20231213 | 092000 | 342228000 | 6650 | 6640 | 6650 | 6640 | 1127 |
| 610 | 20231213 | 091900 | 334733960 | 6640 | 6650 | 6650 | 6640 | 1867 |
| 611 | 20231213 | 091800 | 322326900 | 6650 | 6650 | 6650 | 6650 | 651 |
| 612 | 20231213 | 091700 | 317997750 | 6650 | 6650 | 6660 | 6640 | 809 |
| 613 | 20231213 | 091600 | 312614390 | 6650 | 6650 | 6660 | 6630 | 4148 |
| 614 | 20231213 | 091500 | 285038680 | 6650 | 6640 | 6660 | 6620 | 3532 |
| 615 | 20231213 | 091400 | 261583280 | 6640 | 6650 | 6650 | 6640 | 781 |
| 616 | 20231213 | 091300 | 256392040 | 6640 | 6620 | 6640 | 6620 | 3961 |
| 617 | 20231213 | 091200 | 230131220 | 6630 | 6650 | 6650 | 6630 | 1343 |
| 618 | 20231213 | 091100 | 221222630 | 6650 | 6660 | 6660 | 6650 | 894 |
| 619 | 20231213 | 091000 | 215276730 | 6670 | 6690 | 6690 | 6670 | 1164 |
| 620 | 20231213 | 090900 | 207505350 | 6690 | 6670 | 6690 | 6650 | 6688 |
| 621 | 20231213 | 090800 | 162920480 | 6670 | 6660 | 6670 | 6660 | 970 |
| 622 | 20231213 | 090700 | 156451080 | 6670 | 6670 | 6670 | 6600 | 6879 |
| 623 | 20231213 | 090600 | 110759500 | 6660 | 6670 | 6690 | 6660 | 760 |
| 624 | 20231213 | 090500 | 105686780 | 6670 | 6660 | 6670 | 6660 | 1396 |
| 625 | 20231213 | 090400 | 96378480 | 6660 | 6680 | 6690 | 6660 | 2887 |
| 626 | 20231213 | 090300 | 77094830 | 6680 | 6680 | 6680 | 6680 | 1772 |
| 627 | 20231213 | 090200 | 65257870 | 6650 | 6670 | 6680 | 6650 | 2706 |
| 628 | 20231213 | 090100 | 47247400 | 6670 | 6650 | 6670 | 6630 | 1889 |
| 629 | 20231213 | 090000 | 34684070 | 6650 | 6610 | 6660 | 6610 | 5235 |