32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 3 | 20231222 | 191600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 4 | 20231222 | 191500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 5 | 20231222 | 191400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 6 | 20231222 | 191300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 7 | 20231222 | 191200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 8 | 20231222 | 191100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 9 | 20231222 | 191000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 10 | 20231222 | 190900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 11 | 20231222 | 190800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 12 | 20231222 | 190700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 13 | 20231222 | 190600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 14 | 20231222 | 190500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 15 | 20231222 | 190400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 16 | 20231222 | 190300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 17 | 20231222 | 190200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 18 | 20231222 | 190100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 19 | 20231222 | 190000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 20 | 20231222 | 185900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 21 | 20231222 | 185800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 22 | 20231222 | 185700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 23 | 20231222 | 185600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 24 | 20231222 | 185500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 25 | 20231222 | 185400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 26 | 20231222 | 185300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 27 | 20231222 | 185200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 28 | 20231222 | 185100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 29 | 20231222 | 185000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 30 | 20231222 | 184900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 31 | 20231222 | 184800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 32 | 20231222 | 184700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 33 | 20231222 | 184600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 34 | 20231222 | 184500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 35 | 20231222 | 184400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 36 | 20231222 | 184300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 37 | 20231222 | 184200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 38 | 20231222 | 184100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 39 | 20231222 | 184000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 40 | 20231222 | 183900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 41 | 20231222 | 183800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 42 | 20231222 | 183700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 43 | 20231222 | 183600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 44 | 20231222 | 183500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 45 | 20231222 | 183400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 46 | 20231222 | 183300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 47 | 20231222 | 183200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 48 | 20231222 | 183100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 49 | 20231222 | 183000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 50 | 20231222 | 182900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 51 | 20231222 | 182800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 52 | 20231222 | 182700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 53 | 20231222 | 182600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 54 | 20231222 | 182500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 55 | 20231222 | 182400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 56 | 20231222 | 182300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 57 | 20231222 | 182200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 58 | 20231222 | 182100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 59 | 20231222 | 182000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 60 | 20231222 | 181900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 61 | 20231222 | 181800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 62 | 20231222 | 181700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 63 | 20231222 | 181600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 64 | 20231222 | 181500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 65 | 20231222 | 181400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 66 | 20231222 | 181300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 67 | 20231222 | 181200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 68 | 20231222 | 181100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 69 | 20231222 | 181000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 70 | 20231222 | 180900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 71 | 20231222 | 180800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 72 | 20231222 | 180700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 73 | 20231222 | 180600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 74 | 20231222 | 180500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 75 | 20231222 | 180400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 76 | 20231222 | 180300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 77 | 20231222 | 180200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 78 | 20231222 | 180100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 79 | 20231222 | 180000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 80 | 20231222 | 175900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 81 | 20231222 | 175800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 82 | 20231222 | 175700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 83 | 20231222 | 175600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 84 | 20231222 | 175500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 85 | 20231222 | 175400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 86 | 20231222 | 175300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 87 | 20231222 | 175200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 88 | 20231222 | 175100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 89 | 20231222 | 175000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 90 | 20231222 | 174900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 91 | 20231222 | 174800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 92 | 20231222 | 174700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 93 | 20231222 | 174600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 94 | 20231222 | 174500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 95 | 20231222 | 174400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 96 | 20231222 | 174300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 97 | 20231222 | 174200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 98 | 20231222 | 174100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 99 | 20231222 | 174000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 100 | 20231222 | 173900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 101 | 20231222 | 173800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 102 | 20231222 | 173700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 103 | 20231222 | 173600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 104 | 20231222 | 173500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 105 | 20231222 | 173400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 106 | 20231222 | 173300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 107 | 20231222 | 173200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 108 | 20231222 | 173100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 109 | 20231222 | 173000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 110 | 20231222 | 172900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 111 | 20231222 | 172800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 112 | 20231222 | 172700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 113 | 20231222 | 172600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 114 | 20231222 | 172500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 115 | 20231222 | 172400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 116 | 20231222 | 172300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 117 | 20231222 | 172200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 118 | 20231222 | 172100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 119 | 20231222 | 172000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 120 | 20231222 | 171900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 121 | 20231222 | 171800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 122 | 20231222 | 171700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 123 | 20231222 | 171600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 124 | 20231222 | 171500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 125 | 20231222 | 171400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 126 | 20231222 | 171300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 127 | 20231222 | 171200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 128 | 20231222 | 171100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 129 | 20231222 | 171000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 130 | 20231222 | 170900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 131 | 20231222 | 170800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 132 | 20231222 | 170700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 133 | 20231222 | 170600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 134 | 20231222 | 170500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 135 | 20231222 | 170400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 136 | 20231222 | 170300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 137 | 20231222 | 170200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 138 | 20231222 | 170100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 139 | 20231222 | 170000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 140 | 20231222 | 165900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 141 | 20231222 | 165800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 142 | 20231222 | 165700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 143 | 20231222 | 165600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 144 | 20231222 | 165500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 145 | 20231222 | 165400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 146 | 20231222 | 165300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 147 | 20231222 | 165200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 148 | 20231222 | 165100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 149 | 20231222 | 165000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 150 | 20231222 | 164900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 151 | 20231222 | 164800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 152 | 20231222 | 164700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 153 | 20231222 | 164600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 154 | 20231222 | 164500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 155 | 20231222 | 164400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 156 | 20231222 | 164300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 157 | 20231222 | 164200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 158 | 20231222 | 164100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 159 | 20231222 | 164000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 160 | 20231222 | 163900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 161 | 20231222 | 163800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 162 | 20231222 | 163700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 163 | 20231222 | 163600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 164 | 20231222 | 163500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 165 | 20231222 | 163400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 166 | 20231222 | 163300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 167 | 20231222 | 163200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 168 | 20231222 | 163100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 169 | 20231222 | 163000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 170 | 20231222 | 162900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 171 | 20231222 | 162800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 172 | 20231222 | 162700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 173 | 20231222 | 162600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 174 | 20231222 | 162500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 175 | 20231222 | 162400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 176 | 20231222 | 162300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 177 | 20231222 | 162200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 178 | 20231222 | 162100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 179 | 20231222 | 162000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 180 | 20231222 | 161900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 181 | 20231222 | 161800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 182 | 20231222 | 161700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 183 | 20231222 | 161600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 184 | 20231222 | 161500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 185 | 20231222 | 161400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 186 | 20231222 | 161300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 187 | 20231222 | 161200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 188 | 20231222 | 161100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 189 | 20231222 | 161000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 190 | 20231222 | 160900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 191 | 20231222 | 160800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 192 | 20231222 | 160700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 193 | 20231222 | 160600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 194 | 20231222 | 160500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 195 | 20231222 | 160400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 196 | 20231222 | 160300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 197 | 20231222 | 160200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 198 | 20231222 | 160100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 199 | 20231222 | 160000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 200 | 20231222 | 155900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 201 | 20231222 | 155800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 202 | 20231222 | 155700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 203 | 20231222 | 155600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 204 | 20231222 | 155500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 205 | 20231222 | 155400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 206 | 20231222 | 155300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 207 | 20231222 | 155200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 208 | 20231222 | 155100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 209 | 20231222 | 155000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 210 | 20231222 | 154900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 211 | 20231222 | 154800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 212 | 20231222 | 154700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 213 | 20231222 | 154600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 214 | 20231222 | 154500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 215 | 20231222 | 154400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 216 | 20231222 | 154300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 217 | 20231222 | 154200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 218 | 20231222 | 154100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 219 | 20231222 | 154000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 220 | 20231222 | 153900 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 221 | 20231222 | 153800 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 222 | 20231222 | 153700 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 223 | 20231222 | 153600 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 224 | 20231222 | 153500 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 225 | 20231222 | 153400 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 226 | 20231222 | 153300 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 227 | 20231222 | 153200 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 228 | 20231222 | 153100 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 0 |
| 229 | 20231222 | 153000 | 2271341460 | 15860 | 15860 | 15860 | 15860 | 6660 |
| 230 | 20231222 | 152900 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 231 | 20231222 | 152800 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 232 | 20231222 | 152700 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 233 | 20231222 | 152600 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 234 | 20231222 | 152500 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 235 | 20231222 | 152400 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 236 | 20231222 | 152300 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 237 | 20231222 | 152200 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 238 | 20231222 | 152100 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 239 | 20231222 | 152000 | 2165713860 | 15860 | 15860 | 15860 | 15860 | 0 |
| 240 | 20231222 | 151900 | 2165713860 | 15860 | 15830 | 15860 | 15830 | 327 |
| 241 | 20231222 | 151800 | 2160531730 | 15840 | 15850 | 15860 | 15830 | 1079 |
| 242 | 20231222 | 151700 | 2143438520 | 15850 | 15870 | 15880 | 15850 | 560 |
| 243 | 20231222 | 151600 | 2134552000 | 15840 | 15870 | 15890 | 15840 | 1041 |
| 244 | 20231222 | 151500 | 2118058500 | 15890 | 15870 | 15890 | 15870 | 368 |
| 245 | 20231222 | 151400 | 2112215600 | 15890 | 15860 | 15890 | 15840 | 607 |
| 246 | 20231222 | 151300 | 2102579630 | 15890 | 15890 | 15900 | 15860 | 660 |
| 247 | 20231222 | 151200 | 2092100750 | 15900 | 15900 | 15910 | 15900 | 349 |
| 248 | 20231222 | 151100 | 2086550500 | 15890 | 15900 | 15910 | 15890 | 356 |
| 249 | 20231222 | 151000 | 2080890210 | 15900 | 15900 | 15900 | 15870 | 321 |
| 250 | 20231222 | 150900 | 2075792610 | 15900 | 15880 | 15900 | 15850 | 969 |
| 251 | 20231222 | 150800 | 2060399440 | 15880 | 15880 | 15900 | 15870 | 613 |
| 252 | 20231222 | 150700 | 2050664560 | 15880 | 15870 | 15900 | 15870 | 617 |
| 253 | 20231222 | 150600 | 2040865340 | 15870 | 15870 | 15900 | 15870 | 463 |
| 254 | 20231222 | 150500 | 2033516320 | 15880 | 15910 | 15920 | 15880 | 868 |
| 255 | 20231222 | 150400 | 2019710440 | 15920 | 15910 | 15920 | 15910 | 558 |
| 256 | 20231222 | 150300 | 2010831430 | 15910 | 15930 | 15940 | 15910 | 1951 |
| 257 | 20231222 | 150200 | 1979767450 | 15930 | 15930 | 15940 | 15930 | 1087 |
| 258 | 20231222 | 150100 | 1962450350 | 15930 | 15940 | 15940 | 15930 | 206 |
| 259 | 20231222 | 150000 | 1959167290 | 15940 | 15930 | 15940 | 15920 | 1100 |
| 260 | 20231222 | 145900 | 1941644770 | 15930 | 15910 | 15930 | 15910 | 515 |
| 261 | 20231222 | 145800 | 1933448060 | 15920 | 15910 | 15920 | 15910 | 699 |
| 262 | 20231222 | 145700 | 1922325340 | 15910 | 15900 | 15920 | 15900 | 415 |
| 263 | 20231222 | 145600 | 1915722470 | 15900 | 15890 | 15910 | 15890 | 419 |
| 264 | 20231222 | 145500 | 1909061480 | 15890 | 15920 | 15920 | 15890 | 743 |
| 265 | 20231222 | 145400 | 1897246590 | 15910 | 15910 | 15910 | 15900 | 404 |
| 266 | 20231222 | 145300 | 1890819080 | 15910 | 15900 | 15910 | 15900 | 114 |
| 267 | 20231222 | 145200 | 1889005440 | 15910 | 15890 | 15910 | 15890 | 604 |
| 268 | 20231222 | 145100 | 1879401220 | 15890 | 15900 | 15900 | 15890 | 155 |
| 269 | 20231222 | 145000 | 1876936730 | 15890 | 15900 | 15900 | 15890 | 970 |
| 270 | 20231222 | 144900 | 1861514930 | 15890 | 15900 | 15900 | 15890 | 157 |
| 271 | 20231222 | 144800 | 1859018910 | 15890 | 15880 | 15890 | 15880 | 127 |
| 272 | 20231222 | 144700 | 1857000910 | 15890 | 15880 | 15900 | 15880 | 450 |
| 273 | 20231222 | 144600 | 1849851480 | 15880 | 15900 | 15900 | 15880 | 732 |
| 274 | 20231222 | 144500 | 1838219850 | 15900 | 15890 | 15900 | 15890 | 392 |
| 275 | 20231222 | 144400 | 1831989690 | 15870 | 15870 | 15880 | 15870 | 575 |
| 276 | 20231222 | 144300 | 1822863460 | 15870 | 15880 | 15880 | 15870 | 193 |
| 277 | 20231222 | 144200 | 1819799190 | 15880 | 15870 | 15880 | 15870 | 246 |
| 278 | 20231222 | 144100 | 1815892840 | 15870 | 15880 | 15880 | 15870 | 1107 |
| 279 | 20231222 | 144000 | 1798322680 | 15880 | 15870 | 15880 | 15870 | 345 |
| 280 | 20231222 | 143900 | 1792844170 | 15860 | 15840 | 15860 | 15840 | 173 |
| 281 | 20231222 | 143800 | 1790102070 | 15840 | 15850 | 15850 | 15840 | 160 |
| 282 | 20231222 | 143700 | 1787566290 | 15840 | 15850 | 15850 | 15840 | 357 |
| 283 | 20231222 | 143600 | 1781909090 | 15850 | 15860 | 15860 | 15850 | 1269 |
| 284 | 20231222 | 143500 | 1761786970 | 15890 | 15880 | 15890 | 15870 | 374 |
| 285 | 20231222 | 143400 | 1755848890 | 15880 | 15880 | 15880 | 15880 | 335 |
| 286 | 20231222 | 143300 | 1750529090 | 15890 | 15890 | 15890 | 15890 | 306 |
| 287 | 20231222 | 143200 | 1745666750 | 15890 | 15890 | 15890 | 15890 | 29 |
| 288 | 20231222 | 143100 | 1745205940 | 15890 | 15860 | 15890 | 15860 | 745 |
| 289 | 20231222 | 143000 | 1733382000 | 15860 | 15850 | 15860 | 15830 | 908 |
| 290 | 20231222 | 142900 | 1718984360 | 15830 | 15840 | 15850 | 15830 | 222 |
| 291 | 20231222 | 142800 | 1715467600 | 15850 | 15850 | 15850 | 15850 | 242 |
| 292 | 20231222 | 142700 | 1711631900 | 15860 | 15840 | 15860 | 15830 | 1274 |
| 293 | 20231222 | 142600 | 1691447580 | 15840 | 15850 | 15850 | 15840 | 184 |
| 294 | 20231222 | 142500 | 1688531500 | 15830 | 15840 | 15850 | 15830 | 363 |
| 295 | 20231222 | 142400 | 1682780440 | 15840 | 15840 | 15860 | 15840 | 183 |
| 296 | 20231222 | 142300 | 1679880010 | 15850 | 15820 | 15850 | 15810 | 514 |
| 297 | 20231222 | 142200 | 1671742850 | 15830 | 15860 | 15860 | 15820 | 1141 |
| 298 | 20231222 | 142100 | 1653662300 | 15870 | 15880 | 15900 | 15870 | 381 |
| 299 | 20231222 | 142000 | 1647613100 | 15900 | 15910 | 15910 | 15890 | 405 |
| 300 | 20231222 | 141900 | 1641171890 | 15910 | 15910 | 15920 | 15910 | 669 |
| 301 | 20231222 | 141800 | 1630527760 | 15910 | 15920 | 15920 | 15900 | 380 |
| 302 | 20231222 | 141700 | 1624479640 | 15880 | 15920 | 15920 | 15880 | 545 |
| 303 | 20231222 | 141600 | 1615814890 | 15930 | 15920 | 15930 | 15910 | 594 |
| 304 | 20231222 | 141500 | 1606356590 | 15920 | 15910 | 15920 | 15910 | 802 |
| 305 | 20231222 | 141400 | 1593592820 | 15910 | 15910 | 15920 | 15900 | 587 |
| 306 | 20231222 | 141300 | 1584253350 | 15910 | 15900 | 15910 | 15900 | 2007 |
| 307 | 20231222 | 141200 | 1552336150 | 15890 | 15890 | 15890 | 15880 | 453 |
| 308 | 20231222 | 141100 | 1545139000 | 15890 | 15890 | 15890 | 15890 | 71 |
| 309 | 20231222 | 141000 | 1544010810 | 15890 | 15860 | 15890 | 15860 | 819 |
| 310 | 20231222 | 140900 | 1531003180 | 15860 | 15860 | 15880 | 15860 | 126 |
| 311 | 20231222 | 140800 | 1529004800 | 15850 | 15880 | 15880 | 15850 | 381 |
| 312 | 20231222 | 140700 | 1522958700 | 15880 | 15880 | 15880 | 15850 | 887 |
| 313 | 20231222 | 140600 | 1508877460 | 15890 | 15890 | 15890 | 15890 | 152 |
| 314 | 20231222 | 140500 | 1506462180 | 15890 | 15900 | 15900 | 15890 | 861 |
| 315 | 20231222 | 140400 | 1492779520 | 15900 | 15890 | 15900 | 15890 | 786 |
| 316 | 20231222 | 140300 | 1480283740 | 15890 | 15880 | 15890 | 15880 | 195 |
| 317 | 20231222 | 140200 | 1477187070 | 15880 | 15870 | 15880 | 15870 | 269 |
| 318 | 20231222 | 140100 | 1472915850 | 15870 | 15890 | 15900 | 15870 | 2084 |
| 319 | 20231222 | 140000 | 1439812630 | 15880 | 15870 | 15880 | 15870 | 465 |
| 320 | 20231222 | 135900 | 1432428470 | 15870 | 15870 | 15880 | 15870 | 376 |
| 321 | 20231222 | 135800 | 1426458790 | 15870 | 15860 | 15880 | 15850 | 533 |
| 322 | 20231222 | 135700 | 1418002950 | 15860 | 15870 | 15870 | 15850 | 1247 |
| 323 | 20231222 | 135600 | 1398228990 | 15870 | 15860 | 15870 | 15860 | 278 |
| 324 | 20231222 | 135500 | 1393817770 | 15860 | 15840 | 15860 | 15840 | 327 |
| 325 | 20231222 | 135400 | 1388634110 | 15850 | 15850 | 15850 | 15850 | 216 |
| 326 | 20231222 | 135300 | 1385210510 | 15850 | 15850 | 15860 | 15850 | 360 |
| 327 | 20231222 | 135200 | 1379502010 | 15840 | 15860 | 15860 | 15840 | 323 |
| 328 | 20231222 | 135100 | 1374381660 | 15850 | 15850 | 15860 | 15850 | 190 |
| 329 | 20231222 | 135000 | 1371370150 | 15840 | 15860 | 15870 | 15840 | 362 |
| 330 | 20231222 | 134900 | 1365629940 | 15860 | 15860 | 15870 | 15860 | 505 |
| 331 | 20231222 | 134800 | 1357619280 | 15860 | 15870 | 15870 | 15850 | 1762 |
| 332 | 20231222 | 134700 | 1329674390 | 15870 | 15850 | 15870 | 15850 | 522 |
| 333 | 20231222 | 134600 | 1321396330 | 15850 | 15830 | 15860 | 15820 | 1315 |
| 334 | 20231222 | 134500 | 1300563270 | 15840 | 15820 | 15840 | 15820 | 1051 |
| 335 | 20231222 | 134400 | 1283927130 | 15820 | 15800 | 15820 | 15790 | 1098 |
| 336 | 20231222 | 134300 | 1266577650 | 15800 | 15790 | 15800 | 15790 | 797 |
| 337 | 20231222 | 134200 | 1253988460 | 15790 | 15800 | 15800 | 15790 | 748 |
| 338 | 20231222 | 134100 | 1242171860 | 15790 | 15800 | 15810 | 15790 | 2621 |
| 339 | 20231222 | 134000 | 1200764480 | 15800 | 15760 | 15800 | 15760 | 1334 |
| 340 | 20231222 | 133900 | 1179714570 | 15760 | 15750 | 15760 | 15750 | 687 |
| 341 | 20231222 | 133800 | 1168887670 | 15740 | 15740 | 15750 | 15730 | 1077 |
| 342 | 20231222 | 133700 | 1151928540 | 15740 | 15740 | 15740 | 15740 | 171 |
| 343 | 20231222 | 133600 | 1149237000 | 15740 | 15720 | 15740 | 15720 | 335 |
| 344 | 20231222 | 133500 | 1143967200 | 15730 | 15740 | 15740 | 15730 | 344 |
| 345 | 20231222 | 133400 | 1138552670 | 15740 | 15750 | 15750 | 15740 | 734 |
| 346 | 20231222 | 133300 | 1126994310 | 15740 | 15730 | 15740 | 15730 | 740 |
| 347 | 20231222 | 133200 | 1115349630 | 15750 | 15710 | 15750 | 15700 | 4182 |
| 348 | 20231222 | 133100 | 1049602830 | 15710 | 15690 | 15710 | 15690 | 1294 |
| 349 | 20231222 | 133000 | 1029286740 | 15700 | 15660 | 15700 | 15660 | 1927 |
| 350 | 20231222 | 132900 | 999075350 | 15660 | 15650 | 15670 | 15650 | 615 |
| 351 | 20231222 | 132800 | 989445450 | 15640 | 15650 | 15650 | 15640 | 50 |
| 352 | 20231222 | 132700 | 988662960 | 15650 | 15610 | 15660 | 15610 | 2373 |
| 353 | 20231222 | 132600 | 951574390 | 15620 | 15620 | 15630 | 15610 | 395 |
| 354 | 20231222 | 132500 | 945404690 | 15620 | 15610 | 15620 | 15610 | 131 |
| 355 | 20231222 | 132400 | 943359770 | 15600 | 15580 | 15610 | 15580 | 633 |
| 356 | 20231222 | 132300 | 933488540 | 15580 | 15580 | 15580 | 15580 | 246 |
| 357 | 20231222 | 132200 | 929655860 | 15570 | 15570 | 15570 | 15560 | 521 |
| 358 | 20231222 | 132100 | 921544190 | 15570 | 15560 | 15570 | 15550 | 352 |
| 359 | 20231222 | 132000 | 916065300 | 15560 | 15560 | 15570 | 15560 | 177 |
| 360 | 20231222 | 131900 | 913311170 | 15570 | 15550 | 15570 | 15540 | 838 |
| 361 | 20231222 | 131800 | 900279550 | 15550 | 15550 | 15550 | 15540 | 133 |
| 362 | 20231222 | 131700 | 898211610 | 15550 | 15550 | 15550 | 15550 | 10 |
| 363 | 20231222 | 131600 | 898056110 | 15550 | 15520 | 15550 | 15520 | 585 |
| 364 | 20231222 | 131500 | 888966120 | 15530 | 15530 | 15530 | 15530 | 0 |
| 365 | 20231222 | 131400 | 888966120 | 15530 | 15530 | 15530 | 15530 | 0 |
| 366 | 20231222 | 131300 | 888966120 | 15530 | 15520 | 15530 | 15520 | 14 |
| 367 | 20231222 | 131200 | 888748800 | 15520 | 15530 | 15530 | 15520 | 101 |
| 368 | 20231222 | 131100 | 887181270 | 15530 | 15530 | 15530 | 15530 | 1 |
| 369 | 20231222 | 131000 | 887165740 | 15530 | 15540 | 15540 | 15530 | 654 |
| 370 | 20231222 | 130900 | 877003810 | 15540 | 15540 | 15540 | 15540 | 43 |
| 371 | 20231222 | 130800 | 876335590 | 15550 | 15550 | 15550 | 15550 | 0 |
| 372 | 20231222 | 130700 | 876335590 | 15550 | 15550 | 15550 | 15550 | 10 |
| 373 | 20231222 | 130600 | 876180090 | 15550 | 15550 | 15550 | 15550 | 102 |
| 374 | 20231222 | 130500 | 874593990 | 15540 | 15540 | 15550 | 15540 | 576 |
| 375 | 20231222 | 130400 | 865642940 | 15540 | 15540 | 15540 | 15540 | 220 |
| 376 | 20231222 | 130300 | 862224140 | 15550 | 15550 | 15550 | 15550 | 13 |
| 377 | 20231222 | 130200 | 862021990 | 15550 | 15540 | 15550 | 15540 | 249 |
| 378 | 20231222 | 130100 | 858152500 | 15540 | 15540 | 15540 | 15540 | 42 |
| 379 | 20231222 | 130000 | 857499820 | 15540 | 15550 | 15550 | 15540 | 382 |
| 380 | 20231222 | 125900 | 851563370 | 15540 | 15540 | 15540 | 15540 | 201 |
| 381 | 20231222 | 125800 | 848439830 | 15540 | 15540 | 15540 | 15540 | 10 |
| 382 | 20231222 | 125700 | 848284430 | 15540 | 15540 | 15540 | 15540 | 0 |
| 383 | 20231222 | 125600 | 848284430 | 15540 | 15540 | 15540 | 15540 | 0 |
| 384 | 20231222 | 125500 | 848284430 | 15540 | 15540 | 15540 | 15540 | 1 |
| 385 | 20231222 | 125400 | 848268890 | 15530 | 15530 | 15540 | 15530 | 37 |
| 386 | 20231222 | 125300 | 847694110 | 15530 | 15530 | 15530 | 15530 | 4 |
| 387 | 20231222 | 125200 | 847631990 | 15530 | 15530 | 15530 | 15530 | 0 |
| 388 | 20231222 | 125100 | 847631990 | 15530 | 15530 | 15530 | 15530 | 65 |
| 389 | 20231222 | 125000 | 846622540 | 15540 | 15540 | 15540 | 15540 | 474 |
| 390 | 20231222 | 124900 | 839256580 | 15540 | 15540 | 15540 | 15540 | 113 |
| 391 | 20231222 | 124800 | 837500560 | 15540 | 15540 | 15540 | 15540 | 301 |
| 392 | 20231222 | 124700 | 832823020 | 15540 | 15540 | 15540 | 15540 | 32 |
| 393 | 20231222 | 124600 | 832325740 | 15540 | 15550 | 15550 | 15540 | 50 |
| 394 | 20231222 | 124500 | 831548550 | 15550 | 15550 | 15550 | 15550 | 608 |
| 395 | 20231222 | 124400 | 822094150 | 15550 | 15550 | 15550 | 15550 | 100 |
| 396 | 20231222 | 124300 | 820539150 | 15550 | 15550 | 15550 | 15550 | 263 |
| 397 | 20231222 | 124200 | 816449500 | 15550 | 15550 | 15550 | 15550 | 68 |
| 398 | 20231222 | 124100 | 815392100 | 15540 | 15540 | 15540 | 15540 | 0 |
| 399 | 20231222 | 124000 | 815392100 | 15540 | 15540 | 15540 | 15540 | 50 |
| 400 | 20231222 | 123900 | 814615100 | 15540 | 15530 | 15540 | 15530 | 67 |
| 401 | 20231222 | 123800 | 813573940 | 15540 | 15540 | 15540 | 15540 | 20 |
| 402 | 20231222 | 123700 | 813263140 | 15550 | 15540 | 15550 | 15540 | 26 |
| 403 | 20231222 | 123600 | 812858950 | 15540 | 15540 | 15540 | 15540 | 11 |
| 404 | 20231222 | 123500 | 812688010 | 15550 | 15550 | 15550 | 15550 | 0 |
| 405 | 20231222 | 123400 | 812688010 | 15550 | 15550 | 15550 | 15550 | 62 |
| 406 | 20231222 | 123300 | 811723910 | 15550 | 15540 | 15550 | 15540 | 50 |
| 407 | 20231222 | 123200 | 810946550 | 15550 | 15540 | 15550 | 15540 | 27 |
| 408 | 20231222 | 123100 | 810526800 | 15530 | 15530 | 15530 | 15530 | 0 |
| 409 | 20231222 | 123000 | 810526800 | 15530 | 15530 | 15530 | 15530 | 407 |
| 410 | 20231222 | 122900 | 804206090 | 15530 | 15530 | 15530 | 15530 | 20 |
| 411 | 20231222 | 122800 | 803895490 | 15530 | 15530 | 15530 | 15530 | 0 |
| 412 | 20231222 | 122700 | 803895490 | 15530 | 15530 | 15530 | 15530 | 17 |
| 413 | 20231222 | 122600 | 803631480 | 15520 | 15520 | 15520 | 15520 | 18 |
| 414 | 20231222 | 122500 | 803352120 | 15520 | 15530 | 15530 | 15520 | 28 |
| 415 | 20231222 | 122400 | 802917390 | 15550 | 15550 | 15550 | 15550 | 20 |
| 416 | 20231222 | 122300 | 802606390 | 15550 | 15550 | 15550 | 15550 | 0 |
| 417 | 20231222 | 122200 | 802606390 | 15550 | 15550 | 15550 | 15550 | 30 |
| 418 | 20231222 | 122100 | 802139890 | 15520 | 15520 | 15520 | 15520 | 0 |
| 419 | 20231222 | 122000 | 802139890 | 15520 | 15520 | 15520 | 15520 | 38 |
| 420 | 20231222 | 121900 | 801550130 | 15530 | 15530 | 15550 | 15530 | 92 |
| 421 | 20231222 | 121800 | 800121350 | 15530 | 15550 | 15550 | 15530 | 1406 |
| 422 | 20231222 | 121700 | 778259430 | 15550 | 15570 | 15570 | 15550 | 301 |
| 423 | 20231222 | 121600 | 773572880 | 15580 | 15580 | 15580 | 15570 | 276 |
| 424 | 20231222 | 121500 | 769273280 | 15580 | 15570 | 15580 | 15570 | 112 |
| 425 | 20231222 | 121400 | 767529340 | 15560 | 15530 | 15560 | 15530 | 321 |
| 426 | 20231222 | 121300 | 762539720 | 15530 | 15530 | 15530 | 15530 | 0 |
| 427 | 20231222 | 121200 | 762539720 | 15530 | 15530 | 15530 | 15530 | 18 |
| 428 | 20231222 | 121100 | 762260180 | 15520 | 15520 | 15520 | 15520 | 103 |
| 429 | 20231222 | 121000 | 760661620 | 15520 | 15500 | 15520 | 15500 | 386 |
| 430 | 20231222 | 120900 | 754671500 | 15520 | 15520 | 15520 | 15520 | 1 |
| 431 | 20231222 | 120800 | 754655980 | 15510 | 15510 | 15510 | 15510 | 22 |
| 432 | 20231222 | 120700 | 754314760 | 15510 | 15510 | 15510 | 15510 | 0 |
| 433 | 20231222 | 120600 | 754314760 | 15510 | 15510 | 15510 | 15510 | 153 |
| 434 | 20231222 | 120500 | 751941730 | 15500 | 15500 | 15500 | 15500 | 448 |
| 435 | 20231222 | 120400 | 744997730 | 15500 | 15500 | 15500 | 15500 | 1 |
| 436 | 20231222 | 120300 | 744982230 | 15500 | 15490 | 15500 | 15490 | 53 |
| 437 | 20231222 | 120200 | 744160740 | 15500 | 15500 | 15500 | 15500 | 29 |
| 438 | 20231222 | 120100 | 743711240 | 15500 | 15500 | 15500 | 15500 | 22 |
| 439 | 20231222 | 120000 | 743370240 | 15500 | 15500 | 15500 | 15500 | 20 |
| 440 | 20231222 | 115900 | 743060240 | 15490 | 15490 | 15490 | 15490 | 0 |
| 441 | 20231222 | 115800 | 743060240 | 15490 | 15490 | 15500 | 15490 | 219 |
| 442 | 20231222 | 115700 | 739667760 | 15500 | 15500 | 15500 | 15500 | 0 |
| 443 | 20231222 | 115600 | 739667760 | 15500 | 15500 | 15500 | 15500 | 0 |
| 444 | 20231222 | 115500 | 739667760 | 15500 | 15490 | 15500 | 15490 | 2 |
| 445 | 20231222 | 115400 | 739636770 | 15500 | 15500 | 15500 | 15500 | 0 |
| 446 | 20231222 | 115300 | 739636770 | 15500 | 15490 | 15500 | 15490 | 14 |
| 447 | 20231222 | 115200 | 739419850 | 15500 | 15500 | 15500 | 15500 | 19 |
| 448 | 20231222 | 115100 | 739125350 | 15490 | 15490 | 15490 | 15490 | 10 |
| 449 | 20231222 | 115000 | 738970450 | 15490 | 15490 | 15490 | 15490 | 0 |
| 450 | 20231222 | 114900 | 738970450 | 15490 | 15490 | 15490 | 15490 | 30 |
| 451 | 20231222 | 114800 | 738505750 | 15490 | 15490 | 15490 | 15490 | 0 |
| 452 | 20231222 | 114700 | 738505750 | 15490 | 15490 | 15490 | 15490 | 21 |
| 453 | 20231222 | 114600 | 738180460 | 15460 | 15470 | 15470 | 15460 | 198 |
| 454 | 20231222 | 114500 | 735118490 | 15470 | 15470 | 15470 | 15470 | 21 |
| 455 | 20231222 | 114400 | 734793620 | 15470 | 15470 | 15470 | 15470 | 0 |
| 456 | 20231222 | 114300 | 734793620 | 15470 | 15470 | 15470 | 15470 | 262 |
| 457 | 20231222 | 114200 | 730740480 | 15470 | 15470 | 15470 | 15470 | 0 |
| 458 | 20231222 | 114100 | 730740480 | 15470 | 15470 | 15470 | 15470 | 5 |
| 459 | 20231222 | 114000 | 730663130 | 15470 | 15490 | 15490 | 15470 | 4 |
| 460 | 20231222 | 113900 | 730601190 | 15470 | 15480 | 15480 | 15470 | 112 |
| 461 | 20231222 | 113800 | 728868130 | 15490 | 15490 | 15490 | 15490 | 0 |
| 462 | 20231222 | 113700 | 728868130 | 15490 | 15480 | 15490 | 15480 | 8 |
| 463 | 20231222 | 113600 | 728744280 | 15480 | 15480 | 15480 | 15480 | 1226 |
| 464 | 20231222 | 113500 | 709765800 | 15480 | 15490 | 15490 | 15480 | 300 |
| 465 | 20231222 | 113400 | 705121230 | 15480 | 15490 | 15490 | 15480 | 2995 |
| 466 | 20231222 | 113300 | 658758590 | 15490 | 15490 | 15490 | 15490 | 0 |
| 467 | 20231222 | 113200 | 658758590 | 15490 | 15490 | 15490 | 15490 | 10 |
| 468 | 20231222 | 113100 | 658603690 | 15490 | 15490 | 15490 | 15490 | 300 |
| 469 | 20231222 | 113000 | 653956690 | 15490 | 15490 | 15490 | 15490 | 41 |
| 470 | 20231222 | 112900 | 653321600 | 15490 | 15500 | 15500 | 15490 | 615 |
| 471 | 20231222 | 112800 | 643794100 | 15500 | 15510 | 15510 | 15500 | 378 |
| 472 | 20231222 | 112700 | 637932840 | 15510 | 15520 | 15520 | 15510 | 19 |
| 473 | 20231222 | 112600 | 637637970 | 15510 | 15510 | 15510 | 15510 | 0 |
| 474 | 20231222 | 112500 | 637637970 | 15510 | 15510 | 15510 | 15510 | 106 |
| 475 | 20231222 | 112400 | 635993910 | 15510 | 15510 | 15510 | 15510 | 120 |
| 476 | 20231222 | 112300 | 634132710 | 15510 | 15510 | 15510 | 15510 | 211 |
| 477 | 20231222 | 112200 | 630860100 | 15510 | 15510 | 15510 | 15510 | 200 |
| 478 | 20231222 | 112100 | 627758100 | 15510 | 15510 | 15510 | 15510 | 31 |
| 479 | 20231222 | 112000 | 627277290 | 15510 | 15510 | 15510 | 15510 | 14 |
| 480 | 20231222 | 111900 | 627060150 | 15510 | 15510 | 15520 | 15510 | 39 |
| 481 | 20231222 | 111800 | 626455040 | 15510 | 15520 | 15520 | 15510 | 7 |
| 482 | 20231222 | 111700 | 626346410 | 15520 | 15520 | 15520 | 15520 | 0 |
| 483 | 20231222 | 111600 | 626346410 | 15520 | 15510 | 15520 | 15510 | 194 |
| 484 | 20231222 | 111500 | 623336860 | 15510 | 15510 | 15510 | 15510 | 106 |
| 485 | 20231222 | 111400 | 621692800 | 15510 | 15510 | 15510 | 15510 | 0 |
| 486 | 20231222 | 111300 | 621692800 | 15510 | 15510 | 15510 | 15510 | 0 |
| 487 | 20231222 | 111200 | 621692800 | 15510 | 15510 | 15510 | 15510 | 250 |
| 488 | 20231222 | 111100 | 617815300 | 15500 | 15500 | 15510 | 15500 | 215 |
| 489 | 20231222 | 111000 | 614481780 | 15510 | 15510 | 15510 | 15510 | 10 |
| 490 | 20231222 | 110900 | 614326680 | 15520 | 15520 | 15520 | 15520 | 18 |
| 491 | 20231222 | 110800 | 614047320 | 15520 | 15520 | 15520 | 15520 | 21 |
| 492 | 20231222 | 110700 | 613721400 | 15530 | 15520 | 15530 | 15510 | 109 |
| 493 | 20231222 | 110600 | 612029770 | 15520 | 15520 | 15520 | 15520 | 18 |
| 494 | 20231222 | 110500 | 611750410 | 15510 | 15510 | 15510 | 15510 | 0 |
| 495 | 20231222 | 110400 | 611750410 | 15510 | 15510 | 15510 | 15510 | 106 |
| 496 | 20231222 | 110300 | 610106350 | 15500 | 15490 | 15500 | 15490 | 146 |
| 497 | 20231222 | 110200 | 607844360 | 15500 | 15490 | 15500 | 15490 | 50 |
| 498 | 20231222 | 110100 | 607069380 | 15490 | 15520 | 15520 | 15490 | 22 |
| 499 | 20231222 | 110000 | 606728000 | 15520 | 15500 | 15520 | 15490 | 101 |
| 500 | 20231222 | 105900 | 605161390 | 15500 | 15480 | 15500 | 15480 | 27 |
| 501 | 20231222 | 105800 | 604743010 | 15470 | 15490 | 15490 | 15470 | 109 |
| 502 | 20231222 | 105700 | 603055680 | 15490 | 15500 | 15500 | 15490 | 136 |
| 503 | 20231222 | 105600 | 600947690 | 15500 | 15510 | 15510 | 15500 | 128 |
| 504 | 20231222 | 105500 | 598962620 | 15530 | 15560 | 15560 | 15520 | 681 |
| 505 | 20231222 | 105400 | 588383360 | 15580 | 15580 | 15580 | 15580 | 10 |
| 506 | 20231222 | 105300 | 588227560 | 15580 | 15580 | 15580 | 15580 | 27 |
| 507 | 20231222 | 105200 | 587806900 | 15560 | 15590 | 15590 | 15560 | 171 |
| 508 | 20231222 | 105100 | 585143550 | 15580 | 15580 | 15580 | 15580 | 97 |
| 509 | 20231222 | 105000 | 583632290 | 15580 | 15630 | 15630 | 15580 | 817 |
| 510 | 20231222 | 104900 | 570887470 | 15640 | 15610 | 15640 | 15610 | 1031 |
| 511 | 20231222 | 104800 | 554770180 | 15600 | 15560 | 15600 | 15560 | 1442 |
| 512 | 20231222 | 104700 | 532296580 | 15550 | 15540 | 15550 | 15540 | 633 |
| 513 | 20231222 | 104600 | 522454020 | 15530 | 15530 | 15530 | 15530 | 103 |
| 514 | 20231222 | 104500 | 520854430 | 15540 | 15530 | 15540 | 15530 | 516 |
| 515 | 20231222 | 104400 | 512836800 | 15530 | 15530 | 15540 | 15520 | 162 |
| 516 | 20231222 | 104300 | 510320930 | 15540 | 15530 | 15540 | 15530 | 1407 |
| 517 | 20231222 | 104200 | 488464670 | 15530 | 15510 | 15530 | 15510 | 1053 |
| 518 | 20231222 | 104100 | 472119200 | 15510 | 15510 | 15510 | 15490 | 270 |
| 519 | 20231222 | 104000 | 467931620 | 15510 | 15500 | 15510 | 15500 | 679 |
| 520 | 20231222 | 103900 | 457407110 | 15500 | 15480 | 15500 | 15480 | 26 |
| 521 | 20231222 | 103800 | 457004210 | 15480 | 15480 | 15480 | 15480 | 3 |
| 522 | 20231222 | 103700 | 456957770 | 15480 | 15490 | 15500 | 15480 | 410 |
| 523 | 20231222 | 103600 | 450606160 | 15480 | 15460 | 15480 | 15460 | 150 |
| 524 | 20231222 | 103500 | 448285920 | 15450 | 15450 | 15450 | 15440 | 234 |
| 525 | 20231222 | 103400 | 444670800 | 15440 | 15450 | 15450 | 15440 | 26 |
| 526 | 20231222 | 103300 | 444269180 | 15450 | 15460 | 15460 | 15440 | 47 |
| 527 | 20231222 | 103200 | 443542630 | 15460 | 15480 | 15480 | 15460 | 345 |
| 528 | 20231222 | 103100 | 438205330 | 15480 | 15490 | 15490 | 15480 | 50 |
| 529 | 20231222 | 103000 | 437430950 | 15490 | 15490 | 15490 | 15490 | 144 |
| 530 | 20231222 | 102900 | 435200390 | 15480 | 15480 | 15480 | 15480 | 47 |
| 531 | 20231222 | 102800 | 434472830 | 15480 | 15480 | 15480 | 15470 | 264 |
| 532 | 20231222 | 102700 | 430386660 | 15480 | 15490 | 15500 | 15480 | 246 |
| 533 | 20231222 | 102600 | 426576940 | 15490 | 15490 | 15490 | 15490 | 67 |
| 534 | 20231222 | 102500 | 425539110 | 15490 | 15480 | 15490 | 15480 | 69 |
| 535 | 20231222 | 102400 | 424470640 | 15480 | 15480 | 15480 | 15480 | 87 |
| 536 | 20231222 | 102300 | 423123880 | 15490 | 15490 | 15490 | 15480 | 194 |
| 537 | 20231222 | 102200 | 420119820 | 15490 | 15480 | 15490 | 15480 | 439 |
| 538 | 20231222 | 102100 | 413323220 | 15480 | 15480 | 15480 | 15480 | 84 |
| 539 | 20231222 | 102000 | 412022900 | 15480 | 15480 | 15480 | 15480 | 290 |
| 540 | 20231222 | 101900 | 407533700 | 15480 | 15490 | 15490 | 15480 | 282 |
| 541 | 20231222 | 101800 | 403167940 | 15500 | 15500 | 15510 | 15470 | 716 |
| 542 | 20231222 | 101700 | 392069460 | 15500 | 15480 | 15500 | 15470 | 1642 |
| 543 | 20231222 | 101600 | 366651610 | 15470 | 15420 | 15470 | 15420 | 2174 |
| 544 | 20231222 | 101500 | 333085690 | 15380 | 15380 | 15380 | 15380 | 0 |
| 545 | 20231222 | 101400 | 333085690 | 15380 | 15390 | 15420 | 15380 | 184 |
| 546 | 20231222 | 101300 | 330250590 | 15390 | 15370 | 15390 | 15370 | 141 |
| 547 | 20231222 | 101200 | 328081410 | 15370 | 15370 | 15370 | 15370 | 50 |
| 548 | 20231222 | 101100 | 327312910 | 15370 | 15370 | 15370 | 15370 | 202 |
| 549 | 20231222 | 101000 | 324208170 | 15370 | 15370 | 15370 | 15370 | 197 |
| 550 | 20231222 | 100900 | 321180280 | 15370 | 15370 | 15370 | 15370 | 0 |
| 551 | 20231222 | 100800 | 321180280 | 15370 | 15370 | 15370 | 15370 | 94 |
| 552 | 20231222 | 100700 | 319735500 | 15340 | 15340 | 15340 | 15340 | 29 |
| 553 | 20231222 | 100600 | 319290640 | 15340 | 15360 | 15370 | 15340 | 172 |
| 554 | 20231222 | 100500 | 316650070 | 15340 | 15360 | 15360 | 15340 | 51 |
| 555 | 20231222 | 100400 | 315867710 | 15370 | 15370 | 15370 | 15370 | 0 |
| 556 | 20231222 | 100300 | 315867710 | 15370 | 15370 | 15370 | 15370 | 30 |
| 557 | 20231222 | 100200 | 315406610 | 15380 | 15400 | 15400 | 15380 | 195 |
| 558 | 20231222 | 100100 | 312406780 | 15430 | 15390 | 15440 | 15390 | 168 |
| 559 | 20231222 | 100000 | 309819470 | 15440 | 15390 | 15440 | 15390 | 400 |
| 560 | 20231222 | 095900 | 303658470 | 15390 | 15400 | 15400 | 15390 | 143 |
| 561 | 20231222 | 095800 | 301457390 | 15440 | 15440 | 15440 | 15430 | 101 |
| 562 | 20231222 | 095700 | 299898260 | 15410 | 15410 | 15440 | 15410 | 1323 |
| 563 | 20231222 | 095600 | 279486700 | 15410 | 15360 | 15420 | 15360 | 1201 |
| 564 | 20231222 | 095500 | 261002100 | 15370 | 15370 | 15370 | 15360 | 253 |
| 565 | 20231222 | 095400 | 257114610 | 15360 | 15360 | 15360 | 15360 | 362 |
| 566 | 20231222 | 095300 | 251554290 | 15350 | 15280 | 15380 | 15280 | 1826 |
| 567 | 20231222 | 095200 | 223561520 | 15300 | 15200 | 15300 | 15200 | 1458 |
| 568 | 20231222 | 095100 | 201326020 | 15200 | 15200 | 15200 | 15200 | 43 |
| 569 | 20231222 | 095000 | 200672420 | 15200 | 15210 | 15210 | 15200 | 21 |
| 570 | 20231222 | 094900 | 200353210 | 15210 | 15160 | 15210 | 15160 | 397 |
| 571 | 20231222 | 094800 | 194315540 | 15160 | 15160 | 15160 | 15160 | 78 |
| 572 | 20231222 | 094700 | 193133060 | 15180 | 15140 | 15180 | 15140 | 539 |
| 573 | 20231222 | 094600 | 184960320 | 15130 | 15130 | 15130 | 15130 | 55 |
| 574 | 20231222 | 094500 | 184128170 | 15130 | 15140 | 15140 | 15130 | 163 |
| 575 | 20231222 | 094400 | 181660970 | 15130 | 15130 | 15130 | 15130 | 50 |
| 576 | 20231222 | 094300 | 180904470 | 15130 | 15130 | 15130 | 15130 | 65 |
| 577 | 20231222 | 094200 | 179921020 | 15130 | 15100 | 15130 | 15100 | 50 |
| 578 | 20231222 | 094100 | 179165420 | 15100 | 15110 | 15110 | 15100 | 239 |
| 579 | 20231222 | 094000 | 175556430 | 15100 | 15130 | 15130 | 15100 | 184 |
| 580 | 20231222 | 093900 | 172776840 | 15120 | 15110 | 15120 | 15100 | 182 |
| 581 | 20231222 | 093800 | 170026040 | 15110 | 15120 | 15120 | 15100 | 1073 |
| 582 | 20231222 | 093700 | 153821380 | 15120 | 15130 | 15130 | 15120 | 84 |
| 583 | 20231222 | 093600 | 152551060 | 15120 | 15140 | 15140 | 15120 | 696 |
| 584 | 20231222 | 093500 | 142023650 | 15140 | 15150 | 15150 | 15140 | 218 |
| 585 | 20231222 | 093400 | 138723110 | 15140 | 15150 | 15150 | 15140 | 447 |
| 586 | 20231222 | 093300 | 131953960 | 15150 | 15150 | 15150 | 15150 | 13 |
| 587 | 20231222 | 093200 | 131757010 | 15150 | 15140 | 15150 | 15140 | 25 |
| 588 | 20231222 | 093100 | 131378460 | 15150 | 15160 | 15160 | 15140 | 61 |
| 589 | 20231222 | 093000 | 130454880 | 15160 | 15140 | 15160 | 15140 | 60 |
| 590 | 20231222 | 092900 | 129546210 | 15160 | 15160 | 15170 | 15140 | 640 |
| 591 | 20231222 | 092800 | 119846510 | 15170 | 15170 | 15170 | 15160 | 85 |
| 592 | 20231222 | 092700 | 118557660 | 15170 | 15170 | 15170 | 15160 | 351 |
| 593 | 20231222 | 092600 | 113233000 | 15170 | 15170 | 15170 | 15160 | 17 |
| 594 | 20231222 | 092500 | 112975160 | 15170 | 15160 | 15170 | 15160 | 35 |
| 595 | 20231222 | 092400 | 112444310 | 15170 | 15160 | 15170 | 15160 | 100 |
| 596 | 20231222 | 092300 | 110928250 | 15160 | 15170 | 15170 | 15160 | 135 |
| 597 | 20231222 | 092200 | 108881520 | 15170 | 15180 | 15180 | 15170 | 231 |
| 598 | 20231222 | 092100 | 105376150 | 15190 | 15190 | 15190 | 15190 | 124 |
| 599 | 20231222 | 092000 | 103492590 | 15190 | 15210 | 15220 | 15190 | 261 |
| 600 | 20231222 | 091900 | 99524280 | 15210 | 15220 | 15220 | 15210 | 103 |
| 601 | 20231222 | 091800 | 97956970 | 15220 | 15220 | 15220 | 15220 | 17 |
| 602 | 20231222 | 091700 | 97698230 | 15220 | 15210 | 15220 | 15210 | 72 |
| 603 | 20231222 | 091600 | 96602900 | 15210 | 15230 | 15230 | 15210 | 209 |
| 604 | 20231222 | 091500 | 93423820 | 15240 | 15260 | 15260 | 15240 | 798 |
| 605 | 20231222 | 091400 | 81261080 | 15260 | 15260 | 15270 | 15260 | 301 |
| 606 | 20231222 | 091300 | 76667810 | 15260 | 15260 | 15260 | 15250 | 54 |
| 607 | 20231222 | 091200 | 75843800 | 15260 | 15270 | 15270 | 15260 | 176 |
| 608 | 20231222 | 091100 | 73158030 | 15270 | 15270 | 15270 | 15270 | 91 |
| 609 | 20231222 | 091000 | 71768460 | 15270 | 15270 | 15270 | 15270 | 15 |
| 610 | 20231222 | 090900 | 71539410 | 15280 | 15270 | 15280 | 15270 | 170 |
| 611 | 20231222 | 090800 | 68942510 | 15280 | 15280 | 15280 | 15270 | 12 |
| 612 | 20231222 | 090700 | 68759170 | 15280 | 15270 | 15280 | 15270 | 2 |
| 613 | 20231222 | 090600 | 68728620 | 15260 | 15270 | 15280 | 15210 | 702 |
| 614 | 20231222 | 090500 | 58022740 | 15270 | 15270 | 15280 | 15270 | 35 |
| 615 | 20231222 | 090400 | 57487990 | 15260 | 15250 | 15280 | 15250 | 77 |
| 616 | 20231222 | 090300 | 56313620 | 15250 | 15210 | 15250 | 15210 | 656 |
| 617 | 20231222 | 090200 | 46329890 | 15210 | 15220 | 15220 | 15210 | 271 |
| 618 | 20231222 | 090100 | 42207880 | 15220 | 15240 | 15240 | 15220 | 90 |
| 619 | 20231222 | 090000 | 40838040 | 15220 | 15190 | 15220 | 15120 | 2683 |