32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 3 | 20231222 | 191300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 4 | 20231222 | 191200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 5 | 20231222 | 191100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 6 | 20231222 | 191000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 7 | 20231222 | 190900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 8 | 20231222 | 190800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 9 | 20231222 | 190700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 10 | 20231222 | 190600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 11 | 20231222 | 190500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 12 | 20231222 | 190400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 13 | 20231222 | 190300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 14 | 20231222 | 190200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 15 | 20231222 | 190100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 16 | 20231222 | 190000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 17 | 20231222 | 185900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 18 | 20231222 | 185800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 19 | 20231222 | 185700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 20 | 20231222 | 185600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 21 | 20231222 | 185500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 22 | 20231222 | 185400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 23 | 20231222 | 185300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 24 | 20231222 | 185200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 25 | 20231222 | 185100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 26 | 20231222 | 185000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 27 | 20231222 | 184900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 28 | 20231222 | 184800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 29 | 20231222 | 184700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 30 | 20231222 | 184600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 31 | 20231222 | 184500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 32 | 20231222 | 184400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 33 | 20231222 | 184300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 34 | 20231222 | 184200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 35 | 20231222 | 184100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 36 | 20231222 | 184000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 37 | 20231222 | 183900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 38 | 20231222 | 183800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 39 | 20231222 | 183700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 40 | 20231222 | 183600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 41 | 20231222 | 183500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 42 | 20231222 | 183400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 43 | 20231222 | 183300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 44 | 20231222 | 183200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 45 | 20231222 | 183100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 46 | 20231222 | 183000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 47 | 20231222 | 182900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 48 | 20231222 | 182800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 49 | 20231222 | 182700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 50 | 20231222 | 182600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 51 | 20231222 | 182500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 52 | 20231222 | 182400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 53 | 20231222 | 182300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 54 | 20231222 | 182200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 55 | 20231222 | 182100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 56 | 20231222 | 182000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 57 | 20231222 | 181900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 58 | 20231222 | 181800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 59 | 20231222 | 181700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 60 | 20231222 | 181600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 61 | 20231222 | 181500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 62 | 20231222 | 181400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 63 | 20231222 | 181300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 64 | 20231222 | 181200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 65 | 20231222 | 181100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 66 | 20231222 | 181000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 67 | 20231222 | 180900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 68 | 20231222 | 180800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 69 | 20231222 | 180700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 70 | 20231222 | 180600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 71 | 20231222 | 180500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 72 | 20231222 | 180400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 73 | 20231222 | 180300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 74 | 20231222 | 180200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 75 | 20231222 | 180100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 76 | 20231222 | 180000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 77 | 20231222 | 175900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 78 | 20231222 | 175800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 79 | 20231222 | 175700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 80 | 20231222 | 175600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 81 | 20231222 | 175500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 82 | 20231222 | 175400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 83 | 20231222 | 175300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 84 | 20231222 | 175200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 85 | 20231222 | 175100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 86 | 20231222 | 175000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 87 | 20231222 | 174900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 88 | 20231222 | 174800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 89 | 20231222 | 174700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 90 | 20231222 | 174600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 91 | 20231222 | 174500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 92 | 20231222 | 174400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 93 | 20231222 | 174300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 94 | 20231222 | 174200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 95 | 20231222 | 174100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 96 | 20231222 | 174000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 97 | 20231222 | 173900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 98 | 20231222 | 173800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 99 | 20231222 | 173700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 100 | 20231222 | 173600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 101 | 20231222 | 173500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 102 | 20231222 | 173400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 103 | 20231222 | 173300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 104 | 20231222 | 173200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 105 | 20231222 | 173100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 106 | 20231222 | 173000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 107 | 20231222 | 172900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 108 | 20231222 | 172800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 109 | 20231222 | 172700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 110 | 20231222 | 172600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 111 | 20231222 | 172500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 112 | 20231222 | 172400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 113 | 20231222 | 172300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 114 | 20231222 | 172200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 115 | 20231222 | 172100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 116 | 20231222 | 172000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 117 | 20231222 | 171900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 118 | 20231222 | 171800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 119 | 20231222 | 171700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 120 | 20231222 | 171600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 121 | 20231222 | 171500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 122 | 20231222 | 171400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 123 | 20231222 | 171300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 124 | 20231222 | 171200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 125 | 20231222 | 171100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 126 | 20231222 | 171000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 127 | 20231222 | 170900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 128 | 20231222 | 170800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 129 | 20231222 | 170700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 130 | 20231222 | 170600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 131 | 20231222 | 170500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 132 | 20231222 | 170400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 133 | 20231222 | 170300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 134 | 20231222 | 170200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 135 | 20231222 | 170100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 136 | 20231222 | 170000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 137 | 20231222 | 165900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 138 | 20231222 | 165800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 139 | 20231222 | 165700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 140 | 20231222 | 165600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 141 | 20231222 | 165500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 142 | 20231222 | 165400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 143 | 20231222 | 165300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 144 | 20231222 | 165200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 145 | 20231222 | 165100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 146 | 20231222 | 165000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 147 | 20231222 | 164900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 148 | 20231222 | 164800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 149 | 20231222 | 164700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 150 | 20231222 | 164600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 151 | 20231222 | 164500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 152 | 20231222 | 164400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 153 | 20231222 | 164300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 154 | 20231222 | 164200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 155 | 20231222 | 164100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 156 | 20231222 | 164000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 157 | 20231222 | 163900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 158 | 20231222 | 163800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 159 | 20231222 | 163700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 160 | 20231222 | 163600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 161 | 20231222 | 163500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 162 | 20231222 | 163400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 163 | 20231222 | 163300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 164 | 20231222 | 163200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 165 | 20231222 | 163100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 166 | 20231222 | 163000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 167 | 20231222 | 162900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 168 | 20231222 | 162800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 169 | 20231222 | 162700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 170 | 20231222 | 162600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 171 | 20231222 | 162500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 172 | 20231222 | 162400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 173 | 20231222 | 162300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 174 | 20231222 | 162200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 175 | 20231222 | 162100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 176 | 20231222 | 162000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 177 | 20231222 | 161900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 178 | 20231222 | 161800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 179 | 20231222 | 161700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 180 | 20231222 | 161600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 181 | 20231222 | 161500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 182 | 20231222 | 161400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 183 | 20231222 | 161300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 184 | 20231222 | 161200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 185 | 20231222 | 161100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 186 | 20231222 | 161000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 187 | 20231222 | 160900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 188 | 20231222 | 160800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 189 | 20231222 | 160700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 190 | 20231222 | 160600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 191 | 20231222 | 160500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 192 | 20231222 | 160400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 193 | 20231222 | 160300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 194 | 20231222 | 160200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 195 | 20231222 | 160100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 196 | 20231222 | 160000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 197 | 20231222 | 155900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 198 | 20231222 | 155800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 199 | 20231222 | 155700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 200 | 20231222 | 155600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 201 | 20231222 | 155500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 202 | 20231222 | 155400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 203 | 20231222 | 155300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 204 | 20231222 | 155200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 205 | 20231222 | 155100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 206 | 20231222 | 155000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 207 | 20231222 | 154900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 208 | 20231222 | 154800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 209 | 20231222 | 154700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 210 | 20231222 | 154600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 211 | 20231222 | 154500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 212 | 20231222 | 154400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 213 | 20231222 | 154300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 214 | 20231222 | 154200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 215 | 20231222 | 154100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 216 | 20231222 | 154000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 217 | 20231222 | 153900 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 218 | 20231222 | 153800 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 219 | 20231222 | 153700 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 220 | 20231222 | 153600 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 221 | 20231222 | 153500 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 222 | 20231222 | 153400 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 223 | 20231222 | 153300 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 224 | 20231222 | 153200 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 225 | 20231222 | 153100 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 0 |
| 226 | 20231222 | 153000 | 1489901970 | 11950 | 11950 | 11950 | 11950 | 5266 |
| 227 | 20231222 | 152900 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 228 | 20231222 | 152800 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 229 | 20231222 | 152700 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 230 | 20231222 | 152600 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 231 | 20231222 | 152500 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 232 | 20231222 | 152400 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 233 | 20231222 | 152300 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 234 | 20231222 | 152200 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 235 | 20231222 | 152100 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 236 | 20231222 | 152000 | 1426973270 | 11990 | 11990 | 11990 | 11990 | 0 |
| 237 | 20231222 | 151900 | 1426973270 | 11990 | 11990 | 11990 | 11980 | 208 |
| 238 | 20231222 | 151800 | 1424479440 | 11990 | 11980 | 11990 | 11980 | 171 |
| 239 | 20231222 | 151700 | 1422429160 | 11990 | 11980 | 11990 | 11980 | 67 |
| 240 | 20231222 | 151600 | 1421625870 | 11980 | 11980 | 11990 | 11980 | 78 |
| 241 | 20231222 | 151500 | 1420690770 | 11980 | 11990 | 11990 | 11980 | 178 |
| 242 | 20231222 | 151400 | 1418556580 | 11980 | 11990 | 11990 | 11980 | 123 |
| 243 | 20231222 | 151300 | 1417081820 | 11990 | 11990 | 11990 | 11990 | 100 |
| 244 | 20231222 | 151200 | 1415882820 | 11990 | 11990 | 11990 | 11980 | 118 |
| 245 | 20231222 | 151100 | 1414468530 | 11990 | 11980 | 11990 | 11980 | 23 |
| 246 | 20231222 | 151000 | 1414192900 | 11990 | 11980 | 11990 | 11980 | 10 |
| 247 | 20231222 | 150900 | 1414073010 | 11980 | 11980 | 11990 | 11980 | 12 |
| 248 | 20231222 | 150800 | 1413929240 | 11980 | 11980 | 11980 | 11980 | 534 |
| 249 | 20231222 | 150700 | 1407531920 | 11970 | 11970 | 11970 | 11970 | 1 |
| 250 | 20231222 | 150600 | 1407519950 | 11970 | 11960 | 11970 | 11960 | 331 |
| 251 | 20231222 | 150500 | 1403560430 | 11960 | 11970 | 11970 | 11960 | 1150 |
| 252 | 20231222 | 150400 | 1389805340 | 11960 | 11960 | 11960 | 11960 | 8 |
| 253 | 20231222 | 150300 | 1389709660 | 11960 | 11960 | 11960 | 11960 | 2 |
| 254 | 20231222 | 150200 | 1389685740 | 11970 | 11970 | 11970 | 11970 | 4 |
| 255 | 20231222 | 150100 | 1389637860 | 11960 | 11960 | 11960 | 11960 | 12 |
| 256 | 20231222 | 150000 | 1389494340 | 11960 | 11960 | 11970 | 11960 | 287 |
| 257 | 20231222 | 145900 | 1386061810 | 11970 | 11970 | 11970 | 11960 | 201 |
| 258 | 20231222 | 145800 | 1383657650 | 11960 | 11960 | 11970 | 11960 | 323 |
| 259 | 20231222 | 145700 | 1379794440 | 11970 | 11980 | 11980 | 11970 | 123 |
| 260 | 20231222 | 145600 | 1378321970 | 11980 | 11980 | 11980 | 11970 | 314 |
| 261 | 20231222 | 145500 | 1374563020 | 11980 | 11980 | 11980 | 11970 | 1032 |
| 262 | 20231222 | 145400 | 1362209880 | 11980 | 11970 | 11980 | 11970 | 25 |
| 263 | 20231222 | 145300 | 1361910490 | 11980 | 11980 | 11980 | 11970 | 225 |
| 264 | 20231222 | 145200 | 1359217040 | 11980 | 11970 | 11980 | 11970 | 50 |
| 265 | 20231222 | 145100 | 1358618270 | 11980 | 11980 | 11980 | 11980 | 9 |
| 266 | 20231222 | 145000 | 1358510450 | 11970 | 11980 | 11980 | 11970 | 199 |
| 267 | 20231222 | 144900 | 1356127710 | 11980 | 11970 | 11980 | 11970 | 5 |
| 268 | 20231222 | 144800 | 1356067830 | 11980 | 11990 | 11990 | 11970 | 439 |
| 269 | 20231222 | 144700 | 1350810830 | 11980 | 11980 | 11980 | 11980 | 2 |
| 270 | 20231222 | 144600 | 1350786870 | 11990 | 11980 | 11990 | 11980 | 243 |
| 271 | 20231222 | 144500 | 1347875470 | 11980 | 11980 | 11980 | 11980 | 145 |
| 272 | 20231222 | 144400 | 1346138370 | 11980 | 11980 | 11980 | 11980 | 256 |
| 273 | 20231222 | 144300 | 1343071490 | 11980 | 11990 | 11990 | 11980 | 278 |
| 274 | 20231222 | 144200 | 1339740790 | 11980 | 11990 | 12000 | 11980 | 409 |
| 275 | 20231222 | 144100 | 1334836790 | 11990 | 12000 | 12000 | 11990 | 615 |
| 276 | 20231222 | 144000 | 1327460940 | 11990 | 12000 | 12000 | 11990 | 996 |
| 277 | 20231222 | 143900 | 1315510900 | 11990 | 11990 | 11990 | 11990 | 216 |
| 278 | 20231222 | 143800 | 1312921060 | 12000 | 12000 | 12000 | 12000 | 535 |
| 279 | 20231222 | 143700 | 1306501060 | 12000 | 12000 | 12010 | 11990 | 485 |
| 280 | 20231222 | 143600 | 1300683030 | 12010 | 12010 | 12010 | 12000 | 21 |
| 281 | 20231222 | 143500 | 1300430830 | 12000 | 11990 | 12010 | 11990 | 2526 |
| 282 | 20231222 | 143400 | 1270119500 | 12000 | 12000 | 12000 | 11990 | 32 |
| 283 | 20231222 | 143300 | 1269735520 | 11990 | 11990 | 11990 | 11990 | 197 |
| 284 | 20231222 | 143200 | 1267373490 | 11990 | 11990 | 11990 | 11990 | 217 |
| 285 | 20231222 | 143100 | 1264771660 | 12000 | 11990 | 12000 | 11990 | 201 |
| 286 | 20231222 | 143000 | 1262361110 | 12000 | 11990 | 12000 | 11990 | 230 |
| 287 | 20231222 | 142900 | 1259603390 | 12000 | 12000 | 12000 | 11980 | 692 |
| 288 | 20231222 | 142800 | 1251312650 | 12000 | 11980 | 12000 | 11980 | 235 |
| 289 | 20231222 | 142700 | 1248497110 | 11980 | 12000 | 12000 | 11980 | 62 |
| 290 | 20231222 | 142600 | 1247753350 | 12000 | 11980 | 12000 | 11980 | 228 |
| 291 | 20231222 | 142500 | 1245021670 | 11980 | 11980 | 11980 | 11980 | 180 |
| 292 | 20231222 | 142400 | 1242865270 | 11980 | 11980 | 11980 | 11980 | 13 |
| 293 | 20231222 | 142300 | 1242709530 | 11980 | 11990 | 11990 | 11980 | 227 |
| 294 | 20231222 | 142200 | 1239989970 | 11990 | 11980 | 11990 | 11980 | 185 |
| 295 | 20231222 | 142100 | 1237773590 | 11980 | 11980 | 11980 | 11980 | 889 |
| 296 | 20231222 | 142000 | 1227123370 | 11980 | 11990 | 11990 | 11980 | 23 |
| 297 | 20231222 | 141900 | 1226847700 | 11980 | 11980 | 11980 | 11980 | 209 |
| 298 | 20231222 | 141800 | 1224343880 | 11980 | 11980 | 11990 | 11980 | 618 |
| 299 | 20231222 | 141700 | 1216938890 | 11980 | 11980 | 11990 | 11980 | 712 |
| 300 | 20231222 | 141600 | 1208409090 | 11990 | 11970 | 11990 | 11970 | 1651 |
| 301 | 20231222 | 141500 | 1188614960 | 11970 | 11970 | 11980 | 11970 | 477 |
| 302 | 20231222 | 141400 | 1182903590 | 11970 | 11980 | 11980 | 11970 | 319 |
| 303 | 20231222 | 141300 | 1179084060 | 11980 | 11980 | 11980 | 11980 | 70 |
| 304 | 20231222 | 141200 | 1178245460 | 11980 | 11980 | 11980 | 11970 | 382 |
| 305 | 20231222 | 141100 | 1173671170 | 11980 | 11970 | 11980 | 11970 | 723 |
| 306 | 20231222 | 141000 | 1165016720 | 11970 | 11980 | 11990 | 11970 | 579 |
| 307 | 20231222 | 140900 | 1158082220 | 11980 | 11980 | 11980 | 11980 | 10 |
| 308 | 20231222 | 140800 | 1157962420 | 11980 | 11980 | 11980 | 11980 | 202 |
| 309 | 20231222 | 140700 | 1155542460 | 11980 | 11980 | 11980 | 11980 | 212 |
| 310 | 20231222 | 140600 | 1153002700 | 11980 | 11980 | 11990 | 11980 | 166 |
| 311 | 20231222 | 140500 | 1151013920 | 11980 | 11980 | 11980 | 11980 | 378 |
| 312 | 20231222 | 140400 | 1146485480 | 11980 | 11990 | 11990 | 11980 | 7 |
| 313 | 20231222 | 140300 | 1146401580 | 11980 | 11980 | 11990 | 11980 | 488 |
| 314 | 20231222 | 140200 | 1140555240 | 11990 | 11990 | 11990 | 11980 | 124 |
| 315 | 20231222 | 140100 | 1139068490 | 11980 | 11980 | 11990 | 11980 | 222 |
| 316 | 20231222 | 140000 | 1136408920 | 11980 | 11990 | 11990 | 11980 | 23 |
| 317 | 20231222 | 135900 | 1136133270 | 11980 | 11980 | 11980 | 11980 | 153 |
| 318 | 20231222 | 135800 | 1134300330 | 11980 | 11990 | 11990 | 11980 | 218 |
| 319 | 20231222 | 135700 | 1131688580 | 11980 | 11980 | 11980 | 11980 | 2 |
| 320 | 20231222 | 135600 | 1131664620 | 11990 | 11980 | 11990 | 11980 | 418 |
| 321 | 20231222 | 135500 | 1126656880 | 11980 | 11990 | 11990 | 11980 | 96 |
| 322 | 20231222 | 135400 | 1125505950 | 11990 | 12000 | 12000 | 11990 | 139 |
| 323 | 20231222 | 135300 | 1123838220 | 12000 | 12000 | 12010 | 12000 | 16 |
| 324 | 20231222 | 135200 | 1123646100 | 12000 | 12000 | 12000 | 12000 | 208 |
| 325 | 20231222 | 135100 | 1121150100 | 12000 | 12000 | 12000 | 12000 | 168 |
| 326 | 20231222 | 135000 | 1119134100 | 12020 | 11980 | 12020 | 11980 | 4487 |
| 327 | 20231222 | 134900 | 1065280850 | 11970 | 11970 | 11980 | 11970 | 209 |
| 328 | 20231222 | 134800 | 1062777430 | 11970 | 11980 | 11980 | 11970 | 2001 |
| 329 | 20231222 | 134700 | 1038824890 | 11970 | 11980 | 11980 | 11970 | 398 |
| 330 | 20231222 | 134600 | 1034057270 | 11990 | 11980 | 11990 | 11980 | 26 |
| 331 | 20231222 | 134500 | 1033745680 | 11970 | 11980 | 11980 | 11970 | 220 |
| 332 | 20231222 | 134400 | 1031110090 | 11980 | 11980 | 11980 | 11980 | 169 |
| 333 | 20231222 | 134300 | 1029085470 | 11990 | 11980 | 11990 | 11980 | 317 |
| 334 | 20231222 | 134200 | 1025286710 | 11980 | 11980 | 11980 | 11980 | 12 |
| 335 | 20231222 | 134100 | 1025142950 | 11980 | 11980 | 11980 | 11980 | 31 |
| 336 | 20231222 | 134000 | 1024771570 | 11980 | 11990 | 11990 | 11980 | 397 |
| 337 | 20231222 | 133900 | 1020015410 | 11980 | 11980 | 11980 | 11980 | 14 |
| 338 | 20231222 | 133800 | 1019847690 | 11980 | 11980 | 11980 | 11970 | 302 |
| 339 | 20231222 | 133700 | 1016230800 | 11970 | 11980 | 11980 | 11970 | 23 |
| 340 | 20231222 | 133600 | 1015955350 | 11990 | 11980 | 11990 | 11970 | 478 |
| 341 | 20231222 | 133500 | 1010231050 | 11980 | 11980 | 11980 | 11980 | 31 |
| 342 | 20231222 | 133400 | 1009859670 | 11980 | 11980 | 11980 | 11970 | 228 |
| 343 | 20231222 | 133300 | 1007128630 | 11980 | 11980 | 11990 | 11980 | 126 |
| 344 | 20231222 | 133200 | 1005619030 | 11970 | 11970 | 11970 | 11970 | 193 |
| 345 | 20231222 | 133100 | 1003308820 | 11970 | 11970 | 11980 | 11970 | 610 |
| 346 | 20231222 | 133000 | 996005080 | 11980 | 11980 | 11990 | 11970 | 163 |
| 347 | 20231222 | 132900 | 994052360 | 11970 | 11980 | 11980 | 11970 | 248 |
| 348 | 20231222 | 132800 | 991083420 | 11970 | 11980 | 11980 | 11970 | 983 |
| 349 | 20231222 | 132700 | 979307100 | 11980 | 11980 | 11980 | 11980 | 209 |
| 350 | 20231222 | 132600 | 976803280 | 11990 | 11990 | 11990 | 11980 | 18 |
| 351 | 20231222 | 132500 | 976587510 | 11990 | 11980 | 11990 | 11980 | 204 |
| 352 | 20231222 | 132400 | 974143510 | 11980 | 11980 | 11990 | 11980 | 369 |
| 353 | 20231222 | 132300 | 969722060 | 11980 | 11980 | 11990 | 11980 | 300 |
| 354 | 20231222 | 132200 | 966127980 | 11980 | 11980 | 11980 | 11980 | 219 |
| 355 | 20231222 | 132100 | 963504360 | 11980 | 11980 | 11980 | 11980 | 163 |
| 356 | 20231222 | 132000 | 961551620 | 11980 | 11990 | 11990 | 11980 | 221 |
| 357 | 20231222 | 131900 | 958903920 | 11980 | 11980 | 11980 | 11980 | 36 |
| 358 | 20231222 | 131800 | 958472640 | 11980 | 11980 | 11980 | 11970 | 186 |
| 359 | 20231222 | 131700 | 956244780 | 11980 | 11990 | 11990 | 11980 | 208 |
| 360 | 20231222 | 131600 | 953752830 | 11990 | 11980 | 11990 | 11980 | 111 |
| 361 | 20231222 | 131500 | 952422970 | 11980 | 11980 | 11980 | 11980 | 218 |
| 362 | 20231222 | 131400 | 949811330 | 11980 | 11980 | 11980 | 11980 | 11 |
| 363 | 20231222 | 131300 | 949679550 | 11980 | 11970 | 11990 | 11970 | 738 |
| 364 | 20231222 | 131200 | 940844500 | 11970 | 11990 | 11990 | 11970 | 1102 |
| 365 | 20231222 | 131100 | 927642540 | 11990 | 11980 | 11990 | 11980 | 214 |
| 366 | 20231222 | 131000 | 925078770 | 11980 | 11980 | 11990 | 11980 | 21 |
| 367 | 20231222 | 130900 | 924827090 | 11980 | 11980 | 11980 | 11980 | 405 |
| 368 | 20231222 | 130800 | 919975190 | 11980 | 11980 | 11980 | 11980 | 2 |
| 369 | 20231222 | 130700 | 919951230 | 11980 | 12000 | 12000 | 11980 | 3 |
| 370 | 20231222 | 130600 | 919915270 | 12000 | 11980 | 12000 | 11980 | 386 |
| 371 | 20231222 | 130500 | 915290750 | 11980 | 12000 | 12000 | 11980 | 10 |
| 372 | 20231222 | 130400 | 915170930 | 11980 | 11990 | 12000 | 11980 | 331 |
| 373 | 20231222 | 130300 | 911204400 | 11990 | 11980 | 11990 | 11980 | 10 |
| 374 | 20231222 | 130200 | 911084510 | 11980 | 11990 | 11990 | 11980 | 289 |
| 375 | 20231222 | 130100 | 907621590 | 11990 | 11980 | 11990 | 11980 | 102 |
| 376 | 20231222 | 130000 | 906398710 | 11980 | 11980 | 11990 | 11980 | 366 |
| 377 | 20231222 | 125900 | 902013910 | 11980 | 11980 | 11980 | 11980 | 0 |
| 378 | 20231222 | 125800 | 902013910 | 11980 | 11970 | 11990 | 11970 | 261 |
| 379 | 20231222 | 125700 | 898886670 | 11970 | 11980 | 11980 | 11970 | 394 |
| 380 | 20231222 | 125600 | 894166730 | 11960 | 11980 | 11980 | 11960 | 156 |
| 381 | 20231222 | 125500 | 892298050 | 11960 | 11980 | 11980 | 11960 | 4304 |
| 382 | 20231222 | 125400 | 840796160 | 11990 | 11980 | 11990 | 11980 | 232 |
| 383 | 20231222 | 125300 | 838016750 | 11980 | 11980 | 11990 | 11980 | 232 |
| 384 | 20231222 | 125200 | 835237290 | 11980 | 11980 | 11980 | 11980 | 0 |
| 385 | 20231222 | 125100 | 835237290 | 11980 | 11980 | 11980 | 11980 | 230 |
| 386 | 20231222 | 125000 | 832481890 | 11980 | 11980 | 11990 | 11980 | 169 |
| 387 | 20231222 | 124900 | 830457170 | 11980 | 11980 | 11990 | 11980 | 248 |
| 388 | 20231222 | 124800 | 827486120 | 11980 | 11990 | 11990 | 11980 | 210 |
| 389 | 20231222 | 124700 | 824970270 | 11980 | 11980 | 11990 | 11980 | 540 |
| 390 | 20231222 | 124600 | 818500960 | 11990 | 11990 | 11990 | 11980 | 260 |
| 391 | 20231222 | 124500 | 815384680 | 11990 | 11990 | 11990 | 11990 | 1 |
| 392 | 20231222 | 124400 | 815372690 | 11990 | 11990 | 11990 | 11990 | 229 |
| 393 | 20231222 | 124300 | 812626980 | 11990 | 11980 | 11990 | 11980 | 170 |
| 394 | 20231222 | 124200 | 810590290 | 11980 | 11980 | 11980 | 11980 | 347 |
| 395 | 20231222 | 124100 | 806433230 | 11980 | 11980 | 11980 | 11980 | 207 |
| 396 | 20231222 | 124000 | 803953370 | 12000 | 11990 | 12000 | 11990 | 19 |
| 397 | 20231222 | 123900 | 803725440 | 11980 | 11990 | 11990 | 11980 | 413 |
| 398 | 20231222 | 123800 | 798775660 | 12000 | 11980 | 12000 | 11980 | 12 |
| 399 | 20231222 | 123700 | 798631880 | 12000 | 11990 | 12000 | 11980 | 466 |
| 400 | 20231222 | 123600 | 793046020 | 11980 | 11980 | 11980 | 11980 | 2 |
| 401 | 20231222 | 123500 | 793022060 | 11980 | 11980 | 11980 | 11980 | 370 |
| 402 | 20231222 | 123400 | 788589460 | 11990 | 11990 | 11990 | 11990 | 0 |
| 403 | 20231222 | 123300 | 788589460 | 11990 | 11980 | 11990 | 11980 | 1021 |
| 404 | 20231222 | 123200 | 776357760 | 11980 | 11990 | 11990 | 11980 | 239 |
| 405 | 20231222 | 123100 | 773494230 | 11990 | 11990 | 11990 | 11990 | 177 |
| 406 | 20231222 | 123000 | 771372000 | 11980 | 11980 | 11990 | 11980 | 277 |
| 407 | 20231222 | 122900 | 768052990 | 11980 | 11980 | 11980 | 11980 | 13 |
| 408 | 20231222 | 122800 | 767897250 | 11980 | 11980 | 11980 | 11980 | 366 |
| 409 | 20231222 | 122700 | 763512570 | 11990 | 11990 | 11990 | 11990 | 13 |
| 410 | 20231222 | 122600 | 763356700 | 11990 | 11990 | 11990 | 11980 | 96 |
| 411 | 20231222 | 122500 | 762205930 | 11980 | 11980 | 11980 | 11980 | 15 |
| 412 | 20231222 | 122400 | 762026230 | 11980 | 11980 | 11980 | 11980 | 208 |
| 413 | 20231222 | 122300 | 759534390 | 11990 | 11980 | 12000 | 11980 | 566 |
| 414 | 20231222 | 122200 | 752749170 | 11980 | 11980 | 11980 | 11980 | 2 |
| 415 | 20231222 | 122100 | 752725210 | 11980 | 11990 | 11990 | 11980 | 308 |
| 416 | 20231222 | 122000 | 749034370 | 11980 | 11990 | 12000 | 11980 | 30 |
| 417 | 20231222 | 121900 | 748674560 | 11990 | 11990 | 11990 | 11990 | 217 |
| 418 | 20231222 | 121800 | 746072730 | 12000 | 11990 | 12000 | 11990 | 41 |
| 419 | 20231222 | 121700 | 745580750 | 11990 | 11980 | 11990 | 11980 | 326 |
| 420 | 20231222 | 121600 | 741674080 | 11980 | 11980 | 11990 | 11980 | 202 |
| 421 | 20231222 | 121500 | 739254060 | 12000 | 11980 | 12000 | 11980 | 118 |
| 422 | 20231222 | 121400 | 737838280 | 11980 | 11990 | 12000 | 11980 | 222 |
| 423 | 20231222 | 121300 | 735178510 | 11990 | 11980 | 11990 | 11980 | 474 |
| 424 | 20231222 | 121200 | 729496830 | 11980 | 11990 | 11990 | 11980 | 97 |
| 425 | 20231222 | 121100 | 728333940 | 11990 | 11990 | 11990 | 11990 | 61 |
| 426 | 20231222 | 121000 | 727602550 | 11980 | 11980 | 11990 | 11980 | 227 |
| 427 | 20231222 | 120900 | 724883000 | 11980 | 11980 | 11980 | 11980 | 197 |
| 428 | 20231222 | 120800 | 722522940 | 11980 | 11990 | 11990 | 11980 | 143 |
| 429 | 20231222 | 120700 | 720808680 | 11980 | 11990 | 11990 | 11980 | 67 |
| 430 | 20231222 | 120600 | 720005380 | 11980 | 11980 | 11980 | 11980 | 11 |
| 431 | 20231222 | 120500 | 719873600 | 11980 | 11990 | 11990 | 11980 | 306 |
| 432 | 20231222 | 120400 | 716206730 | 11990 | 11990 | 11990 | 11990 | 238 |
| 433 | 20231222 | 120300 | 713353110 | 11990 | 11980 | 11990 | 11980 | 217 |
| 434 | 20231222 | 120200 | 710753370 | 11980 | 11980 | 11980 | 11980 | 700 |
| 435 | 20231222 | 120100 | 702367370 | 11980 | 12000 | 12000 | 11980 | 225 |
| 436 | 20231222 | 120000 | 699668480 | 12000 | 11980 | 12000 | 11980 | 916 |
| 437 | 20231222 | 115900 | 688677630 | 11990 | 11990 | 11990 | 11990 | 394 |
| 438 | 20231222 | 115800 | 683953570 | 11990 | 11990 | 11990 | 11990 | 1211 |
| 439 | 20231222 | 115700 | 669433680 | 11990 | 11980 | 11990 | 11980 | 964 |
| 440 | 20231222 | 115600 | 657875420 | 11980 | 11980 | 11980 | 11980 | 209 |
| 441 | 20231222 | 115500 | 655371600 | 11970 | 11970 | 11970 | 11970 | 0 |
| 442 | 20231222 | 115400 | 655371600 | 11970 | 11980 | 11980 | 11970 | 550 |
| 443 | 20231222 | 115300 | 648785130 | 11990 | 11990 | 11990 | 11980 | 16 |
| 444 | 20231222 | 115200 | 648593310 | 11980 | 11980 | 11980 | 11970 | 220 |
| 445 | 20231222 | 115100 | 645958110 | 11980 | 11980 | 11980 | 11980 | 71 |
| 446 | 20231222 | 115000 | 645107530 | 11980 | 11970 | 11980 | 11970 | 167 |
| 447 | 20231222 | 114900 | 643108470 | 11970 | 11980 | 11980 | 11970 | 213 |
| 448 | 20231222 | 114800 | 640557010 | 11970 | 11970 | 11970 | 11970 | 137 |
| 449 | 20231222 | 114700 | 638917120 | 11960 | 11970 | 11980 | 11960 | 199 |
| 450 | 20231222 | 114600 | 636535300 | 11980 | 11950 | 11980 | 11950 | 442 |
| 451 | 20231222 | 114500 | 631242890 | 11960 | 11980 | 11980 | 11960 | 127 |
| 452 | 20231222 | 114400 | 629723660 | 11980 | 11980 | 11980 | 11980 | 175 |
| 453 | 20231222 | 114300 | 627627160 | 11970 | 11950 | 11970 | 11950 | 352 |
| 454 | 20231222 | 114200 | 623417880 | 11950 | 11970 | 11970 | 11950 | 166 |
| 455 | 20231222 | 114100 | 621431890 | 11970 | 11970 | 11980 | 11950 | 117 |
| 456 | 20231222 | 114000 | 620031070 | 11960 | 11970 | 11980 | 11960 | 154 |
| 457 | 20231222 | 113900 | 618188810 | 11970 | 11950 | 11970 | 11950 | 444 |
| 458 | 20231222 | 113800 | 612877420 | 11960 | 11970 | 11980 | 11960 | 506 |
| 459 | 20231222 | 113700 | 606821190 | 11980 | 11980 | 11980 | 11980 | 7 |
| 460 | 20231222 | 113600 | 606737330 | 11980 | 11950 | 11980 | 11950 | 354 |
| 461 | 20231222 | 113500 | 602503970 | 11950 | 11970 | 11970 | 11950 | 294 |
| 462 | 20231222 | 113400 | 598986440 | 11970 | 11980 | 11980 | 11950 | 115 |
| 463 | 20231222 | 113300 | 597610260 | 11970 | 11950 | 11970 | 11950 | 86 |
| 464 | 20231222 | 113200 | 596580860 | 11960 | 11950 | 11970 | 11950 | 79 |
| 465 | 20231222 | 113100 | 595635880 | 11950 | 11970 | 11970 | 11950 | 466 |
| 466 | 20231222 | 113000 | 590064550 | 11970 | 11970 | 11970 | 11960 | 224 |
| 467 | 20231222 | 112900 | 587384000 | 11960 | 11960 | 11960 | 11950 | 323 |
| 468 | 20231222 | 112800 | 583522330 | 11960 | 11960 | 11960 | 11950 | 101 |
| 469 | 20231222 | 112700 | 582314380 | 11960 | 11980 | 11980 | 11960 | 267 |
| 470 | 20231222 | 112600 | 579118640 | 11980 | 11970 | 11980 | 11970 | 129 |
| 471 | 20231222 | 112500 | 577573260 | 11970 | 11960 | 11970 | 11950 | 228 |
| 472 | 20231222 | 112400 | 574846560 | 11960 | 11960 | 11970 | 11960 | 47 |
| 473 | 20231222 | 112300 | 574284000 | 11970 | 11950 | 11970 | 11950 | 348 |
| 474 | 20231222 | 112200 | 570121790 | 11950 | 11970 | 11970 | 11950 | 237 |
| 475 | 20231222 | 112100 | 567286230 | 11970 | 11960 | 11970 | 11960 | 15 |
| 476 | 20231222 | 112000 | 567106690 | 11960 | 11950 | 11960 | 11950 | 276 |
| 477 | 20231222 | 111900 | 563806110 | 11960 | 11970 | 11980 | 11960 | 165 |
| 478 | 20231222 | 111800 | 561830560 | 11970 | 11960 | 11970 | 11950 | 324 |
| 479 | 20231222 | 111700 | 557955370 | 11960 | 11960 | 11970 | 11960 | 191 |
| 480 | 20231222 | 111600 | 555670580 | 11950 | 11950 | 11960 | 11950 | 3021 |
| 481 | 20231222 | 111500 | 519569440 | 11960 | 11950 | 11960 | 11950 | 203 |
| 482 | 20231222 | 111400 | 517141570 | 11950 | 11950 | 11960 | 11950 | 15 |
| 483 | 20231222 | 111300 | 516962210 | 11960 | 11970 | 11970 | 11960 | 28 |
| 484 | 20231222 | 111200 | 516627100 | 11950 | 11950 | 11950 | 11950 | 1 |
| 485 | 20231222 | 111100 | 516615150 | 11960 | 11970 | 11970 | 11960 | 16 |
| 486 | 20231222 | 111000 | 516423690 | 11970 | 11950 | 11970 | 11950 | 14 |
| 487 | 20231222 | 110900 | 516256210 | 11970 | 11950 | 11970 | 11950 | 6 |
| 488 | 20231222 | 110800 | 516184410 | 11960 | 11960 | 11960 | 11960 | 211 |
| 489 | 20231222 | 110700 | 513660850 | 11960 | 11960 | 11960 | 11960 | 29 |
| 490 | 20231222 | 110600 | 513314010 | 11960 | 11960 | 11960 | 11960 | 267 |
| 491 | 20231222 | 110500 | 510120690 | 11970 | 11980 | 11980 | 11970 | 203 |
| 492 | 20231222 | 110400 | 507690560 | 11980 | 11990 | 11990 | 11980 | 16 |
| 493 | 20231222 | 110300 | 507498750 | 11980 | 11980 | 11980 | 11980 | 61 |
| 494 | 20231222 | 110200 | 506767970 | 11980 | 11970 | 11980 | 11970 | 3937 |
| 495 | 20231222 | 110100 | 459617760 | 11960 | 11960 | 11960 | 11960 | 345 |
| 496 | 20231222 | 110000 | 455491560 | 11960 | 11950 | 11960 | 11950 | 44 |
| 497 | 20231222 | 105900 | 454965630 | 11950 | 11950 | 11950 | 11950 | 478 |
| 498 | 20231222 | 105800 | 449253530 | 11950 | 11950 | 11950 | 11950 | 2 |
| 499 | 20231222 | 105700 | 449229630 | 11950 | 11960 | 11970 | 11950 | 473 |
| 500 | 20231222 | 105600 | 443572530 | 11960 | 11950 | 11960 | 11950 | 837 |
| 501 | 20231222 | 105500 | 433562020 | 11950 | 11950 | 11960 | 11950 | 77 |
| 502 | 20231222 | 105400 | 432641120 | 11950 | 11960 | 11960 | 11950 | 16 |
| 503 | 20231222 | 105300 | 432449790 | 11950 | 11960 | 11960 | 11950 | 17 |
| 504 | 20231222 | 105200 | 432246590 | 11960 | 11960 | 11960 | 11960 | 10 |
| 505 | 20231222 | 105100 | 432126990 | 11960 | 11950 | 11960 | 11950 | 4 |
| 506 | 20231222 | 105000 | 432079180 | 11950 | 11960 | 11960 | 11950 | 77 |
| 507 | 20231222 | 104900 | 431158270 | 11960 | 11970 | 11970 | 11960 | 234 |
| 508 | 20231222 | 104800 | 428359400 | 11970 | 11960 | 11970 | 11960 | 7 |
| 509 | 20231222 | 104700 | 428275630 | 11970 | 11970 | 11970 | 11970 | 20 |
| 510 | 20231222 | 104600 | 428036230 | 11960 | 11970 | 11970 | 11960 | 17 |
| 511 | 20231222 | 104500 | 427832850 | 11960 | 11960 | 11960 | 11960 | 2 |
| 512 | 20231222 | 104400 | 427808930 | 11960 | 11970 | 11970 | 11960 | 12 |
| 513 | 20231222 | 104300 | 427665310 | 11970 | 11970 | 11970 | 11970 | 5 |
| 514 | 20231222 | 104200 | 427605460 | 11970 | 11970 | 11970 | 11970 | 631 |
| 515 | 20231222 | 104100 | 420052390 | 11960 | 11950 | 11960 | 11950 | 938 |
| 516 | 20231222 | 104000 | 408833920 | 11960 | 11960 | 11970 | 11960 | 212 |
| 517 | 20231222 | 103900 | 406296990 | 11960 | 11960 | 11960 | 11960 | 893 |
| 518 | 20231222 | 103800 | 395616710 | 11950 | 11950 | 11950 | 11950 | 1 |
| 519 | 20231222 | 103700 | 395604760 | 11950 | 11940 | 11950 | 11940 | 412 |
| 520 | 20231222 | 103600 | 390685420 | 11940 | 11950 | 11950 | 11940 | 1000 |
| 521 | 20231222 | 103500 | 378743600 | 11950 | 11950 | 11950 | 11950 | 1270 |
| 522 | 20231222 | 103400 | 363567100 | 11950 | 11950 | 11960 | 11940 | 53 |
| 523 | 20231222 | 103300 | 362933800 | 11940 | 11940 | 11940 | 11940 | 0 |
| 524 | 20231222 | 103200 | 362933800 | 11940 | 11940 | 11960 | 11940 | 83 |
| 525 | 20231222 | 103100 | 361942680 | 11940 | 11950 | 11950 | 11940 | 17 |
| 526 | 20231222 | 103000 | 361739550 | 11950 | 11950 | 11950 | 11940 | 45 |
| 527 | 20231222 | 102900 | 361201810 | 11960 | 11960 | 11960 | 11960 | 5 |
| 528 | 20231222 | 102800 | 361142010 | 11950 | 11950 | 11950 | 11950 | 8 |
| 529 | 20231222 | 102700 | 361046410 | 11950 | 11940 | 11950 | 11940 | 11 |
| 530 | 20231222 | 102600 | 360914970 | 11950 | 11950 | 11950 | 11940 | 17 |
| 531 | 20231222 | 102500 | 360711920 | 11950 | 11950 | 11950 | 11950 | 2 |
| 532 | 20231222 | 102400 | 360688020 | 11950 | 11960 | 11960 | 11950 | 45 |
| 533 | 20231222 | 102300 | 360150120 | 11950 | 11950 | 11950 | 11950 | 2 |
| 534 | 20231222 | 102200 | 360126220 | 11950 | 11950 | 11950 | 11950 | 8 |
| 535 | 20231222 | 102100 | 360030620 | 11960 | 11960 | 11960 | 11960 | 13 |
| 536 | 20231222 | 102000 | 359875140 | 11960 | 11960 | 11960 | 11960 | 0 |
| 537 | 20231222 | 101900 | 359875140 | 11960 | 11960 | 11960 | 11960 | 7 |
| 538 | 20231222 | 101800 | 359791420 | 11960 | 11950 | 11960 | 11950 | 1432 |
| 539 | 20231222 | 101700 | 342672610 | 11950 | 11940 | 11960 | 11940 | 1255 |
| 540 | 20231222 | 101600 | 327685550 | 11920 | 11900 | 11920 | 11900 | 474 |
| 541 | 20231222 | 101500 | 322036320 | 11910 | 11910 | 11910 | 11910 | 1 |
| 542 | 20231222 | 101400 | 322024410 | 11910 | 11900 | 11910 | 11900 | 129 |
| 543 | 20231222 | 101300 | 320488180 | 11900 | 11900 | 11910 | 11900 | 19 |
| 544 | 20231222 | 101200 | 320262020 | 11910 | 11910 | 11910 | 11910 | 90 |
| 545 | 20231222 | 101100 | 319190120 | 11910 | 11930 | 11930 | 11910 | 23 |
| 546 | 20231222 | 101000 | 318915930 | 11930 | 11930 | 11930 | 11930 | 100 |
| 547 | 20231222 | 100900 | 317722930 | 11920 | 11920 | 11920 | 11910 | 9 |
| 548 | 20231222 | 100800 | 317615680 | 11930 | 11910 | 11930 | 11910 | 6 |
| 549 | 20231222 | 100700 | 317544120 | 11920 | 11910 | 11920 | 11910 | 123 |
| 550 | 20231222 | 100600 | 316077970 | 11920 | 11920 | 11920 | 11920 | 28 |
| 551 | 20231222 | 100500 | 315744210 | 11920 | 11910 | 11920 | 11910 | 12 |
| 552 | 20231222 | 100400 | 315601240 | 11910 | 11910 | 11910 | 11910 | 28 |
| 553 | 20231222 | 100300 | 315267760 | 11900 | 11900 | 11900 | 11900 | 593 |
| 554 | 20231222 | 100200 | 308211060 | 11900 | 11900 | 11900 | 11900 | 1 |
| 555 | 20231222 | 100100 | 308199160 | 11910 | 11920 | 11920 | 11910 | 16 |
| 556 | 20231222 | 100000 | 308008470 | 11920 | 11910 | 11920 | 11910 | 6 |
| 557 | 20231222 | 095900 | 307936960 | 11910 | 11910 | 11910 | 11910 | 0 |
| 558 | 20231222 | 095800 | 307936960 | 11910 | 11910 | 11910 | 11910 | 150 |
| 559 | 20231222 | 095700 | 306150460 | 11910 | 11910 | 11910 | 11910 | 108 |
| 560 | 20231222 | 095600 | 304864180 | 11900 | 11900 | 11900 | 11900 | 1 |
| 561 | 20231222 | 095500 | 304852280 | 11900 | 11900 | 11900 | 11900 | 62 |
| 562 | 20231222 | 095400 | 304114480 | 11910 | 11890 | 11910 | 11890 | 117 |
| 563 | 20231222 | 095300 | 302721690 | 11890 | 11890 | 11890 | 11890 | 6 |
| 564 | 20231222 | 095200 | 302650350 | 11880 | 11890 | 11890 | 11870 | 2110 |
| 565 | 20231222 | 095100 | 277576530 | 11900 | 11900 | 11900 | 11900 | 9 |
| 566 | 20231222 | 095000 | 277469430 | 11900 | 11900 | 11900 | 11900 | 60 |
| 567 | 20231222 | 094900 | 276755430 | 11900 | 11890 | 11900 | 11890 | 51 |
| 568 | 20231222 | 094800 | 276148540 | 11890 | 11890 | 11890 | 11890 | 11 |
| 569 | 20231222 | 094700 | 276017750 | 11900 | 11890 | 11900 | 11890 | 20 |
| 570 | 20231222 | 094600 | 275779850 | 11890 | 11890 | 11890 | 11890 | 6 |
| 571 | 20231222 | 094500 | 275708510 | 11880 | 11880 | 11880 | 11880 | 113 |
| 572 | 20231222 | 094400 | 274366070 | 11870 | 11870 | 11880 | 11870 | 311 |
| 573 | 20231222 | 094300 | 270674400 | 11870 | 11880 | 11880 | 11870 | 348 |
| 574 | 20231222 | 094200 | 266542920 | 11880 | 11900 | 11900 | 11880 | 3281 |
| 575 | 20231222 | 094100 | 227546840 | 11900 | 11890 | 11900 | 11890 | 15 |
| 576 | 20231222 | 094000 | 227368440 | 11900 | 11900 | 11900 | 11900 | 58 |
| 577 | 20231222 | 093900 | 226678240 | 11900 | 11900 | 11910 | 11900 | 12 |
| 578 | 20231222 | 093800 | 226535390 | 11910 | 11910 | 11910 | 11910 | 7 |
| 579 | 20231222 | 093700 | 226452020 | 11900 | 11910 | 11910 | 11900 | 443 |
| 580 | 20231222 | 093600 | 221176070 | 11910 | 11910 | 11910 | 11910 | 75 |
| 581 | 20231222 | 093500 | 220282820 | 11910 | 11910 | 11910 | 11900 | 677 |
| 582 | 20231222 | 093400 | 212219930 | 11910 | 11910 | 11920 | 11910 | 15 |
| 583 | 20231222 | 093300 | 212041190 | 11930 | 11920 | 11930 | 11920 | 7 |
| 584 | 20231222 | 093200 | 211957740 | 11910 | 11910 | 11910 | 11910 | 110 |
| 585 | 20231222 | 093100 | 210647640 | 11920 | 11920 | 11920 | 11920 | 1 |
| 586 | 20231222 | 093000 | 210635720 | 11900 | 11900 | 11900 | 11900 | 1 |
| 587 | 20231222 | 092900 | 210623820 | 11930 | 11930 | 11930 | 11930 | 1 |
| 588 | 20231222 | 092800 | 210611890 | 11910 | 11890 | 11910 | 11870 | 2509 |
| 589 | 20231222 | 092700 | 180777160 | 11870 | 11870 | 11870 | 11870 | 90 |
| 590 | 20231222 | 092600 | 179708860 | 11870 | 11870 | 11870 | 11870 | 61 |
| 591 | 20231222 | 092500 | 178984790 | 11870 | 11880 | 11880 | 11870 | 136 |
| 592 | 20231222 | 092400 | 177370170 | 11870 | 11880 | 11890 | 11870 | 3619 |
| 593 | 20231222 | 092300 | 134377770 | 11890 | 11890 | 11890 | 11890 | 598 |
| 594 | 20231222 | 092200 | 127267550 | 11900 | 11900 | 11900 | 11900 | 1 |
| 595 | 20231222 | 092100 | 127255650 | 11900 | 11890 | 11900 | 11890 | 32 |
| 596 | 20231222 | 092000 | 126875150 | 11890 | 11900 | 11900 | 11890 | 119 |
| 597 | 20231222 | 091900 | 125460140 | 11900 | 11900 | 11900 | 11900 | 459 |
| 598 | 20231222 | 091800 | 119998040 | 11910 | 11910 | 11910 | 11910 | 0 |
| 599 | 20231222 | 091700 | 119998040 | 11910 | 11930 | 11930 | 11910 | 987 |
| 600 | 20231222 | 091600 | 108242090 | 11930 | 11940 | 11940 | 11930 | 107 |
| 601 | 20231222 | 091500 | 106965030 | 11930 | 11930 | 11930 | 11930 | 0 |
| 602 | 20231222 | 091400 | 106965030 | 11930 | 11940 | 11940 | 11930 | 97 |
| 603 | 20231222 | 091300 | 105807360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 604 | 20231222 | 091200 | 105807360 | 11940 | 11940 | 11940 | 11940 | 0 |
| 605 | 20231222 | 091100 | 105807360 | 11940 | 11960 | 11960 | 11940 | 124 |
| 606 | 20231222 | 091000 | 104326250 | 11980 | 11980 | 11980 | 11980 | 21 |
| 607 | 20231222 | 090900 | 104074670 | 11940 | 11950 | 11980 | 11930 | 2742 |
| 608 | 20231222 | 090800 | 71274390 | 11950 | 11960 | 11960 | 11950 | 94 |
| 609 | 20231222 | 090700 | 70150940 | 11950 | 11960 | 11970 | 11950 | 10 |
| 610 | 20231222 | 090600 | 70031330 | 11950 | 11970 | 11970 | 11950 | 504 |
| 611 | 20231222 | 090500 | 64005710 | 11930 | 11960 | 11960 | 11930 | 337 |
| 612 | 20231222 | 090400 | 59981430 | 11920 | 11950 | 11950 | 11920 | 201 |
| 613 | 20231222 | 090300 | 57584580 | 11980 | 11940 | 11980 | 11940 | 350 |
| 614 | 20231222 | 090200 | 53403290 | 11950 | 12000 | 12000 | 11950 | 991 |
| 615 | 20231222 | 090100 | 41545750 | 11990 | 11940 | 11990 | 11940 | 934 |
| 616 | 20231222 | 090000 | 30370790 | 11880 | 11980 | 11980 | 11880 | 2550 |