33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 3 | 20231222 | 192200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 4 | 20231222 | 192100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 5 | 20231222 | 192000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 6 | 20231222 | 191900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 7 | 20231222 | 191800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 8 | 20231222 | 191700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 9 | 20231222 | 191600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 10 | 20231222 | 191500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 11 | 20231222 | 191400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 12 | 20231222 | 191300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 13 | 20231222 | 191200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 14 | 20231222 | 191100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 15 | 20231222 | 191000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 16 | 20231222 | 190900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 17 | 20231222 | 190800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 18 | 20231222 | 190700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 19 | 20231222 | 190600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 20 | 20231222 | 190500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 21 | 20231222 | 190400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 22 | 20231222 | 190300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 23 | 20231222 | 190200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 24 | 20231222 | 190100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 25 | 20231222 | 190000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 26 | 20231222 | 185900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 27 | 20231222 | 185800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 28 | 20231222 | 185700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 29 | 20231222 | 185600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 30 | 20231222 | 185500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 31 | 20231222 | 185400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 32 | 20231222 | 185300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 33 | 20231222 | 185200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 34 | 20231222 | 185100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 35 | 20231222 | 185000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 36 | 20231222 | 184900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 37 | 20231222 | 184800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 38 | 20231222 | 184700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 39 | 20231222 | 184600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 40 | 20231222 | 184500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 41 | 20231222 | 184400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 42 | 20231222 | 184300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 43 | 20231222 | 184200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 44 | 20231222 | 184100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 45 | 20231222 | 184000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 46 | 20231222 | 183900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 47 | 20231222 | 183800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 48 | 20231222 | 183700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 49 | 20231222 | 183600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 50 | 20231222 | 183500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 51 | 20231222 | 183400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 52 | 20231222 | 183300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 53 | 20231222 | 183200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 54 | 20231222 | 183100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 55 | 20231222 | 183000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 56 | 20231222 | 182900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 57 | 20231222 | 182800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 58 | 20231222 | 182700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 59 | 20231222 | 182600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 60 | 20231222 | 182500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 61 | 20231222 | 182400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 62 | 20231222 | 182300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 63 | 20231222 | 182200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 64 | 20231222 | 182100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 65 | 20231222 | 182000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 66 | 20231222 | 181900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 67 | 20231222 | 181800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 68 | 20231222 | 181700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 69 | 20231222 | 181600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 70 | 20231222 | 181500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 71 | 20231222 | 181400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 72 | 20231222 | 181300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 73 | 20231222 | 181200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 74 | 20231222 | 181100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 75 | 20231222 | 181000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 76 | 20231222 | 180900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 77 | 20231222 | 180800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 78 | 20231222 | 180700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 79 | 20231222 | 180600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 80 | 20231222 | 180500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 81 | 20231222 | 180400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 82 | 20231222 | 180300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 83 | 20231222 | 180200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 84 | 20231222 | 180100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 85 | 20231222 | 180000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 86 | 20231222 | 175900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 87 | 20231222 | 175800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 88 | 20231222 | 175700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 89 | 20231222 | 175600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 90 | 20231222 | 175500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 91 | 20231222 | 175400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 92 | 20231222 | 175300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 93 | 20231222 | 175200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 94 | 20231222 | 175100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 95 | 20231222 | 175000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 96 | 20231222 | 174900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 97 | 20231222 | 174800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 98 | 20231222 | 174700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 99 | 20231222 | 174600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 100 | 20231222 | 174500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 101 | 20231222 | 174400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 102 | 20231222 | 174300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 103 | 20231222 | 174200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 104 | 20231222 | 174100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 105 | 20231222 | 174000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 106 | 20231222 | 173900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 107 | 20231222 | 173800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 108 | 20231222 | 173700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 109 | 20231222 | 173600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 110 | 20231222 | 173500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 111 | 20231222 | 173400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 112 | 20231222 | 173300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 113 | 20231222 | 173200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 114 | 20231222 | 173100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 115 | 20231222 | 173000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 116 | 20231222 | 172900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 117 | 20231222 | 172800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 118 | 20231222 | 172700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 119 | 20231222 | 172600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 120 | 20231222 | 172500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 121 | 20231222 | 172400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 122 | 20231222 | 172300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 123 | 20231222 | 172200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 124 | 20231222 | 172100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 125 | 20231222 | 172000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 126 | 20231222 | 171900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 127 | 20231222 | 171800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 128 | 20231222 | 171700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 129 | 20231222 | 171600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 130 | 20231222 | 171500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 131 | 20231222 | 171400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 132 | 20231222 | 171300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 133 | 20231222 | 171200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 134 | 20231222 | 171100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 135 | 20231222 | 171000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 136 | 20231222 | 170900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 137 | 20231222 | 170800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 138 | 20231222 | 170700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 139 | 20231222 | 170600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 140 | 20231222 | 170500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 141 | 20231222 | 170400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 142 | 20231222 | 170300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 143 | 20231222 | 170200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 144 | 20231222 | 170100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 145 | 20231222 | 170000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 146 | 20231222 | 165900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 147 | 20231222 | 165800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 148 | 20231222 | 165700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 149 | 20231222 | 165600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 150 | 20231222 | 165500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 151 | 20231222 | 165400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 152 | 20231222 | 165300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 153 | 20231222 | 165200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 154 | 20231222 | 165100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 155 | 20231222 | 165000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 156 | 20231222 | 164900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 157 | 20231222 | 164800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 158 | 20231222 | 164700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 159 | 20231222 | 164600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 160 | 20231222 | 164500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 161 | 20231222 | 164400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 162 | 20231222 | 164300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 163 | 20231222 | 164200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 164 | 20231222 | 164100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 165 | 20231222 | 164000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 166 | 20231222 | 163900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 167 | 20231222 | 163800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 168 | 20231222 | 163700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 169 | 20231222 | 163600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 170 | 20231222 | 163500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 171 | 20231222 | 163400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 172 | 20231222 | 163300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 173 | 20231222 | 163200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 174 | 20231222 | 163100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 175 | 20231222 | 163000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 176 | 20231222 | 162900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 177 | 20231222 | 162800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 178 | 20231222 | 162700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 179 | 20231222 | 162600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 180 | 20231222 | 162500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 181 | 20231222 | 162400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 182 | 20231222 | 162300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 183 | 20231222 | 162200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 184 | 20231222 | 162100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 185 | 20231222 | 162000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 186 | 20231222 | 161900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 187 | 20231222 | 161800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 188 | 20231222 | 161700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 189 | 20231222 | 161600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 190 | 20231222 | 161500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 191 | 20231222 | 161400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 192 | 20231222 | 161300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 193 | 20231222 | 161200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 194 | 20231222 | 161100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 195 | 20231222 | 161000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 196 | 20231222 | 160900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 197 | 20231222 | 160800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 198 | 20231222 | 160700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 199 | 20231222 | 160600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 200 | 20231222 | 160500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 201 | 20231222 | 160400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 202 | 20231222 | 160300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 203 | 20231222 | 160200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 204 | 20231222 | 160100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 205 | 20231222 | 160000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 206 | 20231222 | 155900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 207 | 20231222 | 155800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 208 | 20231222 | 155700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 209 | 20231222 | 155600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 210 | 20231222 | 155500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 211 | 20231222 | 155400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 212 | 20231222 | 155300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 213 | 20231222 | 155200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 214 | 20231222 | 155100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 215 | 20231222 | 155000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 216 | 20231222 | 154900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 217 | 20231222 | 154800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 218 | 20231222 | 154700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 219 | 20231222 | 154600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 220 | 20231222 | 154500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 221 | 20231222 | 154400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 222 | 20231222 | 154300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 223 | 20231222 | 154200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 224 | 20231222 | 154100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 225 | 20231222 | 154000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 226 | 20231222 | 153900 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 227 | 20231222 | 153800 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 228 | 20231222 | 153700 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 229 | 20231222 | 153600 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 230 | 20231222 | 153500 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 231 | 20231222 | 153400 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 232 | 20231222 | 153300 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 233 | 20231222 | 153200 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 234 | 20231222 | 153100 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 235 | 20231222 | 153000 | 1376633050 | 15030 | 15030 | 15030 | 15030 | 2653 |
| 236 | 20231222 | 152900 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 237 | 20231222 | 152800 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 238 | 20231222 | 152700 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 239 | 20231222 | 152600 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 240 | 20231222 | 152500 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 241 | 20231222 | 152400 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 242 | 20231222 | 152300 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 243 | 20231222 | 152200 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 244 | 20231222 | 152100 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 245 | 20231222 | 152000 | 1336758460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 246 | 20231222 | 151900 | 1336758460 | 15020 | 14990 | 15020 | 14990 | 507 |
| 247 | 20231222 | 151800 | 1329154280 | 14990 | 15000 | 15000 | 14990 | 202 |
| 248 | 20231222 | 151700 | 1326124390 | 15000 | 14980 | 15010 | 14980 | 876 |
| 249 | 20231222 | 151600 | 1312980560 | 15000 | 15000 | 15010 | 14970 | 74 |
| 250 | 20231222 | 151500 | 1311871680 | 15000 | 14990 | 15000 | 14980 | 667 |
| 251 | 20231222 | 151400 | 1301869240 | 14990 | 14970 | 14990 | 14960 | 468 |
| 252 | 20231222 | 151300 | 1294859430 | 14970 | 14970 | 14970 | 14960 | 57 |
| 253 | 20231222 | 151200 | 1294006440 | 14980 | 14950 | 14980 | 14940 | 101 |
| 254 | 20231222 | 151100 | 1292496890 | 14950 | 14980 | 14980 | 14950 | 267 |
| 255 | 20231222 | 151000 | 1288503320 | 14980 | 14930 | 14980 | 14930 | 32 |
| 256 | 20231222 | 150900 | 1288025510 | 14930 | 14980 | 14980 | 14930 | 1581 |
| 257 | 20231222 | 150800 | 1264404310 | 15000 | 15010 | 15010 | 15000 | 41 |
| 258 | 20231222 | 150700 | 1263789300 | 15010 | 14990 | 15010 | 14970 | 579 |
| 259 | 20231222 | 150600 | 1255104870 | 14990 | 14970 | 14990 | 14970 | 29 |
| 260 | 20231222 | 150500 | 1254670720 | 14990 | 14990 | 14990 | 14960 | 748 |
| 261 | 20231222 | 150400 | 1243480400 | 15000 | 15000 | 15010 | 15000 | 663 |
| 262 | 20231222 | 150300 | 1233531790 | 15000 | 14940 | 15000 | 14940 | 592 |
| 263 | 20231222 | 150200 | 1224683710 | 14940 | 14940 | 14940 | 14940 | 21 |
| 264 | 20231222 | 150100 | 1224369970 | 14940 | 14940 | 14940 | 14940 | 37 |
| 265 | 20231222 | 150000 | 1223817190 | 14940 | 14950 | 14950 | 14940 | 61 |
| 266 | 20231222 | 145900 | 1222905700 | 14930 | 14930 | 14930 | 14930 | 0 |
| 267 | 20231222 | 145800 | 1222905700 | 14930 | 14940 | 14940 | 14930 | 140 |
| 268 | 20231222 | 145700 | 1220815250 | 14950 | 14950 | 14950 | 14950 | 56 |
| 269 | 20231222 | 145600 | 1219978050 | 14950 | 14950 | 14950 | 14950 | 1 |
| 270 | 20231222 | 145500 | 1219963100 | 15010 | 15000 | 15010 | 15000 | 70 |
| 271 | 20231222 | 145400 | 1218912500 | 14950 | 15030 | 15030 | 14950 | 1944 |
| 272 | 20231222 | 145300 | 1189744670 | 15010 | 15030 | 15030 | 15010 | 66 |
| 273 | 20231222 | 145200 | 1188753810 | 15030 | 15000 | 15030 | 15000 | 682 |
| 274 | 20231222 | 145100 | 1178523090 | 15000 | 14990 | 15000 | 14990 | 2 |
| 275 | 20231222 | 145000 | 1178493100 | 14990 | 14980 | 14990 | 14980 | 152 |
| 276 | 20231222 | 144900 | 1176214890 | 14980 | 14980 | 14980 | 14950 | 154 |
| 277 | 20231222 | 144800 | 1173910260 | 14980 | 14980 | 14980 | 14980 | 21 |
| 278 | 20231222 | 144700 | 1173595680 | 14950 | 14940 | 14950 | 14940 | 70 |
| 279 | 20231222 | 144600 | 1172549480 | 14930 | 14930 | 14930 | 14920 | 82 |
| 280 | 20231222 | 144500 | 1171325350 | 14920 | 14930 | 14930 | 14920 | 64 |
| 281 | 20231222 | 144400 | 1170370360 | 14930 | 14920 | 14930 | 14920 | 201 |
| 282 | 20231222 | 144300 | 1167371430 | 14930 | 14930 | 14930 | 14930 | 5 |
| 283 | 20231222 | 144200 | 1167296780 | 14920 | 14930 | 14930 | 14920 | 84 |
| 284 | 20231222 | 144100 | 1166043290 | 14920 | 14930 | 14930 | 14920 | 210 |
| 285 | 20231222 | 144000 | 1162908590 | 14930 | 14940 | 14940 | 14930 | 598 |
| 286 | 20231222 | 143900 | 1153977470 | 14950 | 14980 | 14980 | 14950 | 454 |
| 287 | 20231222 | 143800 | 1147185440 | 14980 | 14970 | 14980 | 14970 | 200 |
| 288 | 20231222 | 143700 | 1144191380 | 14980 | 14980 | 14980 | 14980 | 1 |
| 289 | 20231222 | 143600 | 1144176400 | 14970 | 14970 | 14970 | 14970 | 142 |
| 290 | 20231222 | 143500 | 1142050660 | 14970 | 14970 | 14970 | 14970 | 99 |
| 291 | 20231222 | 143400 | 1140568630 | 14970 | 14970 | 14970 | 14970 | 110 |
| 292 | 20231222 | 143300 | 1138921930 | 14970 | 14970 | 14970 | 14970 | 2 |
| 293 | 20231222 | 143200 | 1138891990 | 14960 | 14940 | 14960 | 14940 | 82 |
| 294 | 20231222 | 143100 | 1137665720 | 14950 | 14950 | 14950 | 14940 | 14 |
| 295 | 20231222 | 143000 | 1137456430 | 14960 | 14960 | 14960 | 14960 | 70 |
| 296 | 20231222 | 142900 | 1136409230 | 14970 | 14980 | 14980 | 14970 | 1075 |
| 297 | 20231222 | 142800 | 1120305840 | 14990 | 15000 | 15000 | 14990 | 128 |
| 298 | 20231222 | 142700 | 1118386780 | 15000 | 15020 | 15020 | 15000 | 85 |
| 299 | 20231222 | 142600 | 1117111080 | 15050 | 15070 | 15070 | 15050 | 103 |
| 300 | 20231222 | 142500 | 1115559900 | 15080 | 15100 | 15100 | 15080 | 7 |
| 301 | 20231222 | 142400 | 1115454280 | 15100 | 15100 | 15100 | 15030 | 309 |
| 302 | 20231222 | 142300 | 1110806730 | 15100 | 15060 | 15100 | 15030 | 1220 |
| 303 | 20231222 | 142200 | 1092452690 | 15070 | 15080 | 15100 | 15060 | 722 |
| 304 | 20231222 | 142100 | 1081571650 | 15090 | 15090 | 15090 | 15090 | 1402 |
| 305 | 20231222 | 142000 | 1060415470 | 15090 | 15080 | 15090 | 15080 | 147 |
| 306 | 20231222 | 141900 | 1058198670 | 15090 | 15080 | 15090 | 15080 | 80 |
| 307 | 20231222 | 141800 | 1056992240 | 15050 | 15050 | 15050 | 15050 | 24 |
| 308 | 20231222 | 141700 | 1056631040 | 15050 | 15070 | 15090 | 15050 | 1863 |
| 309 | 20231222 | 141600 | 1028550460 | 15070 | 15050 | 15070 | 15030 | 554 |
| 310 | 20231222 | 141500 | 1020209360 | 15050 | 15050 | 15050 | 15040 | 99 |
| 311 | 20231222 | 141400 | 1018719510 | 15040 | 15030 | 15040 | 15030 | 410 |
| 312 | 20231222 | 141300 | 1012555990 | 15030 | 15000 | 15030 | 14990 | 1823 |
| 313 | 20231222 | 141200 | 985211320 | 15000 | 14990 | 15000 | 14990 | 357 |
| 314 | 20231222 | 141100 | 979856520 | 14990 | 14990 | 14990 | 14990 | 1029 |
| 315 | 20231222 | 141000 | 964431810 | 14990 | 14990 | 14990 | 14990 | 10 |
| 316 | 20231222 | 140900 | 964281910 | 14990 | 14980 | 14990 | 14980 | 210 |
| 317 | 20231222 | 140800 | 961136090 | 14980 | 14970 | 14980 | 14970 | 97 |
| 318 | 20231222 | 140700 | 959683630 | 14980 | 14980 | 14980 | 14980 | 0 |
| 319 | 20231222 | 140600 | 959683630 | 14980 | 14980 | 14980 | 14980 | 700 |
| 320 | 20231222 | 140500 | 949197630 | 14980 | 14980 | 14980 | 14980 | 51 |
| 321 | 20231222 | 140400 | 948433650 | 14980 | 14990 | 14990 | 14980 | 167 |
| 322 | 20231222 | 140300 | 945931700 | 14990 | 14980 | 14990 | 14980 | 291 |
| 323 | 20231222 | 140200 | 941571950 | 14990 | 14980 | 14990 | 14980 | 243 |
| 324 | 20231222 | 140100 | 937931790 | 14980 | 14960 | 14980 | 14950 | 78 |
| 325 | 20231222 | 140000 | 936765400 | 14980 | 14980 | 14980 | 14980 | 11 |
| 326 | 20231222 | 135900 | 936600620 | 14980 | 14980 | 14990 | 14980 | 379 |
| 327 | 20231222 | 135800 | 930922310 | 14980 | 14980 | 14980 | 14980 | 59 |
| 328 | 20231222 | 135700 | 930038490 | 14990 | 14970 | 14990 | 14970 | 67 |
| 329 | 20231222 | 135600 | 929034860 | 14970 | 14960 | 14970 | 14960 | 746 |
| 330 | 20231222 | 135500 | 917868240 | 14970 | 14970 | 14970 | 14960 | 318 |
| 331 | 20231222 | 135400 | 913107790 | 14930 | 14970 | 14970 | 14930 | 8 |
| 332 | 20231222 | 135300 | 912988210 | 14970 | 14980 | 14980 | 14970 | 278 |
| 333 | 20231222 | 135200 | 908823780 | 14980 | 14980 | 14990 | 14980 | 144 |
| 334 | 20231222 | 135100 | 906666650 | 14980 | 14970 | 14980 | 14970 | 535 |
| 335 | 20231222 | 135000 | 898652940 | 14970 | 14970 | 14970 | 14970 | 19 |
| 336 | 20231222 | 134900 | 898368510 | 14970 | 14950 | 14970 | 14950 | 354 |
| 337 | 20231222 | 134800 | 893069630 | 14950 | 14900 | 14950 | 14900 | 955 |
| 338 | 20231222 | 134700 | 878813540 | 14890 | 14890 | 14890 | 14890 | 198 |
| 339 | 20231222 | 134600 | 875865320 | 14890 | 14890 | 14890 | 14890 | 26 |
| 340 | 20231222 | 134500 | 875478180 | 14890 | 14880 | 14890 | 14880 | 82 |
| 341 | 20231222 | 134400 | 874257590 | 14880 | 14880 | 14880 | 14880 | 2 |
| 342 | 20231222 | 134300 | 874227830 | 14880 | 14880 | 14880 | 14880 | 86 |
| 343 | 20231222 | 134200 | 872948150 | 14810 | 14810 | 14810 | 14810 | 30 |
| 344 | 20231222 | 134100 | 872503850 | 14880 | 14880 | 14880 | 14880 | 0 |
| 345 | 20231222 | 134000 | 872503850 | 14880 | 14830 | 14880 | 14830 | 114 |
| 346 | 20231222 | 133900 | 870809030 | 14830 | 14820 | 14830 | 14820 | 320 |
| 347 | 20231222 | 133800 | 866066380 | 14830 | 14830 | 14830 | 14830 | 101 |
| 348 | 20231222 | 133700 | 864568550 | 14820 | 14830 | 14830 | 14820 | 1138 |
| 349 | 20231222 | 133600 | 847693010 | 14840 | 14880 | 14880 | 14840 | 804 |
| 350 | 20231222 | 133500 | 835753080 | 14880 | 14890 | 14890 | 14880 | 801 |
| 351 | 20231222 | 133400 | 823826350 | 14900 | 14900 | 14900 | 14900 | 10 |
| 352 | 20231222 | 133300 | 823677350 | 14920 | 14920 | 14920 | 14920 | 7 |
| 353 | 20231222 | 133200 | 823572910 | 14890 | 14890 | 14890 | 14890 | 70 |
| 354 | 20231222 | 133100 | 822530610 | 14920 | 14890 | 14920 | 14890 | 21 |
| 355 | 20231222 | 133000 | 822217590 | 14890 | 14920 | 14920 | 14890 | 197 |
| 356 | 20231222 | 132900 | 819281620 | 14920 | 14920 | 14920 | 14920 | 15 |
| 357 | 20231222 | 132800 | 819057820 | 14920 | 14920 | 14920 | 14920 | 122 |
| 358 | 20231222 | 132700 | 817237580 | 14930 | 14930 | 14930 | 14930 | 15 |
| 359 | 20231222 | 132600 | 817013630 | 14930 | 14930 | 14930 | 14930 | 234 |
| 360 | 20231222 | 132500 | 813520010 | 14930 | 14920 | 14930 | 14920 | 40 |
| 361 | 20231222 | 132400 | 812923180 | 14930 | 14920 | 14930 | 14920 | 101 |
| 362 | 20231222 | 132300 | 811416250 | 14940 | 14940 | 14940 | 14940 | 1 |
| 363 | 20231222 | 132200 | 811401310 | 14940 | 14940 | 14940 | 14940 | 105 |
| 364 | 20231222 | 132100 | 809832610 | 14940 | 14950 | 14950 | 14890 | 76 |
| 365 | 20231222 | 132000 | 808696720 | 14950 | 14950 | 14950 | 14950 | 51 |
| 366 | 20231222 | 131900 | 807934270 | 14940 | 14890 | 14940 | 14890 | 1983 |
| 367 | 20231222 | 131800 | 778385930 | 14890 | 14890 | 14890 | 14890 | 0 |
| 368 | 20231222 | 131700 | 778385930 | 14890 | 14890 | 14890 | 14890 | 1 |
| 369 | 20231222 | 131600 | 778371040 | 14860 | 14860 | 14860 | 14860 | 10 |
| 370 | 20231222 | 131500 | 778222440 | 14830 | 14830 | 14830 | 14830 | 1 |
| 371 | 20231222 | 131400 | 778207610 | 14830 | 14830 | 14830 | 14830 | 2 |
| 372 | 20231222 | 131300 | 778177950 | 14890 | 14890 | 14890 | 14890 | 30 |
| 373 | 20231222 | 131200 | 777731250 | 14890 | 14890 | 14890 | 14890 | 1 |
| 374 | 20231222 | 131100 | 777716360 | 14810 | 14880 | 14880 | 14810 | 118 |
| 375 | 20231222 | 131000 | 775964370 | 14880 | 14880 | 14880 | 14880 | 448 |
| 376 | 20231222 | 130900 | 769298130 | 14890 | 14890 | 14890 | 14890 | 0 |
| 377 | 20231222 | 130800 | 769298130 | 14890 | 14900 | 14900 | 14890 | 68 |
| 378 | 20231222 | 130700 | 768285480 | 14890 | 14890 | 14890 | 14890 | 157 |
| 379 | 20231222 | 130600 | 765947750 | 14890 | 14890 | 14890 | 14890 | 257 |
| 380 | 20231222 | 130500 | 762121020 | 14890 | 14900 | 14900 | 14890 | 331 |
| 381 | 20231222 | 130400 | 757190420 | 14900 | 14860 | 14900 | 14860 | 464 |
| 382 | 20231222 | 130300 | 750286480 | 14860 | 14820 | 14860 | 14800 | 123 |
| 383 | 20231222 | 130200 | 748464020 | 14860 | 14820 | 14860 | 14820 | 277 |
| 384 | 20231222 | 130100 | 744358680 | 14820 | 14820 | 14820 | 14820 | 34 |
| 385 | 20231222 | 130000 | 743854800 | 14810 | 14850 | 14850 | 14800 | 1334 |
| 386 | 20231222 | 125900 | 724057340 | 14850 | 14850 | 14850 | 14850 | 100 |
| 387 | 20231222 | 125800 | 722572340 | 14880 | 14870 | 14880 | 14860 | 273 |
| 388 | 20231222 | 125700 | 718512680 | 14870 | 14870 | 14870 | 14870 | 46 |
| 389 | 20231222 | 125600 | 717828660 | 14840 | 14840 | 14840 | 14840 | 10 |
| 390 | 20231222 | 125500 | 717680260 | 14840 | 14840 | 14850 | 14840 | 56 |
| 391 | 20231222 | 125400 | 716849170 | 14870 | 14870 | 14870 | 14870 | 1 |
| 392 | 20231222 | 125300 | 716834300 | 14800 | 14820 | 14870 | 14800 | 63 |
| 393 | 20231222 | 125200 | 715900880 | 14820 | 14820 | 14820 | 14820 | 5 |
| 394 | 20231222 | 125100 | 715826780 | 14810 | 14820 | 14820 | 14810 | 4 |
| 395 | 20231222 | 125000 | 715767520 | 14820 | 14830 | 14830 | 14820 | 304 |
| 396 | 20231222 | 124900 | 711261140 | 14830 | 14830 | 14830 | 14830 | 1 |
| 397 | 20231222 | 124800 | 711246310 | 14830 | 14870 | 14870 | 14830 | 6 |
| 398 | 20231222 | 124700 | 711157290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 399 | 20231222 | 124600 | 711157290 | 14880 | 14850 | 14880 | 14850 | 103 |
| 400 | 20231222 | 124500 | 709624870 | 14820 | 14820 | 14820 | 14820 | 0 |
| 401 | 20231222 | 124400 | 709624870 | 14820 | 14820 | 14820 | 14820 | 84 |
| 402 | 20231222 | 124300 | 708379990 | 14810 | 14810 | 14810 | 14810 | 0 |
| 403 | 20231222 | 124200 | 708379990 | 14810 | 14820 | 14820 | 14810 | 182 |
| 404 | 20231222 | 124100 | 705683710 | 14820 | 14820 | 14820 | 14820 | 0 |
| 405 | 20231222 | 124000 | 705683710 | 14820 | 14880 | 14880 | 14820 | 81 |
| 406 | 20231222 | 123900 | 704482400 | 14870 | 14870 | 14870 | 14870 | 93 |
| 407 | 20231222 | 123800 | 703099490 | 14870 | 14870 | 14870 | 14870 | 11 |
| 408 | 20231222 | 123700 | 702935920 | 14890 | 14900 | 14900 | 14890 | 187 |
| 409 | 20231222 | 123600 | 700151310 | 14900 | 14900 | 14900 | 14900 | 1 |
| 410 | 20231222 | 123500 | 700136410 | 14890 | 14890 | 14890 | 14890 | 63 |
| 411 | 20231222 | 123400 | 699198340 | 14890 | 14830 | 14890 | 14830 | 732 |
| 412 | 20231222 | 123300 | 688320760 | 14830 | 14830 | 14830 | 14830 | 0 |
| 413 | 20231222 | 123200 | 688320760 | 14830 | 14820 | 14830 | 14820 | 40 |
| 414 | 20231222 | 123100 | 687727660 | 14820 | 14820 | 14820 | 14820 | 40 |
| 415 | 20231222 | 123000 | 687134860 | 14820 | 14870 | 14870 | 14820 | 79 |
| 416 | 20231222 | 122900 | 685963200 | 14830 | 14830 | 14830 | 14830 | 34 |
| 417 | 20231222 | 122800 | 685458980 | 14830 | 14830 | 14830 | 14830 | 4 |
| 418 | 20231222 | 122700 | 685399660 | 14830 | 14800 | 14830 | 14800 | 28 |
| 419 | 20231222 | 122600 | 684985050 | 14800 | 14800 | 14800 | 14800 | 125 |
| 420 | 20231222 | 122500 | 683135050 | 14800 | 14810 | 14830 | 14800 | 172 |
| 421 | 20231222 | 122400 | 680587300 | 14820 | 14820 | 14820 | 14820 | 451 |
| 422 | 20231222 | 122300 | 673903480 | 14820 | 14820 | 14870 | 14820 | 341 |
| 423 | 20231222 | 122200 | 668847360 | 14820 | 14870 | 14870 | 14820 | 201 |
| 424 | 20231222 | 122100 | 665866540 | 14900 | 14900 | 14900 | 14900 | 10 |
| 425 | 20231222 | 122000 | 665717540 | 14900 | 14900 | 14900 | 14880 | 103 |
| 426 | 20231222 | 121900 | 664182860 | 14910 | 14840 | 14910 | 14840 | 32 |
| 427 | 20231222 | 121800 | 663706510 | 14900 | 14910 | 14910 | 14900 | 140 |
| 428 | 20231222 | 121700 | 661619670 | 14910 | 14910 | 14910 | 14910 | 0 |
| 429 | 20231222 | 121600 | 661619670 | 14910 | 14910 | 14910 | 14910 | 0 |
| 430 | 20231222 | 121500 | 661619670 | 14910 | 14840 | 14910 | 14840 | 264 |
| 431 | 20231222 | 121400 | 657687840 | 14880 | 14900 | 14900 | 14880 | 425 |
| 432 | 20231222 | 121300 | 651362380 | 14910 | 14910 | 14910 | 14900 | 75 |
| 433 | 20231222 | 121200 | 650244140 | 14910 | 14940 | 14940 | 14910 | 142 |
| 434 | 20231222 | 121100 | 648122790 | 14950 | 14940 | 14950 | 14940 | 169 |
| 435 | 20231222 | 121000 | 645597920 | 14940 | 14940 | 14970 | 14940 | 101 |
| 436 | 20231222 | 120900 | 644088950 | 14990 | 14950 | 14990 | 14940 | 350 |
| 437 | 20231222 | 120800 | 638855340 | 14960 | 14980 | 15000 | 14960 | 1793 |
| 438 | 20231222 | 120700 | 611979930 | 14990 | 14900 | 14990 | 14900 | 1729 |
| 439 | 20231222 | 120600 | 586171360 | 14890 | 14820 | 14890 | 14810 | 2398 |
| 440 | 20231222 | 120500 | 550528390 | 14810 | 14820 | 14820 | 14810 | 11 |
| 441 | 20231222 | 120400 | 550365380 | 14820 | 14800 | 14820 | 14800 | 2884 |
| 442 | 20231222 | 120300 | 507654860 | 14780 | 14800 | 14800 | 14780 | 120 |
| 443 | 20231222 | 120200 | 505881200 | 14800 | 14810 | 14810 | 14800 | 566 |
| 444 | 20231222 | 120100 | 497504300 | 14800 | 14800 | 14800 | 14800 | 337 |
| 445 | 20231222 | 120000 | 492516700 | 14800 | 14810 | 14810 | 14790 | 419 |
| 446 | 20231222 | 115900 | 486316330 | 14810 | 14810 | 14820 | 14810 | 139 |
| 447 | 20231222 | 115800 | 484257730 | 14810 | 14790 | 14810 | 14790 | 78 |
| 448 | 20231222 | 115700 | 483103530 | 14810 | 14800 | 14810 | 14800 | 134 |
| 449 | 20231222 | 115600 | 481119880 | 14770 | 14770 | 14770 | 14770 | 101 |
| 450 | 20231222 | 115500 | 479628110 | 14770 | 14760 | 14770 | 14730 | 344 |
| 451 | 20231222 | 115400 | 474552560 | 14760 | 14790 | 14800 | 14730 | 513 |
| 452 | 20231222 | 115300 | 466961290 | 14800 | 14780 | 14800 | 14780 | 119 |
| 453 | 20231222 | 115200 | 465202450 | 14800 | 14800 | 14800 | 14800 | 28 |
| 454 | 20231222 | 115100 | 464788050 | 14800 | 14700 | 14800 | 14700 | 1704 |
| 455 | 20231222 | 115000 | 439698080 | 14690 | 14680 | 14690 | 14680 | 451 |
| 456 | 20231222 | 114900 | 433074250 | 14650 | 14650 | 14650 | 14650 | 0 |
| 457 | 20231222 | 114800 | 433074250 | 14650 | 14630 | 14650 | 14630 | 1208 |
| 458 | 20231222 | 114700 | 415385700 | 14620 | 14610 | 14620 | 14610 | 714 |
| 459 | 20231222 | 114600 | 404952210 | 14610 | 14610 | 14610 | 14610 | 0 |
| 460 | 20231222 | 114500 | 404952210 | 14610 | 14600 | 14610 | 14600 | 9 |
| 461 | 20231222 | 114400 | 404820800 | 14600 | 14600 | 14600 | 14600 | 70 |
| 462 | 20231222 | 114300 | 403798800 | 14610 | 14610 | 14610 | 14610 | 0 |
| 463 | 20231222 | 114200 | 403798800 | 14610 | 14600 | 14610 | 14600 | 309 |
| 464 | 20231222 | 114100 | 399287320 | 14600 | 14600 | 14600 | 14600 | 0 |
| 465 | 20231222 | 114000 | 399287320 | 14600 | 14600 | 14600 | 14600 | 60 |
| 466 | 20231222 | 113900 | 398411320 | 14600 | 14600 | 14600 | 14600 | 0 |
| 467 | 20231222 | 113800 | 398411320 | 14600 | 14590 | 14600 | 14590 | 47 |
| 468 | 20231222 | 113700 | 397725530 | 14600 | 14590 | 14600 | 14560 | 23 |
| 469 | 20231222 | 113600 | 397390360 | 14600 | 14600 | 14600 | 14600 | 0 |
| 470 | 20231222 | 113500 | 397390360 | 14600 | 14600 | 14600 | 14600 | 402 |
| 471 | 20231222 | 113400 | 391521160 | 14600 | 14600 | 14600 | 14600 | 0 |
| 472 | 20231222 | 113300 | 391521160 | 14600 | 14600 | 14610 | 14600 | 310 |
| 473 | 20231222 | 113200 | 386995110 | 14600 | 14610 | 14610 | 14600 | 68 |
| 474 | 20231222 | 113100 | 386002260 | 14630 | 14630 | 14630 | 14630 | 0 |
| 475 | 20231222 | 113000 | 386002260 | 14630 | 14630 | 14630 | 14630 | 497 |
| 476 | 20231222 | 112900 | 378731150 | 14630 | 14590 | 14630 | 14590 | 18 |
| 477 | 20231222 | 112800 | 378468450 | 14590 | 14590 | 14590 | 14590 | 0 |
| 478 | 20231222 | 112700 | 378468450 | 14590 | 14600 | 14600 | 14590 | 347 |
| 479 | 20231222 | 112600 | 373402260 | 14630 | 14600 | 14630 | 14600 | 211 |
| 480 | 20231222 | 112500 | 370321360 | 14600 | 14590 | 14600 | 14590 | 29 |
| 481 | 20231222 | 112400 | 369897980 | 14600 | 14600 | 14600 | 14600 | 0 |
| 482 | 20231222 | 112300 | 369897980 | 14600 | 14600 | 14600 | 14600 | 27 |
| 483 | 20231222 | 112200 | 369503780 | 14540 | 14600 | 14600 | 14540 | 53 |
| 484 | 20231222 | 112100 | 368732200 | 14540 | 14540 | 14540 | 14540 | 0 |
| 485 | 20231222 | 112000 | 368732200 | 14540 | 14540 | 14540 | 14540 | 88 |
| 486 | 20231222 | 111900 | 367452680 | 14600 | 14600 | 14600 | 14600 | 20 |
| 487 | 20231222 | 111800 | 367160680 | 14600 | 14600 | 14600 | 14600 | 0 |
| 488 | 20231222 | 111700 | 367160680 | 14600 | 14600 | 14600 | 14600 | 3 |
| 489 | 20231222 | 111600 | 367116880 | 14600 | 14520 | 14600 | 14520 | 6 |
| 490 | 20231222 | 111500 | 367029680 | 14600 | 14600 | 14600 | 14600 | 0 |
| 491 | 20231222 | 111400 | 367029680 | 14600 | 14600 | 14600 | 14600 | 1 |
| 492 | 20231222 | 111300 | 367015080 | 14600 | 14600 | 14600 | 14510 | 266 |
| 493 | 20231222 | 111200 | 363152000 | 14600 | 14540 | 14600 | 14540 | 1405 |
| 494 | 20231222 | 111100 | 342701400 | 14540 | 14540 | 14540 | 14540 | 20 |
| 495 | 20231222 | 111000 | 342410600 | 14530 | 14540 | 14540 | 14530 | 97 |
| 496 | 20231222 | 110900 | 341001180 | 14530 | 14530 | 14530 | 14530 | 12 |
| 497 | 20231222 | 110800 | 340826820 | 14540 | 14540 | 14540 | 14540 | 1 |
| 498 | 20231222 | 110700 | 340812280 | 14540 | 14540 | 14540 | 14540 | 8 |
| 499 | 20231222 | 110600 | 340695960 | 14540 | 14540 | 14540 | 14540 | 50 |
| 500 | 20231222 | 110500 | 339968960 | 14540 | 14540 | 14540 | 14540 | 20 |
| 501 | 20231222 | 110400 | 339678160 | 14540 | 14540 | 14540 | 14540 | 1 |
| 502 | 20231222 | 110300 | 339663620 | 14540 | 14550 | 14550 | 14540 | 13 |
| 503 | 20231222 | 110200 | 339474550 | 14550 | 14550 | 14550 | 14540 | 33 |
| 504 | 20231222 | 110100 | 338994610 | 14550 | 14550 | 14550 | 14550 | 50 |
| 505 | 20231222 | 110000 | 338267110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 506 | 20231222 | 105900 | 338267110 | 14550 | 14560 | 14560 | 14550 | 7 |
| 507 | 20231222 | 105800 | 338165240 | 14560 | 14560 | 14560 | 14560 | 2 |
| 508 | 20231222 | 105700 | 338136120 | 14560 | 14560 | 14560 | 14560 | 1 |
| 509 | 20231222 | 105600 | 338121560 | 14500 | 14560 | 14560 | 14500 | 1552 |
| 510 | 20231222 | 105500 | 315605560 | 14560 | 14560 | 14560 | 14560 | 57 |
| 511 | 20231222 | 105400 | 314775640 | 14560 | 14560 | 14560 | 14560 | 3 |
| 512 | 20231222 | 105300 | 314731960 | 14570 | 14570 | 14570 | 14570 | 151 |
| 513 | 20231222 | 105200 | 312531890 | 14570 | 14570 | 14570 | 14570 | 0 |
| 514 | 20231222 | 105100 | 312531890 | 14570 | 14570 | 14570 | 14500 | 1076 |
| 515 | 20231222 | 105000 | 296918640 | 14570 | 14560 | 14570 | 14560 | 99 |
| 516 | 20231222 | 104900 | 295476350 | 14510 | 14510 | 14510 | 14510 | 103 |
| 517 | 20231222 | 104800 | 293981820 | 14510 | 14510 | 14510 | 14510 | 0 |
| 518 | 20231222 | 104700 | 293981820 | 14510 | 14510 | 14510 | 14510 | 0 |
| 519 | 20231222 | 104600 | 293981820 | 14510 | 14510 | 14510 | 14510 | 10 |
| 520 | 20231222 | 104500 | 293836720 | 14510 | 14510 | 14510 | 14510 | 0 |
| 521 | 20231222 | 104400 | 293836720 | 14510 | 14510 | 14510 | 14510 | 1 |
| 522 | 20231222 | 104300 | 293822210 | 14510 | 14510 | 14510 | 14510 | 40 |
| 523 | 20231222 | 104200 | 293241810 | 14510 | 14510 | 14510 | 14510 | 103 |
| 524 | 20231222 | 104100 | 291747280 | 14570 | 14570 | 14570 | 14570 | 0 |
| 525 | 20231222 | 104000 | 291747280 | 14570 | 14590 | 14590 | 14570 | 129 |
| 526 | 20231222 | 103900 | 289867150 | 14580 | 14580 | 14580 | 14580 | 31 |
| 527 | 20231222 | 103800 | 289415170 | 14570 | 14570 | 14570 | 14570 | 239 |
| 528 | 20231222 | 103700 | 285932940 | 14590 | 14480 | 14600 | 14480 | 532 |
| 529 | 20231222 | 103600 | 278212890 | 14480 | 14480 | 14480 | 14480 | 70 |
| 530 | 20231222 | 103500 | 277199290 | 14480 | 14480 | 14480 | 14480 | 7 |
| 531 | 20231222 | 103400 | 277097930 | 14470 | 14470 | 14470 | 14470 | 1 |
| 532 | 20231222 | 103300 | 277083460 | 14470 | 14470 | 14470 | 14470 | 8 |
| 533 | 20231222 | 103200 | 276967700 | 14440 | 14440 | 14440 | 14440 | 170 |
| 534 | 20231222 | 103100 | 274512900 | 14440 | 14430 | 14440 | 14430 | 35 |
| 535 | 20231222 | 103000 | 274007550 | 14440 | 14430 | 14440 | 14420 | 36 |
| 536 | 20231222 | 102900 | 273488110 | 14430 | 14430 | 14430 | 14430 | 23 |
| 537 | 20231222 | 102800 | 273156220 | 14420 | 14400 | 14420 | 14400 | 86 |
| 538 | 20231222 | 102700 | 271916460 | 14400 | 14400 | 14400 | 14400 | 40 |
| 539 | 20231222 | 102600 | 271340460 | 14420 | 14420 | 14420 | 14420 | 9 |
| 540 | 20231222 | 102500 | 271210680 | 14390 | 14390 | 14390 | 14390 | 9 |
| 541 | 20231222 | 102400 | 271081170 | 14380 | 14380 | 14380 | 14380 | 0 |
| 542 | 20231222 | 102300 | 271081170 | 14380 | 14420 | 14420 | 14380 | 27 |
| 543 | 20231222 | 102200 | 270692550 | 14420 | 14420 | 14420 | 14420 | 0 |
| 544 | 20231222 | 102100 | 270692550 | 14420 | 14420 | 14420 | 14420 | 10 |
| 545 | 20231222 | 102000 | 270548350 | 14400 | 14400 | 14400 | 14400 | 0 |
| 546 | 20231222 | 101900 | 270548350 | 14400 | 14400 | 14400 | 14400 | 1 |
| 547 | 20231222 | 101800 | 270533950 | 14350 | 14350 | 14350 | 14350 | 1 |
| 548 | 20231222 | 101700 | 270519600 | 14350 | 14360 | 14360 | 14350 | 159 |
| 549 | 20231222 | 101600 | 268237880 | 14380 | 14380 | 14380 | 14380 | 0 |
| 550 | 20231222 | 101500 | 268237880 | 14380 | 14380 | 14380 | 14380 | 35 |
| 551 | 20231222 | 101400 | 267734580 | 14400 | 14400 | 14400 | 14400 | 9 |
| 552 | 20231222 | 101300 | 267604980 | 14410 | 14410 | 14410 | 14410 | 6 |
| 553 | 20231222 | 101200 | 267518520 | 14410 | 14410 | 14410 | 14410 | 16 |
| 554 | 20231222 | 101100 | 267287960 | 14400 | 14400 | 14400 | 14400 | 9 |
| 555 | 20231222 | 101000 | 267158360 | 14380 | 14380 | 14380 | 14380 | 0 |
| 556 | 20231222 | 100900 | 267158360 | 14380 | 14380 | 14380 | 14380 | 100 |
| 557 | 20231222 | 100800 | 265720360 | 14390 | 14380 | 14390 | 14380 | 50 |
| 558 | 20231222 | 100700 | 265000870 | 14390 | 14410 | 14410 | 14380 | 39 |
| 559 | 20231222 | 100600 | 264439610 | 14410 | 14420 | 14420 | 14410 | 23 |
| 560 | 20231222 | 100500 | 264108080 | 14420 | 14420 | 14420 | 14420 | 8 |
| 561 | 20231222 | 100400 | 263992720 | 14420 | 14420 | 14420 | 14420 | 360 |
| 562 | 20231222 | 100300 | 258801520 | 14420 | 14420 | 14420 | 14420 | 1 |
| 563 | 20231222 | 100200 | 258787100 | 14400 | 14400 | 14400 | 14400 | 0 |
| 564 | 20231222 | 100100 | 258787100 | 14400 | 14400 | 14420 | 14400 | 16 |
| 565 | 20231222 | 100000 | 258556680 | 14420 | 14350 | 14420 | 14340 | 1642 |
| 566 | 20231222 | 095900 | 234916890 | 14350 | 14350 | 14350 | 14350 | 1 |
| 567 | 20231222 | 095800 | 234902540 | 14360 | 14400 | 14400 | 14360 | 80 |
| 568 | 20231222 | 095700 | 233752380 | 14400 | 14410 | 14410 | 14400 | 10 |
| 569 | 20231222 | 095600 | 233608290 | 14400 | 14420 | 14420 | 14400 | 11 |
| 570 | 20231222 | 095500 | 233449690 | 14420 | 14420 | 14420 | 14420 | 49 |
| 571 | 20231222 | 095400 | 232743110 | 14420 | 14420 | 14420 | 14420 | 1 |
| 572 | 20231222 | 095300 | 232728690 | 14330 | 14330 | 14330 | 14330 | 33 |
| 573 | 20231222 | 095200 | 232255800 | 14420 | 14420 | 14420 | 14420 | 0 |
| 574 | 20231222 | 095100 | 232255800 | 14420 | 14420 | 14420 | 14420 | 49 |
| 575 | 20231222 | 095000 | 231549220 | 14420 | 14420 | 14420 | 14420 | 10 |
| 576 | 20231222 | 094900 | 231405020 | 14420 | 14340 | 14420 | 14340 | 501 |
| 577 | 20231222 | 094800 | 224220600 | 14350 | 14410 | 14420 | 14350 | 322 |
| 578 | 20231222 | 094700 | 219598720 | 14420 | 14420 | 14420 | 14420 | 8 |
| 579 | 20231222 | 094600 | 219483360 | 14420 | 14420 | 14420 | 14420 | 12 |
| 580 | 20231222 | 094500 | 219310320 | 14420 | 14420 | 14420 | 14420 | 2 |
| 581 | 20231222 | 094400 | 219281480 | 14420 | 14420 | 14420 | 14420 | 1 |
| 582 | 20231222 | 094300 | 219267060 | 14340 | 14350 | 14350 | 14340 | 396 |
| 583 | 20231222 | 094200 | 213586120 | 14340 | 14340 | 14340 | 14340 | 0 |
| 584 | 20231222 | 094100 | 213586120 | 14340 | 14440 | 14440 | 14340 | 103 |
| 585 | 20231222 | 094000 | 212107500 | 14460 | 14330 | 14460 | 14330 | 121 |
| 586 | 20231222 | 093900 | 210373440 | 14400 | 14380 | 14400 | 14380 | 312 |
| 587 | 20231222 | 093800 | 205883820 | 14380 | 14380 | 14380 | 14300 | 525 |
| 588 | 20231222 | 093700 | 198374320 | 14380 | 14290 | 14380 | 14290 | 1273 |
| 589 | 20231222 | 093600 | 180129670 | 14290 | 14300 | 14300 | 14290 | 541 |
| 590 | 20231222 | 093500 | 172393380 | 14320 | 14300 | 14320 | 14300 | 154 |
| 591 | 20231222 | 093400 | 170189100 | 14260 | 14300 | 14300 | 14260 | 319 |
| 592 | 20231222 | 093300 | 165635760 | 14280 | 14330 | 14330 | 14280 | 488 |
| 593 | 20231222 | 093200 | 158651500 | 14330 | 14340 | 14340 | 14330 | 11 |
| 594 | 20231222 | 093100 | 158493770 | 14300 | 14340 | 14340 | 14300 | 166 |
| 595 | 20231222 | 093000 | 156119570 | 14330 | 14340 | 14340 | 14330 | 10 |
| 596 | 20231222 | 092900 | 155976210 | 14350 | 14350 | 14350 | 14350 | 74 |
| 597 | 20231222 | 092800 | 154914310 | 14350 | 14350 | 14350 | 14350 | 7 |
| 598 | 20231222 | 092700 | 154813860 | 14270 | 14310 | 14310 | 14270 | 109 |
| 599 | 20231222 | 092600 | 153254110 | 14370 | 14370 | 14370 | 14370 | 10 |
| 600 | 20231222 | 092500 | 153110410 | 14390 | 14390 | 14390 | 14390 | 17 |
| 601 | 20231222 | 092400 | 152865780 | 14380 | 14380 | 14380 | 14380 | 1 |
| 602 | 20231222 | 092300 | 152851400 | 14240 | 14430 | 14440 | 14210 | 1173 |
| 603 | 20231222 | 092200 | 136149600 | 14440 | 14440 | 14440 | 14440 | 0 |
| 604 | 20231222 | 092100 | 136149600 | 14440 | 14430 | 14440 | 14430 | 28 |
| 605 | 20231222 | 092000 | 135745410 | 14440 | 14440 | 14440 | 14440 | 4 |
| 606 | 20231222 | 091900 | 135687650 | 14440 | 14440 | 14440 | 14440 | 0 |
| 607 | 20231222 | 091800 | 135687650 | 14440 | 14220 | 14490 | 14220 | 933 |
| 608 | 20231222 | 091700 | 122296230 | 14210 | 14250 | 14250 | 14210 | 560 |
| 609 | 20231222 | 091600 | 114331480 | 14250 | 14320 | 14320 | 14250 | 644 |
| 610 | 20231222 | 091500 | 105139520 | 14340 | 14360 | 14360 | 14340 | 35 |
| 611 | 20231222 | 091400 | 104637470 | 14360 | 14390 | 14420 | 14360 | 153 |
| 612 | 20231222 | 091300 | 102434850 | 14400 | 14430 | 14470 | 14400 | 1750 |
| 613 | 20231222 | 091200 | 77203280 | 14430 | 14500 | 14500 | 14420 | 342 |
| 614 | 20231222 | 091100 | 72266880 | 14440 | 14500 | 14500 | 14440 | 180 |
| 615 | 20231222 | 091000 | 69667560 | 14500 | 14550 | 14550 | 14450 | 1985 |
| 616 | 20231222 | 090900 | 40889590 | 14560 | 14590 | 14590 | 14560 | 112 |
| 617 | 20231222 | 090800 | 39258630 | 14600 | 14650 | 14650 | 14600 | 158 |
| 618 | 20231222 | 090700 | 36946330 | 14650 | 14650 | 14650 | 14630 | 189 |
| 619 | 20231222 | 090600 | 34177500 | 14650 | 14730 | 14730 | 14560 | 715 |
| 620 | 20231222 | 090500 | 23714210 | 14720 | 14710 | 14720 | 14570 | 610 |
| 621 | 20231222 | 090400 | 14760780 | 14710 | 14700 | 14710 | 14700 | 139 |
| 622 | 20231222 | 090300 | 12716590 | 14730 | 14730 | 14730 | 14730 | 0 |
| 623 | 20231222 | 090200 | 12716590 | 14730 | 14530 | 14730 | 14520 | 738 |
| 624 | 20231222 | 090100 | 1918580 | 14640 | 14640 | 14640 | 14640 | 5 |
| 625 | 20231222 | 090000 | 1845380 | 14640 | 14520 | 14640 | 14520 | 127 |