31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 3 | 20231221 | 183900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20231221 | 183800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20231221 | 183700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20231221 | 183600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20231221 | 183500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20231221 | 183400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20231221 | 183300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20231221 | 183200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20231221 | 183100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20231221 | 183000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20231221 | 182900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20231221 | 182800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20231221 | 182700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20231221 | 182600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20231221 | 182500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20231221 | 182400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20231221 | 182300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20231221 | 182200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20231221 | 182100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20231221 | 182000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20231221 | 181900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20231221 | 181800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20231221 | 181700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20231221 | 181600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20231221 | 181500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20231221 | 181400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20231221 | 181300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20231221 | 181200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20231221 | 181100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20231221 | 181000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 33 | 20231221 | 180900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20231221 | 180800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20231221 | 180700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20231221 | 180600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20231221 | 180500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20231221 | 180400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20231221 | 180300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20231221 | 180200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20231221 | 180100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20231221 | 180000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20231221 | 175900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20231221 | 175800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20231221 | 175700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20231221 | 175600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20231221 | 175500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20231221 | 175400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20231221 | 175300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20231221 | 175200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20231221 | 175100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20231221 | 175000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20231221 | 174900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20231221 | 174800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20231221 | 174700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20231221 | 174600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20231221 | 174500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20231221 | 174400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20231221 | 174300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20231221 | 174200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20231221 | 174100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20231221 | 174000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 63 | 20231221 | 173900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20231221 | 173800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20231221 | 173700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20231221 | 173600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20231221 | 173500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20231221 | 173400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20231221 | 173300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20231221 | 173200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20231221 | 173100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20231221 | 173000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20231221 | 172900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20231221 | 172800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20231221 | 172700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20231221 | 172600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20231221 | 172500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20231221 | 172400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20231221 | 172300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20231221 | 172200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20231221 | 172100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20231221 | 172000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20231221 | 171900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20231221 | 171800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20231221 | 171700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20231221 | 171600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20231221 | 171500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20231221 | 171400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20231221 | 171300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20231221 | 171200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20231221 | 171100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20231221 | 171000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 93 | 20231221 | 170900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20231221 | 170800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20231221 | 170700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20231221 | 170600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20231221 | 170500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20231221 | 170400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20231221 | 170300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20231221 | 170200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20231221 | 170100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20231221 | 170000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20231221 | 165900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20231221 | 165800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20231221 | 165700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20231221 | 165600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20231221 | 165500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20231221 | 165400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20231221 | 165300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20231221 | 165200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20231221 | 165100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20231221 | 165000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20231221 | 164900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20231221 | 164800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20231221 | 164700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20231221 | 164600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20231221 | 164500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20231221 | 164400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20231221 | 164300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20231221 | 164200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20231221 | 164100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20231221 | 164000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 123 | 20231221 | 163900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20231221 | 163800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20231221 | 163700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20231221 | 163600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20231221 | 163500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20231221 | 163400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20231221 | 163300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20231221 | 163200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20231221 | 163100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20231221 | 163000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20231221 | 162900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20231221 | 162800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20231221 | 162700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20231221 | 162600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20231221 | 162500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20231221 | 162400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20231221 | 162300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20231221 | 162200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20231221 | 162100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20231221 | 162000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20231221 | 161900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20231221 | 161800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20231221 | 161700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20231221 | 161600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20231221 | 161500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20231221 | 161400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20231221 | 161300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20231221 | 161200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20231221 | 161100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20231221 | 161000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 153 | 20231221 | 160900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20231221 | 160800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20231221 | 160700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20231221 | 160600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20231221 | 160500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20231221 | 160400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20231221 | 160300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20231221 | 160200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20231221 | 160100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20231221 | 160000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20231221 | 155900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20231221 | 155800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20231221 | 155700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20231221 | 155600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20231221 | 155500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20231221 | 155400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20231221 | 155300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20231221 | 155200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20231221 | 155100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20231221 | 155000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20231221 | 154900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20231221 | 154800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20231221 | 154700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20231221 | 154600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20231221 | 154500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20231221 | 154400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20231221 | 154300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20231221 | 154200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20231221 | 154100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20231221 | 154000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 183 | 20231221 | 153900 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 184 | 20231221 | 153800 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 185 | 20231221 | 153700 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 186 | 20231221 | 153600 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 187 | 20231221 | 153500 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 188 | 20231221 | 153400 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 189 | 20231221 | 153300 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 190 | 20231221 | 153200 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 191 | 20231221 | 153100 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 0 |
| 192 | 20231221 | 153000 | 1965754890 | 14910 | 14910 | 14910 | 14910 | 4657 |
| 193 | 20231221 | 152900 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 194 | 20231221 | 152800 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 195 | 20231221 | 152700 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 196 | 20231221 | 152600 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 197 | 20231221 | 152500 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 198 | 20231221 | 152400 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 199 | 20231221 | 152300 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 200 | 20231221 | 152200 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 201 | 20231221 | 152100 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 202 | 20231221 | 152000 | 1896319020 | 14950 | 14950 | 14950 | 14950 | 0 |
| 203 | 20231221 | 151900 | 1896319020 | 14950 | 14940 | 14950 | 14930 | 909 |
| 204 | 20231221 | 151800 | 1882742820 | 14950 | 14940 | 14950 | 14940 | 896 |
| 205 | 20231221 | 151700 | 1869356480 | 14940 | 14950 | 14950 | 14940 | 118 |
| 206 | 20231221 | 151600 | 1867593150 | 14950 | 14960 | 14960 | 14950 | 85 |
| 207 | 20231221 | 151500 | 1866322290 | 14940 | 14940 | 14940 | 14940 | 8 |
| 208 | 20231221 | 151400 | 1866202770 | 14940 | 14930 | 14940 | 14930 | 158 |
| 209 | 20231221 | 151300 | 1863842720 | 14940 | 14940 | 14980 | 14940 | 106 |
| 210 | 20231221 | 151200 | 1862258960 | 14940 | 14940 | 14940 | 14940 | 599 |
| 211 | 20231221 | 151100 | 1853309900 | 14940 | 14940 | 14950 | 14940 | 1081 |
| 212 | 20231221 | 151000 | 1837159700 | 14950 | 14950 | 14960 | 14950 | 1071 |
| 213 | 20231221 | 150900 | 1821147980 | 14950 | 14950 | 14950 | 14950 | 7 |
| 214 | 20231221 | 150800 | 1821043330 | 14950 | 14950 | 14950 | 14950 | 87 |
| 215 | 20231221 | 150700 | 1819742680 | 14960 | 14970 | 14970 | 14950 | 313 |
| 216 | 20231221 | 150600 | 1815059770 | 14980 | 14960 | 14980 | 14960 | 784 |
| 217 | 20231221 | 150500 | 1803331090 | 14960 | 14980 | 14980 | 14950 | 4136 |
| 218 | 20231221 | 150400 | 1741443890 | 15000 | 15000 | 15000 | 14980 | 279 |
| 219 | 20231221 | 150300 | 1737259030 | 14970 | 14970 | 14970 | 14970 | 68 |
| 220 | 20231221 | 150200 | 1736241070 | 14970 | 14970 | 14980 | 14970 | 115 |
| 221 | 20231221 | 150100 | 1734518860 | 14970 | 15000 | 15000 | 14970 | 75 |
| 222 | 20231221 | 150000 | 1733394520 | 14970 | 15020 | 15020 | 14970 | 853 |
| 223 | 20231221 | 145900 | 1720601510 | 15000 | 15020 | 15020 | 15000 | 15 |
| 224 | 20231221 | 145800 | 1720376350 | 14990 | 15010 | 15020 | 14990 | 89 |
| 225 | 20231221 | 145700 | 1719039850 | 14990 | 14990 | 15030 | 14990 | 34 |
| 226 | 20231221 | 145600 | 1718529730 | 14970 | 14980 | 14990 | 14970 | 134 |
| 227 | 20231221 | 145500 | 1716523240 | 14980 | 14970 | 15000 | 14970 | 55 |
| 228 | 20231221 | 145400 | 1715698780 | 15000 | 14960 | 15000 | 14960 | 143 |
| 229 | 20231221 | 145300 | 1713554190 | 14960 | 14960 | 14980 | 14960 | 77 |
| 230 | 20231221 | 145200 | 1712400890 | 14970 | 14960 | 14980 | 14960 | 266 |
| 231 | 20231221 | 145100 | 1708420720 | 14970 | 15000 | 15000 | 14970 | 162 |
| 232 | 20231221 | 145000 | 1705993600 | 15000 | 14990 | 15000 | 14970 | 383 |
| 233 | 20231221 | 144900 | 1700249000 | 15000 | 14970 | 15000 | 14960 | 782 |
| 234 | 20231221 | 144800 | 1688522580 | 14950 | 14970 | 14970 | 14950 | 2099 |
| 235 | 20231221 | 144700 | 1657126140 | 14970 | 14990 | 14990 | 14970 | 9 |
| 236 | 20231221 | 144600 | 1656991370 | 14980 | 14960 | 14980 | 14960 | 343 |
| 237 | 20231221 | 144500 | 1651856030 | 14970 | 14980 | 14980 | 14970 | 68 |
| 238 | 20231221 | 144400 | 1650838000 | 14980 | 14970 | 14980 | 14960 | 17 |
| 239 | 20231221 | 144300 | 1650583530 | 14980 | 14960 | 14980 | 14960 | 456 |
| 240 | 20231221 | 144200 | 1643760640 | 14960 | 14970 | 14970 | 14960 | 12 |
| 241 | 20231221 | 144100 | 1643581070 | 14970 | 14970 | 14980 | 14960 | 39 |
| 242 | 20231221 | 144000 | 1642997300 | 14960 | 14970 | 14970 | 14960 | 184 |
| 243 | 20231221 | 143900 | 1640242890 | 14970 | 14970 | 14970 | 14970 | 144 |
| 244 | 20231221 | 143800 | 1638087210 | 14970 | 14970 | 14990 | 14970 | 9 |
| 245 | 20231221 | 143700 | 1637952460 | 14970 | 14970 | 14980 | 14970 | 9 |
| 246 | 20231221 | 143600 | 1637817720 | 14970 | 14970 | 14970 | 14970 | 7 |
| 247 | 20231221 | 143500 | 1637712930 | 14990 | 14970 | 14990 | 14970 | 111 |
| 248 | 20231221 | 143400 | 1636051200 | 14980 | 14970 | 14990 | 14960 | 392 |
| 249 | 20231221 | 143300 | 1630184210 | 14960 | 14960 | 14970 | 14960 | 32 |
| 250 | 20231221 | 143200 | 1629705310 | 14960 | 14960 | 14970 | 14960 | 12 |
| 251 | 20231221 | 143100 | 1629525750 | 14970 | 14970 | 14970 | 14960 | 32 |
| 252 | 20231221 | 143000 | 1629046780 | 14970 | 14970 | 14970 | 14970 | 155 |
| 253 | 20231221 | 142900 | 1626726430 | 14990 | 14980 | 14990 | 14970 | 117 |
| 254 | 20231221 | 142800 | 1624974910 | 14970 | 14980 | 14990 | 14970 | 22 |
| 255 | 20231221 | 142700 | 1624645360 | 14970 | 14980 | 14980 | 14970 | 340 |
| 256 | 20231221 | 142600 | 1619555550 | 14990 | 14980 | 14990 | 14980 | 12 |
| 257 | 20231221 | 142500 | 1619375780 | 14990 | 14980 | 14990 | 14970 | 10 |
| 258 | 20231221 | 142400 | 1619226030 | 14970 | 14970 | 14970 | 14960 | 210 |
| 259 | 20231221 | 142300 | 1616082400 | 14970 | 14990 | 14990 | 14970 | 994 |
| 260 | 20231221 | 142200 | 1601199850 | 14980 | 14990 | 14990 | 14980 | 301 |
| 261 | 20231221 | 142100 | 1596690650 | 15000 | 15000 | 15000 | 14980 | 29 |
| 262 | 20231221 | 142000 | 1596255990 | 14990 | 15000 | 15000 | 14990 | 32 |
| 263 | 20231221 | 141900 | 1595776290 | 15000 | 14990 | 15000 | 14980 | 322 |
| 264 | 20231221 | 141800 | 1590950970 | 14980 | 14980 | 14980 | 14980 | 115 |
| 265 | 20231221 | 141700 | 1589228270 | 14980 | 14980 | 14980 | 14980 | 7 |
| 266 | 20231221 | 141600 | 1589123410 | 14980 | 14990 | 14990 | 14980 | 10 |
| 267 | 20231221 | 141500 | 1588973590 | 14980 | 14990 | 15000 | 14980 | 58 |
| 268 | 20231221 | 141400 | 1588104110 | 14990 | 15000 | 15000 | 14980 | 41 |
| 269 | 20231221 | 141300 | 1587489570 | 14980 | 14980 | 15000 | 14980 | 116 |
| 270 | 20231221 | 141200 | 1585751870 | 14980 | 14990 | 15000 | 14980 | 36 |
| 271 | 20231221 | 141100 | 1585212100 | 15000 | 14980 | 15000 | 14980 | 9 |
| 272 | 20231221 | 141000 | 1585077240 | 14980 | 14980 | 14980 | 14980 | 148 |
| 273 | 20231221 | 140900 | 1582860200 | 15000 | 14970 | 15000 | 14970 | 18 |
| 274 | 20231221 | 140800 | 1582590510 | 14980 | 14980 | 14980 | 14970 | 20 |
| 275 | 20231221 | 140700 | 1582290980 | 14970 | 14970 | 14970 | 14970 | 146 |
| 276 | 20231221 | 140600 | 1580105360 | 15000 | 14980 | 15000 | 14970 | 35 |
| 277 | 20231221 | 140500 | 1579581190 | 14980 | 15000 | 15000 | 14980 | 8 |
| 278 | 20231221 | 140400 | 1579461330 | 14970 | 15000 | 15000 | 14970 | 10 |
| 279 | 20231221 | 140300 | 1579311540 | 14980 | 15020 | 15020 | 14980 | 793 |
| 280 | 20231221 | 140200 | 1567426530 | 14990 | 15000 | 15000 | 14990 | 716 |
| 281 | 20231221 | 140100 | 1556688110 | 15020 | 15020 | 15020 | 15000 | 1105 |
| 282 | 20231221 | 140000 | 1540097200 | 15020 | 15020 | 15020 | 15020 | 7 |
| 283 | 20231221 | 135900 | 1539992060 | 15050 | 15020 | 15050 | 15020 | 8 |
| 284 | 20231221 | 135800 | 1539871870 | 15020 | 15040 | 15040 | 15020 | 182 |
| 285 | 20231221 | 135700 | 1537138210 | 15020 | 15020 | 15020 | 15020 | 7 |
| 286 | 20231221 | 135600 | 1537033070 | 15050 | 15030 | 15050 | 15010 | 9 |
| 287 | 20231221 | 135500 | 1536897920 | 15010 | 15000 | 15010 | 15000 | 49 |
| 288 | 20231221 | 135400 | 1536162910 | 14990 | 14990 | 14990 | 14990 | 15 |
| 289 | 20231221 | 135300 | 1535938060 | 14980 | 14990 | 14990 | 14980 | 8 |
| 290 | 20231221 | 135200 | 1535818210 | 14980 | 14990 | 14990 | 14980 | 315 |
| 291 | 20231221 | 135100 | 1531096430 | 15010 | 14990 | 15010 | 14990 | 136 |
| 292 | 20231221 | 135000 | 1529057770 | 14990 | 14980 | 15000 | 14980 | 611 |
| 293 | 20231221 | 134900 | 1519898150 | 14990 | 14980 | 14990 | 14980 | 12 |
| 294 | 20231221 | 134800 | 1519718340 | 14980 | 14980 | 14990 | 14980 | 42 |
| 295 | 20231221 | 134700 | 1519089130 | 14980 | 14980 | 14980 | 14980 | 7 |
| 296 | 20231221 | 134600 | 1518984270 | 14980 | 14980 | 14980 | 14980 | 214 |
| 297 | 20231221 | 134500 | 1515778550 | 14980 | 14980 | 14980 | 14980 | 9 |
| 298 | 20231221 | 134400 | 1515643730 | 14990 | 14990 | 14990 | 14980 | 419 |
| 299 | 20231221 | 134300 | 1509362990 | 14990 | 14990 | 14990 | 14990 | 1132 |
| 300 | 20231221 | 134200 | 1492394310 | 14990 | 14990 | 14990 | 14990 | 1007 |
| 301 | 20231221 | 134100 | 1477299380 | 14990 | 15000 | 15000 | 14990 | 288 |
| 302 | 20231221 | 134000 | 1472981500 | 15000 | 15000 | 15000 | 15000 | 14 |
| 303 | 20231221 | 133900 | 1472771500 | 15000 | 15000 | 15000 | 14990 | 360 |
| 304 | 20231221 | 133800 | 1467371570 | 15000 | 15020 | 15020 | 15000 | 154 |
| 305 | 20231221 | 133700 | 1465061320 | 15020 | 15010 | 15020 | 15000 | 194 |
| 306 | 20231221 | 133600 | 1462150230 | 14990 | 15000 | 15000 | 14990 | 144 |
| 307 | 20231221 | 133500 | 1459990590 | 15010 | 15020 | 15020 | 15010 | 3 |
| 308 | 20231221 | 133400 | 1459945550 | 14990 | 14980 | 15000 | 14980 | 14 |
| 309 | 20231221 | 133300 | 1459735680 | 14970 | 14980 | 14980 | 14970 | 10 |
| 310 | 20231221 | 133200 | 1459585950 | 14980 | 14980 | 14980 | 14980 | 3 |
| 311 | 20231221 | 133100 | 1459541010 | 14970 | 14980 | 14980 | 14970 | 223 |
| 312 | 20231221 | 133000 | 1456202650 | 14970 | 14990 | 14990 | 14970 | 714 |
| 313 | 20231221 | 132900 | 1445510480 | 14990 | 15000 | 15000 | 14990 | 8 |
| 314 | 20231221 | 132800 | 1445390550 | 14990 | 15010 | 15010 | 14990 | 1560 |
| 315 | 20231221 | 132700 | 1421988060 | 15010 | 15010 | 15010 | 15010 | 207 |
| 316 | 20231221 | 132600 | 1418880990 | 15020 | 15010 | 15020 | 15010 | 95 |
| 317 | 20231221 | 132500 | 1417455020 | 15010 | 15040 | 15040 | 15010 | 171 |
| 318 | 20231221 | 132400 | 1414886980 | 15040 | 15040 | 15040 | 15040 | 82 |
| 319 | 20231221 | 132300 | 1413653700 | 15040 | 15020 | 15040 | 15020 | 13 |
| 320 | 20231221 | 132200 | 1413458340 | 15020 | 15020 | 15020 | 15020 | 0 |
| 321 | 20231221 | 132100 | 1413458340 | 15020 | 15020 | 15020 | 15010 | 349 |
| 322 | 20231221 | 132000 | 1408219520 | 15040 | 15040 | 15040 | 15040 | 0 |
| 323 | 20231221 | 131900 | 1408219520 | 15040 | 15020 | 15040 | 15020 | 182 |
| 324 | 20231221 | 131800 | 1405485860 | 15040 | 15040 | 15040 | 15040 | 6 |
| 325 | 20231221 | 131700 | 1405395620 | 15020 | 15020 | 15020 | 15020 | 0 |
| 326 | 20231221 | 131600 | 1405395620 | 15020 | 15020 | 15020 | 15020 | 0 |
| 327 | 20231221 | 131500 | 1405395620 | 15020 | 15020 | 15020 | 15020 | 5 |
| 328 | 20231221 | 131400 | 1405320520 | 15010 | 15020 | 15020 | 15010 | 109 |
| 329 | 20231221 | 131300 | 1403684280 | 15020 | 15020 | 15020 | 15020 | 72 |
| 330 | 20231221 | 131200 | 1402602840 | 15020 | 15020 | 15020 | 15020 | 0 |
| 331 | 20231221 | 131100 | 1402602840 | 15020 | 15020 | 15020 | 15020 | 0 |
| 332 | 20231221 | 131000 | 1402602840 | 15020 | 15020 | 15020 | 15020 | 0 |
| 333 | 20231221 | 130900 | 1402602840 | 15020 | 14980 | 15020 | 14980 | 456 |
| 334 | 20231221 | 130800 | 1395761420 | 14980 | 14990 | 14990 | 14980 | 61 |
| 335 | 20231221 | 130700 | 1394847630 | 14980 | 14980 | 14980 | 14980 | 28 |
| 336 | 20231221 | 130600 | 1394428190 | 14980 | 14980 | 14980 | 14980 | 87 |
| 337 | 20231221 | 130500 | 1393124930 | 14970 | 14970 | 14970 | 14970 | 0 |
| 338 | 20231221 | 130400 | 1393124930 | 14970 | 14970 | 14970 | 14970 | 30 |
| 339 | 20231221 | 130300 | 1392675830 | 14970 | 14970 | 14970 | 14970 | 189 |
| 340 | 20231221 | 130200 | 1389846500 | 15000 | 14980 | 15000 | 14980 | 101 |
| 341 | 20231221 | 130100 | 1388333500 | 15000 | 15000 | 15000 | 15000 | 465 |
| 342 | 20231221 | 130000 | 1381358500 | 15000 | 14970 | 15000 | 14970 | 8 |
| 343 | 20231221 | 125900 | 1381238680 | 14970 | 14960 | 14970 | 14960 | 69 |
| 344 | 20231221 | 125800 | 1380206330 | 14970 | 14990 | 14990 | 14970 | 329 |
| 345 | 20231221 | 125700 | 1375274680 | 14990 | 14960 | 14990 | 14940 | 894 |
| 346 | 20231221 | 125600 | 1361903720 | 14960 | 14970 | 14990 | 14960 | 165 |
| 347 | 20231221 | 125500 | 1359433190 | 14960 | 14960 | 14960 | 14960 | 153 |
| 348 | 20231221 | 125400 | 1357144310 | 14960 | 14970 | 14970 | 14960 | 487 |
| 349 | 20231221 | 125300 | 1349858080 | 14970 | 15000 | 15000 | 14970 | 133 |
| 350 | 20231221 | 125200 | 1347866000 | 15000 | 15000 | 15010 | 15000 | 334 |
| 351 | 20231221 | 125100 | 1342855890 | 15000 | 15010 | 15020 | 15000 | 442 |
| 352 | 20231221 | 125000 | 1336223460 | 15010 | 15010 | 15010 | 15010 | 30 |
| 353 | 20231221 | 124900 | 1335773160 | 15010 | 15010 | 15010 | 15010 | 114 |
| 354 | 20231221 | 124800 | 1334062020 | 15010 | 15010 | 15010 | 15010 | 7 |
| 355 | 20231221 | 124700 | 1333956950 | 15010 | 15010 | 15020 | 15010 | 450 |
| 356 | 20231221 | 124600 | 1327202430 | 15010 | 15010 | 15010 | 15000 | 93 |
| 357 | 20231221 | 124500 | 1325807000 | 15000 | 15000 | 15000 | 15000 | 0 |
| 358 | 20231221 | 124400 | 1325807000 | 15000 | 15000 | 15000 | 15000 | 20 |
| 359 | 20231221 | 124300 | 1325507000 | 15000 | 15000 | 15000 | 14960 | 3319 |
| 360 | 20231221 | 124200 | 1275734780 | 15010 | 15010 | 15020 | 15000 | 126 |
| 361 | 20231221 | 124100 | 1273842480 | 15020 | 15020 | 15020 | 15020 | 22 |
| 362 | 20231221 | 124000 | 1273512040 | 15010 | 15010 | 15010 | 15010 | 52 |
| 363 | 20231221 | 123900 | 1272731520 | 15000 | 15020 | 15020 | 15000 | 1962 |
| 364 | 20231221 | 123800 | 1243283150 | 15030 | 15030 | 15030 | 15030 | 2 |
| 365 | 20231221 | 123700 | 1243253090 | 15020 | 15020 | 15020 | 15020 | 721 |
| 366 | 20231221 | 123600 | 1232423670 | 15020 | 15030 | 15030 | 15020 | 159 |
| 367 | 20231221 | 123500 | 1230035390 | 15030 | 15030 | 15030 | 15030 | 204 |
| 368 | 20231221 | 123400 | 1226969270 | 15020 | 15020 | 15020 | 15020 | 6 |
| 369 | 20231221 | 123300 | 1226879150 | 15030 | 15030 | 15030 | 15030 | 35 |
| 370 | 20231221 | 123200 | 1226353100 | 15030 | 15040 | 15040 | 15030 | 265 |
| 371 | 20231221 | 123100 | 1222369090 | 15040 | 15030 | 15040 | 15030 | 249 |
| 372 | 20231221 | 123000 | 1218626260 | 15030 | 15020 | 15030 | 15020 | 13 |
| 373 | 20231221 | 122900 | 1218430920 | 15030 | 15030 | 15030 | 15030 | 14 |
| 374 | 20231221 | 122800 | 1218220500 | 15030 | 15010 | 15030 | 15010 | 127 |
| 375 | 20231221 | 122700 | 1216313380 | 15020 | 15020 | 15020 | 15000 | 815 |
| 376 | 20231221 | 122600 | 1204081990 | 15020 | 15030 | 15030 | 15010 | 1904 |
| 377 | 20231221 | 122500 | 1175474280 | 15040 | 15050 | 15050 | 15040 | 1159 |
| 378 | 20231221 | 122400 | 1158037570 | 15050 | 15060 | 15060 | 15050 | 349 |
| 379 | 20231221 | 122300 | 1152784810 | 15060 | 15090 | 15090 | 15060 | 176 |
| 380 | 20231221 | 122200 | 1150133440 | 15060 | 15070 | 15070 | 15050 | 743 |
| 381 | 20231221 | 122100 | 1138944240 | 15070 | 15080 | 15080 | 15070 | 245 |
| 382 | 20231221 | 122000 | 1135250730 | 15090 | 15090 | 15090 | 15090 | 38 |
| 383 | 20231221 | 121900 | 1134677310 | 15090 | 15090 | 15090 | 15090 | 78 |
| 384 | 20231221 | 121800 | 1133500290 | 15090 | 15090 | 15090 | 15090 | 23 |
| 385 | 20231221 | 121700 | 1133153220 | 15080 | 15070 | 15080 | 15070 | 162 |
| 386 | 20231221 | 121600 | 1130711280 | 15040 | 15030 | 15040 | 15030 | 1127 |
| 387 | 20231221 | 121500 | 1113762290 | 15040 | 15030 | 15040 | 15030 | 70 |
| 388 | 20231221 | 121400 | 1112709720 | 15040 | 15040 | 15040 | 15030 | 213 |
| 389 | 20231221 | 121300 | 1109507950 | 15040 | 15060 | 15060 | 15040 | 1141 |
| 390 | 20231221 | 121200 | 1092341330 | 15050 | 15050 | 15050 | 15050 | 26 |
| 391 | 20231221 | 121100 | 1091950030 | 15050 | 15050 | 15050 | 15040 | 604 |
| 392 | 20231221 | 121000 | 1082861030 | 15040 | 15100 | 15100 | 15040 | 3078 |
| 393 | 20231221 | 120900 | 1036437770 | 15110 | 15120 | 15120 | 15110 | 272 |
| 394 | 20231221 | 120800 | 1032327800 | 15130 | 15130 | 15130 | 15130 | 13 |
| 395 | 20231221 | 120700 | 1032131110 | 15120 | 15120 | 15120 | 15120 | 139 |
| 396 | 20231221 | 120600 | 1030029430 | 15130 | 15130 | 15130 | 15130 | 9 |
| 397 | 20231221 | 120500 | 1029893260 | 15120 | 15120 | 15120 | 15120 | 595 |
| 398 | 20231221 | 120400 | 1020896860 | 15120 | 15130 | 15130 | 15120 | 1108 |
| 399 | 20231221 | 120300 | 1004138630 | 15130 | 15130 | 15130 | 15130 | 79 |
| 400 | 20231221 | 120200 | 1002943360 | 15160 | 15160 | 15160 | 15160 | 8 |
| 401 | 20231221 | 120100 | 1002822080 | 15160 | 15160 | 15160 | 15160 | 0 |
| 402 | 20231221 | 120000 | 1002822080 | 15160 | 15160 | 15160 | 15160 | 1 |
| 403 | 20231221 | 115900 | 1002806920 | 15130 | 15130 | 15130 | 15130 | 669 |
| 404 | 20231221 | 115800 | 992684950 | 15150 | 15130 | 15150 | 15130 | 578 |
| 405 | 20231221 | 115700 | 983932580 | 15140 | 15140 | 15140 | 15140 | 16 |
| 406 | 20231221 | 115600 | 983690340 | 15140 | 15140 | 15140 | 15140 | 260 |
| 407 | 20231221 | 115500 | 979753940 | 15150 | 15160 | 15160 | 15150 | 773 |
| 408 | 20231221 | 115400 | 968040780 | 15170 | 15160 | 15170 | 15160 | 119 |
| 409 | 20231221 | 115300 | 966236630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 410 | 20231221 | 115200 | 966236630 | 15160 | 15160 | 15160 | 15160 | 0 |
| 411 | 20231221 | 115100 | 966236630 | 15160 | 15180 | 15180 | 15160 | 15 |
| 412 | 20231221 | 115000 | 966009030 | 15180 | 15180 | 15180 | 15180 | 0 |
| 413 | 20231221 | 114900 | 966009030 | 15180 | 15180 | 15180 | 15180 | 282 |
| 414 | 20231221 | 114800 | 961728270 | 15170 | 15170 | 15170 | 15170 | 306 |
| 415 | 20231221 | 114700 | 957086250 | 15180 | 15180 | 15180 | 15180 | 0 |
| 416 | 20231221 | 114600 | 957086250 | 15180 | 15180 | 15180 | 15180 | 48 |
| 417 | 20231221 | 114500 | 956357610 | 15180 | 15180 | 15180 | 15180 | 80 |
| 418 | 20231221 | 114400 | 955143210 | 15180 | 15180 | 15180 | 15180 | 174 |
| 419 | 20231221 | 114300 | 952501890 | 15160 | 15170 | 15170 | 15160 | 140 |
| 420 | 20231221 | 114200 | 950379180 | 15150 | 15150 | 15150 | 15150 | 0 |
| 421 | 20231221 | 114100 | 950379180 | 15150 | 15150 | 15150 | 15150 | 137 |
| 422 | 20231221 | 114000 | 948303630 | 15150 | 15150 | 15150 | 15150 | 44 |
| 423 | 20231221 | 113900 | 947637030 | 15160 | 15160 | 15160 | 15160 | 64 |
| 424 | 20231221 | 113800 | 946666790 | 15190 | 15190 | 15190 | 15190 | 0 |
| 425 | 20231221 | 113700 | 946666790 | 15190 | 15190 | 15190 | 15190 | 2 |
| 426 | 20231221 | 113600 | 946636410 | 15160 | 15160 | 15160 | 15160 | 0 |
| 427 | 20231221 | 113500 | 946636410 | 15160 | 15160 | 15160 | 15160 | 0 |
| 428 | 20231221 | 113400 | 946636410 | 15160 | 15160 | 15160 | 15150 | 465 |
| 429 | 20231221 | 113300 | 939588060 | 15170 | 15170 | 15170 | 15170 | 3 |
| 430 | 20231221 | 113200 | 939542550 | 15180 | 15180 | 15180 | 15180 | 4 |
| 431 | 20231221 | 113100 | 939481830 | 15190 | 15190 | 15190 | 15190 | 0 |
| 432 | 20231221 | 113000 | 939481830 | 15190 | 15190 | 15200 | 15190 | 24 |
| 433 | 20231221 | 112900 | 939117240 | 15160 | 15170 | 15170 | 15160 | 108 |
| 434 | 20231221 | 112800 | 937479920 | 15180 | 15210 | 15210 | 15180 | 203 |
| 435 | 20231221 | 112700 | 934395410 | 15200 | 15220 | 15230 | 15200 | 133 |
| 436 | 20231221 | 112600 | 932373640 | 15220 | 15220 | 15220 | 15220 | 2 |
| 437 | 20231221 | 112500 | 932343200 | 15220 | 15220 | 15220 | 15220 | 3 |
| 438 | 20231221 | 112400 | 932297540 | 15220 | 15210 | 15220 | 15210 | 6 |
| 439 | 20231221 | 112300 | 932206270 | 15210 | 15220 | 15220 | 15210 | 169 |
| 440 | 20231221 | 112200 | 929634140 | 15230 | 15230 | 15230 | 15230 | 2 |
| 441 | 20231221 | 112100 | 929603680 | 15240 | 15230 | 15240 | 15230 | 181 |
| 442 | 20231221 | 112000 | 926847030 | 15230 | 15240 | 15240 | 15210 | 36 |
| 443 | 20231221 | 111900 | 926299240 | 15240 | 15230 | 15240 | 15230 | 374 |
| 444 | 20231221 | 111800 | 920602810 | 15230 | 15240 | 15240 | 15210 | 29 |
| 445 | 20231221 | 111700 | 920161490 | 15240 | 15210 | 15240 | 15210 | 256 |
| 446 | 20231221 | 111600 | 916265610 | 15210 | 15210 | 15210 | 15190 | 6 |
| 447 | 20231221 | 111500 | 916174390 | 15200 | 15200 | 15210 | 15190 | 15 |
| 448 | 20231221 | 111400 | 915946330 | 15210 | 15210 | 15220 | 15190 | 40 |
| 449 | 20231221 | 111300 | 915337850 | 15200 | 15200 | 15220 | 15180 | 192 |
| 450 | 20231221 | 111200 | 912419870 | 15200 | 15190 | 15200 | 15180 | 112 |
| 451 | 20231221 | 111100 | 910719610 | 15190 | 15200 | 15200 | 15190 | 3 |
| 452 | 20231221 | 111000 | 910674030 | 15200 | 15200 | 15200 | 15170 | 38 |
| 453 | 20231221 | 110900 | 910097410 | 15200 | 15170 | 15200 | 15170 | 567 |
| 454 | 20231221 | 110800 | 901495930 | 15150 | 15170 | 15170 | 15150 | 542 |
| 455 | 20231221 | 110700 | 893283580 | 15170 | 15140 | 15170 | 15140 | 645 |
| 456 | 20231221 | 110600 | 883513340 | 15150 | 15170 | 15170 | 15150 | 280 |
| 457 | 20231221 | 110500 | 879269080 | 15160 | 15140 | 15170 | 15140 | 368 |
| 458 | 20231221 | 110400 | 873691690 | 15120 | 15140 | 15140 | 15120 | 1301 |
| 459 | 20231221 | 110300 | 854003910 | 15130 | 15130 | 15130 | 15130 | 100 |
| 460 | 20231221 | 110200 | 852490910 | 15130 | 15130 | 15130 | 15130 | 137 |
| 461 | 20231221 | 110100 | 850418100 | 15120 | 15120 | 15160 | 15110 | 131 |
| 462 | 20231221 | 110000 | 848438190 | 15120 | 15120 | 15120 | 15120 | 288 |
| 463 | 20231221 | 105900 | 844083630 | 15110 | 15110 | 15120 | 15110 | 1380 |
| 464 | 20231221 | 105800 | 823231820 | 15110 | 15130 | 15130 | 15110 | 1365 |
| 465 | 20231221 | 105700 | 802590960 | 15130 | 15150 | 15150 | 15130 | 1209 |
| 466 | 20231221 | 105600 | 784293360 | 15150 | 15150 | 15150 | 15150 | 151 |
| 467 | 20231221 | 105500 | 782005710 | 15150 | 15160 | 15160 | 15150 | 1253 |
| 468 | 20231221 | 105400 | 763019650 | 15170 | 15170 | 15170 | 15170 | 4 |
| 469 | 20231221 | 105300 | 762958970 | 15160 | 15170 | 15170 | 15160 | 15 |
| 470 | 20231221 | 105200 | 762731490 | 15170 | 15170 | 15170 | 15170 | 1 |
| 471 | 20231221 | 105100 | 762716320 | 15160 | 15160 | 15160 | 15160 | 113 |
| 472 | 20231221 | 105000 | 761003240 | 15150 | 15150 | 15150 | 15150 | 1936 |
| 473 | 20231221 | 104900 | 731672840 | 15160 | 15160 | 15160 | 15160 | 183 |
| 474 | 20231221 | 104800 | 728898560 | 15150 | 15170 | 15170 | 15150 | 703 |
| 475 | 20231221 | 104700 | 718241650 | 15170 | 15170 | 15170 | 15170 | 52 |
| 476 | 20231221 | 104600 | 717452810 | 15170 | 15180 | 15180 | 15170 | 478 |
| 477 | 20231221 | 104500 | 710200550 | 15180 | 15160 | 15180 | 15160 | 131 |
| 478 | 20231221 | 104400 | 708213230 | 15160 | 15160 | 15160 | 15160 | 374 |
| 479 | 20231221 | 104300 | 702543390 | 15160 | 15170 | 15170 | 15160 | 61 |
| 480 | 20231221 | 104200 | 701618340 | 15180 | 15180 | 15180 | 15180 | 0 |
| 481 | 20231221 | 104100 | 701618340 | 15180 | 15190 | 15190 | 15180 | 42 |
| 482 | 20231221 | 104000 | 700980680 | 15200 | 15200 | 15210 | 15200 | 81 |
| 483 | 20231221 | 103900 | 699749470 | 15200 | 15170 | 15200 | 15160 | 282 |
| 484 | 20231221 | 103800 | 695470850 | 15170 | 15170 | 15170 | 15170 | 57 |
| 485 | 20231221 | 103700 | 694606160 | 15170 | 15170 | 15170 | 15150 | 419 |
| 486 | 20231221 | 103600 | 688252630 | 15180 | 15190 | 15190 | 15180 | 632 |
| 487 | 20231221 | 103500 | 678658840 | 15180 | 15220 | 15220 | 15180 | 4943 |
| 488 | 20231221 | 103400 | 603554510 | 15210 | 15220 | 15220 | 15210 | 991 |
| 489 | 20231221 | 103300 | 588476960 | 15230 | 15240 | 15240 | 15230 | 204 |
| 490 | 20231221 | 103200 | 585369020 | 15250 | 15250 | 15260 | 15250 | 136 |
| 491 | 20231221 | 103100 | 583295010 | 15250 | 15250 | 15250 | 15250 | 2 |
| 492 | 20231221 | 103000 | 583264510 | 15230 | 15230 | 15230 | 15230 | 90 |
| 493 | 20231221 | 102900 | 581893810 | 15240 | 15250 | 15250 | 15240 | 18 |
| 494 | 20231221 | 102800 | 581619420 | 15260 | 15260 | 15260 | 15260 | 1 |
| 495 | 20231221 | 102700 | 581604160 | 15260 | 15260 | 15260 | 15260 | 8 |
| 496 | 20231221 | 102600 | 581482080 | 15260 | 15250 | 15260 | 15250 | 21 |
| 497 | 20231221 | 102500 | 581161820 | 15250 | 15240 | 15250 | 15230 | 185 |
| 498 | 20231221 | 102400 | 578343230 | 15250 | 15260 | 15260 | 15250 | 30 |
| 499 | 20231221 | 102300 | 577885720 | 15260 | 15280 | 15280 | 15260 | 230 |
| 500 | 20231221 | 102200 | 574374800 | 15280 | 15280 | 15280 | 15280 | 10 |
| 501 | 20231221 | 102100 | 574222000 | 15280 | 15240 | 15280 | 15210 | 2093 |
| 502 | 20231221 | 102000 | 542349010 | 15240 | 15240 | 15240 | 15240 | 6 |
| 503 | 20231221 | 101900 | 542257570 | 15240 | 15240 | 15240 | 15240 | 301 |
| 504 | 20231221 | 101800 | 537670330 | 15240 | 15260 | 15260 | 15240 | 115 |
| 505 | 20231221 | 101700 | 535917210 | 15280 | 15280 | 15280 | 15280 | 15 |
| 506 | 20231221 | 101600 | 535688010 | 15280 | 15260 | 15280 | 15260 | 127 |
| 507 | 20231221 | 101500 | 533749610 | 15250 | 15250 | 15260 | 15240 | 262 |
| 508 | 20231221 | 101400 | 529755580 | 15250 | 15250 | 15250 | 15240 | 263 |
| 509 | 20231221 | 101300 | 525745700 | 15260 | 15310 | 15310 | 15260 | 1040 |
| 510 | 20231221 | 101200 | 509858770 | 15310 | 15340 | 15340 | 15310 | 153 |
| 511 | 20231221 | 101100 | 507515630 | 15340 | 15340 | 15350 | 15340 | 10 |
| 512 | 20231221 | 101000 | 507362220 | 15320 | 15300 | 15320 | 15290 | 149 |
| 513 | 20231221 | 100900 | 505081890 | 15310 | 15300 | 15310 | 15290 | 151 |
| 514 | 20231221 | 100800 | 502770920 | 15300 | 15300 | 15300 | 15300 | 62 |
| 515 | 20231221 | 100700 | 501822320 | 15310 | 15370 | 15370 | 15310 | 1007 |
| 516 | 20231221 | 100600 | 486386250 | 15370 | 15370 | 15370 | 15370 | 0 |
| 517 | 20231221 | 100500 | 486386250 | 15370 | 15370 | 15370 | 15370 | 506 |
| 518 | 20231221 | 100400 | 478609030 | 15370 | 15370 | 15370 | 15370 | 511 |
| 519 | 20231221 | 100300 | 470754960 | 15370 | 15380 | 15380 | 15370 | 52 |
| 520 | 20231221 | 100200 | 469955350 | 15380 | 15400 | 15400 | 15380 | 562 |
| 521 | 20231221 | 100100 | 461311030 | 15410 | 15400 | 15410 | 15400 | 2 |
| 522 | 20231221 | 100000 | 461280220 | 15410 | 15400 | 15410 | 15400 | 40 |
| 523 | 20231221 | 095900 | 460663890 | 15400 | 15400 | 15400 | 15400 | 7 |
| 524 | 20231221 | 095800 | 460556090 | 15390 | 15420 | 15420 | 15390 | 307 |
| 525 | 20231221 | 095700 | 455828810 | 15420 | 15430 | 15430 | 15420 | 7 |
| 526 | 20231221 | 095600 | 455720830 | 15440 | 15440 | 15440 | 15440 | 11 |
| 527 | 20231221 | 095500 | 455550990 | 15450 | 15430 | 15450 | 15430 | 23 |
| 528 | 20231221 | 095400 | 455196030 | 15400 | 15400 | 15400 | 15400 | 200 |
| 529 | 20231221 | 095300 | 452116030 | 15400 | 15390 | 15400 | 15390 | 107 |
| 530 | 20231221 | 095200 | 450468240 | 15390 | 15390 | 15390 | 15390 | 1 |
| 531 | 20231221 | 095100 | 450452850 | 15400 | 15390 | 15400 | 15390 | 210 |
| 532 | 20231221 | 095000 | 447220930 | 15400 | 15400 | 15400 | 15400 | 0 |
| 533 | 20231221 | 094900 | 447220930 | 15400 | 15450 | 15460 | 15400 | 2256 |
| 534 | 20231221 | 094800 | 412456600 | 15450 | 15470 | 15470 | 15450 | 46 |
| 535 | 20231221 | 094700 | 411745480 | 15460 | 15460 | 15460 | 15460 | 0 |
| 536 | 20231221 | 094600 | 411745480 | 15460 | 15460 | 15470 | 15460 | 140 |
| 537 | 20231221 | 094500 | 409580580 | 15470 | 15480 | 15480 | 15470 | 148 |
| 538 | 20231221 | 094400 | 407289660 | 15470 | 15470 | 15470 | 15470 | 49 |
| 539 | 20231221 | 094300 | 406531630 | 15470 | 15470 | 15470 | 15470 | 116 |
| 540 | 20231221 | 094200 | 404737110 | 15470 | 15450 | 15470 | 15450 | 68 |
| 541 | 20231221 | 094100 | 403686490 | 15430 | 15430 | 15430 | 15430 | 0 |
| 542 | 20231221 | 094000 | 403686490 | 15430 | 15480 | 15480 | 15430 | 1120 |
| 543 | 20231221 | 093900 | 386388380 | 15480 | 15480 | 15490 | 15480 | 2521 |
| 544 | 20231221 | 093800 | 347343600 | 15480 | 15480 | 15490 | 15480 | 1795 |
| 545 | 20231221 | 093700 | 319552240 | 15480 | 15480 | 15480 | 15480 | 20 |
| 546 | 20231221 | 093600 | 319242640 | 15470 | 15460 | 15470 | 15460 | 1000 |
| 547 | 20231221 | 093500 | 303778580 | 15450 | 15420 | 15450 | 15420 | 2225 |
| 548 | 20231221 | 093400 | 269428310 | 15420 | 15420 | 15420 | 15420 | 11 |
| 549 | 20231221 | 093300 | 269258690 | 15450 | 15450 | 15450 | 15450 | 1 |
| 550 | 20231221 | 093200 | 269243240 | 15420 | 15420 | 15420 | 15420 | 47 |
| 551 | 20231221 | 093100 | 268518500 | 15420 | 15410 | 15420 | 15410 | 87 |
| 552 | 20231221 | 093000 | 267177810 | 15410 | 15430 | 15430 | 15410 | 179 |
| 553 | 20231221 | 092900 | 264417630 | 15440 | 15420 | 15440 | 15420 | 84 |
| 554 | 20231221 | 092800 | 263121150 | 15420 | 15430 | 15430 | 15420 | 542 |
| 555 | 20231221 | 092700 | 254758240 | 15440 | 15420 | 15440 | 15400 | 263 |
| 556 | 20231221 | 092600 | 250703650 | 15430 | 15440 | 15460 | 15430 | 892 |
| 557 | 20231221 | 092500 | 236931060 | 15470 | 15390 | 15470 | 15390 | 1202 |
| 558 | 20231221 | 092400 | 218399160 | 15360 | 15360 | 15360 | 15360 | 159 |
| 559 | 20231221 | 092300 | 215956920 | 15360 | 15390 | 15400 | 15360 | 610 |
| 560 | 20231221 | 092200 | 206565840 | 15350 | 15350 | 15350 | 15350 | 0 |
| 561 | 20231221 | 092100 | 206565840 | 15350 | 15360 | 15370 | 15350 | 108 |
| 562 | 20231221 | 092000 | 204907170 | 15360 | 15350 | 15360 | 15350 | 53 |
| 563 | 20231221 | 091900 | 204093520 | 15360 | 15370 | 15370 | 15360 | 75 |
| 564 | 20231221 | 091800 | 202941420 | 15370 | 15370 | 15370 | 15370 | 6 |
| 565 | 20231221 | 091700 | 202849200 | 15340 | 15350 | 15350 | 15340 | 150 |
| 566 | 20231221 | 091600 | 200547940 | 15360 | 15390 | 15400 | 15360 | 327 |
| 567 | 20231221 | 091500 | 195519900 | 15380 | 15370 | 15380 | 15370 | 254 |
| 568 | 20231221 | 091400 | 191615210 | 15390 | 15390 | 15400 | 15390 | 85 |
| 569 | 20231221 | 091300 | 190306900 | 15390 | 15390 | 15400 | 15390 | 356 |
| 570 | 20231221 | 091200 | 184826000 | 15390 | 15350 | 15390 | 15350 | 561 |
| 571 | 20231221 | 091100 | 176194090 | 15350 | 15390 | 15390 | 15350 | 258 |
| 572 | 20231221 | 091000 | 172227630 | 15380 | 15340 | 15380 | 15340 | 510 |
| 573 | 20231221 | 090900 | 164395410 | 15340 | 15270 | 15350 | 15270 | 777 |
| 574 | 20231221 | 090800 | 152493940 | 15280 | 15240 | 15280 | 15220 | 323 |
| 575 | 20231221 | 090700 | 147566140 | 15210 | 15250 | 15250 | 15210 | 306 |
| 576 | 20231221 | 090600 | 142911200 | 15210 | 15230 | 15230 | 15210 | 1263 |
| 577 | 20231221 | 090500 | 123696640 | 15240 | 15260 | 15260 | 15220 | 1289 |
| 578 | 20231221 | 090400 | 104043690 | 15260 | 15330 | 15330 | 15250 | 325 |
| 579 | 20231221 | 090300 | 99084410 | 15330 | 15250 | 15350 | 15250 | 285 |
| 580 | 20231221 | 090200 | 94730820 | 15200 | 15190 | 15240 | 15160 | 500 |
| 581 | 20231221 | 090100 | 87138690 | 15200 | 15170 | 15200 | 15150 | 515 |
| 582 | 20231221 | 090000 | 79333960 | 15200 | 15340 | 15340 | 15200 | 5093 |