31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 3 | 20231222 | 193500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20231222 | 193400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20231222 | 193300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20231222 | 193200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20231222 | 193100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20231222 | 193000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20231222 | 192900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20231222 | 192800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20231222 | 192700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20231222 | 192600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20231222 | 192500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20231222 | 192400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20231222 | 192300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20231222 | 192200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20231222 | 192100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20231222 | 192000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20231222 | 191900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20231222 | 191800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20231222 | 191700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20231222 | 191600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20231222 | 191500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20231222 | 191400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20231222 | 191300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20231222 | 191200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20231222 | 191100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20231222 | 191000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20231222 | 190900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20231222 | 190800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20231222 | 190700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20231222 | 190600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 33 | 20231222 | 190500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20231222 | 190400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20231222 | 190300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20231222 | 190200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20231222 | 190100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20231222 | 190000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20231222 | 185900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20231222 | 185800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20231222 | 185700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20231222 | 185600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20231222 | 185500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20231222 | 185400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20231222 | 185300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20231222 | 185200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20231222 | 185100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20231222 | 185000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20231222 | 184900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20231222 | 184800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20231222 | 184700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20231222 | 184600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20231222 | 184500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20231222 | 184400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20231222 | 184300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20231222 | 184200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20231222 | 184100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20231222 | 184000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20231222 | 183900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20231222 | 183800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20231222 | 183700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20231222 | 183600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 63 | 20231222 | 183500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20231222 | 183400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20231222 | 183300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20231222 | 183200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20231222 | 183100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20231222 | 183000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20231222 | 182900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20231222 | 182800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20231222 | 182700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20231222 | 182600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20231222 | 182500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20231222 | 182400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20231222 | 182300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20231222 | 182200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20231222 | 182100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20231222 | 182000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20231222 | 181900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20231222 | 181800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20231222 | 181700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20231222 | 181600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20231222 | 181500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20231222 | 181400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20231222 | 181300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20231222 | 181200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20231222 | 181100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20231222 | 181000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20231222 | 180900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20231222 | 180800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20231222 | 180700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20231222 | 180600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 93 | 20231222 | 180500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20231222 | 180400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20231222 | 180300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20231222 | 180200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20231222 | 180100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20231222 | 180000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20231222 | 175900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20231222 | 175800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20231222 | 175700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20231222 | 175600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20231222 | 175500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20231222 | 175400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20231222 | 175300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20231222 | 175200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20231222 | 175100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20231222 | 175000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20231222 | 174900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20231222 | 174800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20231222 | 174700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20231222 | 174600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20231222 | 174500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20231222 | 174400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20231222 | 174300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20231222 | 174200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20231222 | 174100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20231222 | 174000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20231222 | 173900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20231222 | 173800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20231222 | 173700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20231222 | 173600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 123 | 20231222 | 173500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20231222 | 173400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20231222 | 173300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20231222 | 173200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20231222 | 173100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20231222 | 173000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20231222 | 172900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20231222 | 172800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20231222 | 172700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20231222 | 172600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20231222 | 172500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20231222 | 172400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20231222 | 172300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20231222 | 172200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20231222 | 172100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20231222 | 172000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20231222 | 171900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20231222 | 171800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20231222 | 171700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20231222 | 171600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20231222 | 171500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20231222 | 171400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20231222 | 171300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20231222 | 171200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20231222 | 171100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20231222 | 171000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20231222 | 170900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20231222 | 170800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20231222 | 170700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20231222 | 170600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 153 | 20231222 | 170500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20231222 | 170400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20231222 | 170300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20231222 | 170200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20231222 | 170100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20231222 | 170000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20231222 | 165900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20231222 | 165800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20231222 | 165700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20231222 | 165600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20231222 | 165500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20231222 | 165400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20231222 | 165300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20231222 | 165200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20231222 | 165100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20231222 | 165000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20231222 | 164900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20231222 | 164800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20231222 | 164700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20231222 | 164600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20231222 | 164500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20231222 | 164400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20231222 | 164300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20231222 | 164200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20231222 | 164100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20231222 | 164000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20231222 | 163900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20231222 | 163800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20231222 | 163700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20231222 | 163600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 183 | 20231222 | 163500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20231222 | 163400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20231222 | 163300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20231222 | 163200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20231222 | 163100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20231222 | 163000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20231222 | 162900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20231222 | 162800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20231222 | 162700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20231222 | 162600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20231222 | 162500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20231222 | 162400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20231222 | 162300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20231222 | 162200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20231222 | 162100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20231222 | 162000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20231222 | 161900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20231222 | 161800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20231222 | 161700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20231222 | 161600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20231222 | 161500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20231222 | 161400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20231222 | 161300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20231222 | 161200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20231222 | 161100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20231222 | 161000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20231222 | 160900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20231222 | 160800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20231222 | 160700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20231222 | 160600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 213 | 20231222 | 160500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20231222 | 160400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20231222 | 160300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20231222 | 160200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20231222 | 160100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20231222 | 160000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20231222 | 155900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20231222 | 155800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20231222 | 155700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20231222 | 155600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20231222 | 155500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20231222 | 155400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20231222 | 155300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20231222 | 155200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20231222 | 155100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20231222 | 155000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20231222 | 154900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20231222 | 154800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20231222 | 154700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20231222 | 154600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20231222 | 154500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20231222 | 154400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 235 | 20231222 | 154300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20231222 | 154200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20231222 | 154100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 238 | 20231222 | 154000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20231222 | 153900 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20231222 | 153800 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 241 | 20231222 | 153700 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 242 | 20231222 | 153600 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 243 | 20231222 | 153500 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20231222 | 153400 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 245 | 20231222 | 153300 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 246 | 20231222 | 153200 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 247 | 20231222 | 153100 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 0 |
| 248 | 20231222 | 153000 | 1120207905 | 2460 | 2460 | 2460 | 2460 | 14513 |
| 249 | 20231222 | 152900 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20231222 | 152800 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20231222 | 152700 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20231222 | 152600 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 253 | 20231222 | 152500 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 254 | 20231222 | 152400 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 255 | 20231222 | 152300 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20231222 | 152200 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 257 | 20231222 | 152100 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 258 | 20231222 | 152000 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 259 | 20231222 | 151900 | 1084505925 | 2455 | 2455 | 2455 | 2455 | 33 |
| 260 | 20231222 | 151800 | 1084424910 | 2455 | 2445 | 2455 | 2445 | 1785 |
| 261 | 20231222 | 151700 | 1080055600 | 2450 | 2445 | 2450 | 2440 | 2051 |
| 262 | 20231222 | 151600 | 1075051075 | 2450 | 2445 | 2450 | 2440 | 223 |
| 263 | 20231222 | 151500 | 1074505905 | 2450 | 2450 | 2450 | 2450 | 0 |
| 264 | 20231222 | 151400 | 1074505905 | 2450 | 2450 | 2450 | 2450 | 3 |
| 265 | 20231222 | 151300 | 1074498555 | 2435 | 2450 | 2450 | 2435 | 6855 |
| 266 | 20231222 | 151200 | 1057779685 | 2455 | 2455 | 2455 | 2455 | 0 |
| 267 | 20231222 | 151100 | 1057779685 | 2455 | 2455 | 2455 | 2455 | 2 |
| 268 | 20231222 | 151000 | 1057774775 | 2450 | 2440 | 2450 | 2440 | 3571 |
| 269 | 20231222 | 150900 | 1049026465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 270 | 20231222 | 150800 | 1049026465 | 2450 | 2440 | 2450 | 2435 | 2164 |
| 271 | 20231222 | 150700 | 1043750310 | 2450 | 2445 | 2450 | 2445 | 43 |
| 272 | 20231222 | 150600 | 1043645150 | 2450 | 2445 | 2450 | 2440 | 4731 |
| 273 | 20231222 | 150500 | 1032100580 | 2445 | 2445 | 2450 | 2445 | 1913 |
| 274 | 20231222 | 150400 | 1027423285 | 2450 | 2445 | 2450 | 2445 | 9 |
| 275 | 20231222 | 150300 | 1027401275 | 2455 | 2455 | 2455 | 2455 | 130 |
| 276 | 20231222 | 150200 | 1027082125 | 2455 | 2445 | 2455 | 2445 | 453 |
| 277 | 20231222 | 150100 | 1025974120 | 2445 | 2450 | 2450 | 2445 | 11261 |
| 278 | 20231222 | 150000 | 998434625 | 2455 | 2455 | 2455 | 2455 | 0 |
| 279 | 20231222 | 145900 | 998434625 | 2455 | 2455 | 2455 | 2455 | 0 |
| 280 | 20231222 | 145800 | 998434625 | 2455 | 2450 | 2455 | 2450 | 160 |
| 281 | 20231222 | 145700 | 998042620 | 2450 | 2455 | 2455 | 2450 | 1829 |
| 282 | 20231222 | 145600 | 993561545 | 2455 | 2455 | 2455 | 2455 | 1 |
| 283 | 20231222 | 145500 | 993559090 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 284 | 20231222 | 145400 | 991104090 | 2455 | 2450 | 2455 | 2450 | 625 |
| 285 | 20231222 | 145300 | 989572790 | 2450 | 2450 | 2450 | 2450 | 445 |
| 286 | 20231222 | 145200 | 988482540 | 2450 | 2450 | 2450 | 2450 | 10340 |
| 287 | 20231222 | 145100 | 963149540 | 2455 | 2455 | 2455 | 2450 | 1102 |
| 288 | 20231222 | 145000 | 960449630 | 2460 | 2450 | 2460 | 2450 | 11 |
| 289 | 20231222 | 144900 | 960422670 | 2450 | 2455 | 2460 | 2450 | 7640 |
| 290 | 20231222 | 144800 | 941668550 | 2455 | 2455 | 2455 | 2455 | 220 |
| 291 | 20231222 | 144700 | 941128450 | 2460 | 2460 | 2460 | 2460 | 1 |
| 292 | 20231222 | 144600 | 941125990 | 2455 | 2455 | 2455 | 2455 | 9 |
| 293 | 20231222 | 144500 | 941103895 | 2455 | 2460 | 2460 | 2455 | 147 |
| 294 | 20231222 | 144400 | 940742775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 295 | 20231222 | 144300 | 940742775 | 2460 | 2455 | 2460 | 2455 | 974 |
| 296 | 20231222 | 144200 | 938351600 | 2460 | 2460 | 2460 | 2460 | 11 |
| 297 | 20231222 | 144100 | 938324540 | 2460 | 2460 | 2460 | 2460 | 0 |
| 298 | 20231222 | 144000 | 938324540 | 2460 | 2455 | 2460 | 2455 | 2010 |
| 299 | 20231222 | 143900 | 933389940 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20231222 | 143800 | 933389940 | 2455 | 2455 | 2455 | 2455 | 1480 |
| 301 | 20231222 | 143700 | 929756540 | 2460 | 2460 | 2460 | 2460 | 0 |
| 302 | 20231222 | 143600 | 929756540 | 2460 | 2460 | 2460 | 2460 | 1 |
| 303 | 20231222 | 143500 | 929754080 | 2455 | 2455 | 2455 | 2455 | 0 |
| 304 | 20231222 | 143400 | 929754080 | 2455 | 2455 | 2455 | 2455 | 0 |
| 305 | 20231222 | 143300 | 929754080 | 2455 | 2455 | 2455 | 2455 | 10 |
| 306 | 20231222 | 143200 | 929729530 | 2460 | 2460 | 2460 | 2460 | 0 |
| 307 | 20231222 | 143100 | 929729530 | 2460 | 2455 | 2460 | 2455 | 317 |
| 308 | 20231222 | 143000 | 928951285 | 2460 | 2460 | 2460 | 2460 | 0 |
| 309 | 20231222 | 142900 | 928951285 | 2460 | 2455 | 2460 | 2455 | 11 |
| 310 | 20231222 | 142800 | 928924275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 311 | 20231222 | 142700 | 928924275 | 2460 | 2460 | 2460 | 2460 | 135 |
| 312 | 20231222 | 142600 | 928592175 | 2460 | 2460 | 2460 | 2460 | 1 |
| 313 | 20231222 | 142500 | 928589715 | 2465 | 2455 | 2465 | 2455 | 917 |
| 314 | 20231222 | 142400 | 926338470 | 2455 | 2455 | 2455 | 2455 | 5714 |
| 315 | 20231222 | 142300 | 912310600 | 2455 | 2455 | 2455 | 2455 | 101 |
| 316 | 20231222 | 142200 | 912062645 | 2465 | 2465 | 2465 | 2455 | 632 |
| 317 | 20231222 | 142100 | 910511010 | 2465 | 2465 | 2465 | 2465 | 0 |
| 318 | 20231222 | 142000 | 910511010 | 2465 | 2465 | 2465 | 2465 | 98 |
| 319 | 20231222 | 141900 | 910269440 | 2455 | 2455 | 2455 | 2455 | 258 |
| 320 | 20231222 | 141800 | 909636050 | 2465 | 2465 | 2465 | 2455 | 683 |
| 321 | 20231222 | 141700 | 907958685 | 2465 | 2465 | 2465 | 2465 | 0 |
| 322 | 20231222 | 141600 | 907958685 | 2465 | 2460 | 2465 | 2460 | 137 |
| 323 | 20231222 | 141500 | 907621660 | 2460 | 2465 | 2465 | 2460 | 221 |
| 324 | 20231222 | 141400 | 907077895 | 2460 | 2460 | 2460 | 2460 | 1882 |
| 325 | 20231222 | 141300 | 902448175 | 2465 | 2460 | 2465 | 2460 | 120 |
| 326 | 20231222 | 141200 | 902152970 | 2460 | 2460 | 2460 | 2460 | 222 |
| 327 | 20231222 | 141100 | 901606850 | 2460 | 2460 | 2460 | 2460 | 0 |
| 328 | 20231222 | 141000 | 901606850 | 2460 | 2455 | 2460 | 2455 | 12 |
| 329 | 20231222 | 140900 | 901577385 | 2460 | 2460 | 2460 | 2460 | 0 |
| 330 | 20231222 | 140800 | 901577385 | 2460 | 2460 | 2460 | 2460 | 35 |
| 331 | 20231222 | 140700 | 901491285 | 2460 | 2450 | 2460 | 2450 | 53 |
| 332 | 20231222 | 140600 | 901360915 | 2460 | 2450 | 2460 | 2450 | 426 |
| 333 | 20231222 | 140500 | 900317105 | 2455 | 2455 | 2460 | 2455 | 527 |
| 334 | 20231222 | 140400 | 899023315 | 2455 | 2460 | 2460 | 2455 | 429 |
| 335 | 20231222 | 140300 | 897969970 | 2460 | 2460 | 2465 | 2455 | 12088 |
| 336 | 20231222 | 140200 | 868293415 | 2465 | 2460 | 2465 | 2460 | 101 |
| 337 | 20231222 | 140100 | 868044950 | 2465 | 2465 | 2465 | 2465 | 1 |
| 338 | 20231222 | 140000 | 868042485 | 2460 | 2460 | 2460 | 2460 | 7411 |
| 339 | 20231222 | 135900 | 849811425 | 2460 | 2460 | 2460 | 2460 | 4 |
| 340 | 20231222 | 135800 | 849801585 | 2460 | 2460 | 2460 | 2460 | 0 |
| 341 | 20231222 | 135700 | 849801585 | 2460 | 2465 | 2465 | 2460 | 1404 |
| 342 | 20231222 | 135600 | 846342225 | 2465 | 2465 | 2465 | 2465 | 2 |
| 343 | 20231222 | 135500 | 846337295 | 2460 | 2460 | 2460 | 2460 | 2356 |
| 344 | 20231222 | 135400 | 840541535 | 2460 | 2460 | 2460 | 2460 | 170 |
| 345 | 20231222 | 135300 | 840123335 | 2460 | 2460 | 2460 | 2460 | 200 |
| 346 | 20231222 | 135200 | 839631335 | 2460 | 2460 | 2460 | 2460 | 200 |
| 347 | 20231222 | 135100 | 839139335 | 2460 | 2460 | 2460 | 2460 | 0 |
| 348 | 20231222 | 135000 | 839139335 | 2460 | 2460 | 2460 | 2460 | 99 |
| 349 | 20231222 | 134900 | 838895795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20231222 | 134800 | 838895795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20231222 | 134700 | 838895795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20231222 | 134600 | 838895795 | 2460 | 2460 | 2460 | 2460 | 93 |
| 353 | 20231222 | 134500 | 838667015 | 2455 | 2455 | 2455 | 2455 | 196 |
| 354 | 20231222 | 134400 | 838185835 | 2450 | 2450 | 2450 | 2450 | 326 |
| 355 | 20231222 | 134300 | 837387135 | 2460 | 2460 | 2460 | 2460 | 0 |
| 356 | 20231222 | 134200 | 837387135 | 2460 | 2460 | 2460 | 2460 | 2 |
| 357 | 20231222 | 134100 | 837382215 | 2450 | 2455 | 2455 | 2450 | 4622 |
| 358 | 20231222 | 134000 | 826041685 | 2465 | 2465 | 2465 | 2465 | 1 |
| 359 | 20231222 | 133900 | 826039220 | 2460 | 2460 | 2460 | 2460 | 0 |
| 360 | 20231222 | 133800 | 826039220 | 2460 | 2460 | 2460 | 2455 | 171 |
| 361 | 20231222 | 133700 | 825618880 | 2460 | 2460 | 2460 | 2460 | 878 |
| 362 | 20231222 | 133600 | 823459000 | 2460 | 2460 | 2460 | 2460 | 342 |
| 363 | 20231222 | 133500 | 822617680 | 2465 | 2465 | 2465 | 2465 | 0 |
| 364 | 20231222 | 133400 | 822617680 | 2465 | 2460 | 2465 | 2460 | 102 |
| 365 | 20231222 | 133300 | 822366750 | 2460 | 2460 | 2460 | 2460 | 2 |
| 366 | 20231222 | 133200 | 822361830 | 2465 | 2465 | 2465 | 2465 | 3 |
| 367 | 20231222 | 133100 | 822354435 | 2465 | 2465 | 2465 | 2465 | 800 |
| 368 | 20231222 | 133000 | 820382435 | 2465 | 2465 | 2465 | 2465 | 0 |
| 369 | 20231222 | 132900 | 820382435 | 2465 | 2465 | 2465 | 2465 | 10 |
| 370 | 20231222 | 132800 | 820357785 | 2465 | 2465 | 2465 | 2465 | 0 |
| 371 | 20231222 | 132700 | 820357785 | 2465 | 2465 | 2465 | 2465 | 0 |
| 372 | 20231222 | 132600 | 820357785 | 2465 | 2465 | 2465 | 2465 | 43 |
| 373 | 20231222 | 132500 | 820251790 | 2460 | 2460 | 2460 | 2460 | 300 |
| 374 | 20231222 | 132400 | 819513790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 375 | 20231222 | 132300 | 819513790 | 2465 | 2465 | 2465 | 2465 | 2 |
| 376 | 20231222 | 132200 | 819508860 | 2465 | 2460 | 2465 | 2455 | 3076 |
| 377 | 20231222 | 132100 | 811947820 | 2465 | 2460 | 2465 | 2460 | 1325 |
| 378 | 20231222 | 132000 | 808688315 | 2465 | 2465 | 2465 | 2465 | 510 |
| 379 | 20231222 | 131900 | 807431165 | 2465 | 2465 | 2465 | 2465 | 1 |
| 380 | 20231222 | 131800 | 807428700 | 2460 | 2465 | 2465 | 2460 | 431 |
| 381 | 20231222 | 131700 | 806368435 | 2465 | 2465 | 2465 | 2465 | 1 |
| 382 | 20231222 | 131600 | 806365970 | 2460 | 2460 | 2460 | 2460 | 955 |
| 383 | 20231222 | 131500 | 804016670 | 2465 | 2465 | 2465 | 2465 | 3 |
| 384 | 20231222 | 131400 | 804009275 | 2460 | 2460 | 2460 | 2460 | 1 |
| 385 | 20231222 | 131300 | 804006815 | 2460 | 2460 | 2460 | 2460 | 50 |
| 386 | 20231222 | 131200 | 803883815 | 2460 | 2470 | 2470 | 2460 | 759 |
| 387 | 20231222 | 131100 | 802014215 | 2465 | 2465 | 2465 | 2465 | 291 |
| 388 | 20231222 | 131000 | 801296900 | 2470 | 2470 | 2470 | 2470 | 1 |
| 389 | 20231222 | 130900 | 801294430 | 2470 | 2460 | 2470 | 2460 | 51 |
| 390 | 20231222 | 130800 | 801168960 | 2470 | 2470 | 2470 | 2470 | 0 |
| 391 | 20231222 | 130700 | 801168960 | 2470 | 2465 | 2470 | 2465 | 175 |
| 392 | 20231222 | 130600 | 800737580 | 2465 | 2465 | 2465 | 2465 | 1 |
| 393 | 20231222 | 130500 | 800735115 | 2470 | 2465 | 2470 | 2465 | 24 |
| 394 | 20231222 | 130400 | 800675950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 395 | 20231222 | 130300 | 800675950 | 2465 | 2465 | 2465 | 2465 | 2 |
| 396 | 20231222 | 130200 | 800671020 | 2470 | 2470 | 2470 | 2470 | 1 |
| 397 | 20231222 | 130100 | 800668550 | 2460 | 2460 | 2460 | 2460 | 400 |
| 398 | 20231222 | 130000 | 799684550 | 2460 | 2460 | 2460 | 2460 | 400 |
| 399 | 20231222 | 125900 | 798700550 | 2460 | 2460 | 2460 | 2460 | 0 |
| 400 | 20231222 | 125800 | 798700550 | 2460 | 2460 | 2460 | 2460 | 16 |
| 401 | 20231222 | 125700 | 798661190 | 2460 | 2460 | 2460 | 2460 | 0 |
| 402 | 20231222 | 125600 | 798661190 | 2460 | 2465 | 2465 | 2460 | 2621 |
| 403 | 20231222 | 125500 | 792213525 | 2465 | 2465 | 2465 | 2465 | 0 |
| 404 | 20231222 | 125400 | 792213525 | 2465 | 2470 | 2470 | 2465 | 10788 |
| 405 | 20231222 | 125300 | 765621010 | 2470 | 2470 | 2470 | 2470 | 1056 |
| 406 | 20231222 | 125200 | 763012690 | 2475 | 2475 | 2475 | 2475 | 0 |
| 407 | 20231222 | 125100 | 763012690 | 2475 | 2475 | 2475 | 2475 | 1 |
| 408 | 20231222 | 125000 | 763010215 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20231222 | 124900 | 763010215 | 2475 | 2475 | 2475 | 2475 | 2 |
| 410 | 20231222 | 124800 | 763005265 | 2470 | 2470 | 2470 | 2470 | 97 |
| 411 | 20231222 | 124700 | 762765675 | 2470 | 2470 | 2470 | 2470 | 446 |
| 412 | 20231222 | 124600 | 761664055 | 2470 | 2470 | 2470 | 2470 | 5 |
| 413 | 20231222 | 124500 | 761651705 | 2470 | 2470 | 2470 | 2465 | 1380 |
| 414 | 20231222 | 124400 | 758247230 | 2475 | 2475 | 2475 | 2475 | 18 |
| 415 | 20231222 | 124300 | 758202680 | 2475 | 2465 | 2475 | 2465 | 101 |
| 416 | 20231222 | 124200 | 757953705 | 2465 | 2465 | 2465 | 2465 | 3 |
| 417 | 20231222 | 124100 | 757946310 | 2470 | 2470 | 2470 | 2470 | 6551 |
| 418 | 20231222 | 124000 | 741765340 | 2470 | 2470 | 2470 | 2470 | 0 |
| 419 | 20231222 | 123900 | 741765340 | 2470 | 2470 | 2470 | 2470 | 200 |
| 420 | 20231222 | 123800 | 741271340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 421 | 20231222 | 123700 | 741271340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 422 | 20231222 | 123600 | 741271340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 423 | 20231222 | 123500 | 741271340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 424 | 20231222 | 123400 | 741271340 | 2475 | 2475 | 2475 | 2475 | 10 |
| 425 | 20231222 | 123300 | 741246590 | 2475 | 2475 | 2475 | 2475 | 0 |
| 426 | 20231222 | 123200 | 741246590 | 2475 | 2475 | 2475 | 2475 | 27 |
| 427 | 20231222 | 123100 | 741179765 | 2475 | 2475 | 2475 | 2475 | 218 |
| 428 | 20231222 | 123000 | 740640215 | 2475 | 2475 | 2475 | 2475 | 0 |
| 429 | 20231222 | 122900 | 740640215 | 2475 | 2475 | 2475 | 2475 | 1122 |
| 430 | 20231222 | 122800 | 737863265 | 2475 | 2475 | 2475 | 2475 | 0 |
| 431 | 20231222 | 122700 | 737863265 | 2475 | 2475 | 2475 | 2475 | 81 |
| 432 | 20231222 | 122600 | 737662790 | 2475 | 2475 | 2475 | 2475 | 0 |
| 433 | 20231222 | 122500 | 737662790 | 2475 | 2475 | 2475 | 2475 | 198 |
| 434 | 20231222 | 122400 | 737172740 | 2475 | 2475 | 2475 | 2475 | 30 |
| 435 | 20231222 | 122300 | 737098490 | 2475 | 2475 | 2475 | 2475 | 25 |
| 436 | 20231222 | 122200 | 737036615 | 2475 | 2475 | 2475 | 2475 | 0 |
| 437 | 20231222 | 122100 | 737036615 | 2475 | 2475 | 2475 | 2475 | 0 |
| 438 | 20231222 | 122000 | 737036615 | 2475 | 2475 | 2475 | 2475 | 52 |
| 439 | 20231222 | 121900 | 736907915 | 2475 | 2475 | 2475 | 2475 | 352 |
| 440 | 20231222 | 121800 | 736036715 | 2475 | 2475 | 2475 | 2475 | 0 |
| 441 | 20231222 | 121700 | 736036715 | 2475 | 2480 | 2480 | 2475 | 1060 |
| 442 | 20231222 | 121600 | 733413210 | 2475 | 2480 | 2480 | 2475 | 1409 |
| 443 | 20231222 | 121500 | 729925920 | 2480 | 2480 | 2480 | 2480 | 11 |
| 444 | 20231222 | 121400 | 729898640 | 2480 | 2480 | 2480 | 2480 | 51 |
| 445 | 20231222 | 121300 | 729772160 | 2480 | 2480 | 2480 | 2480 | 0 |
| 446 | 20231222 | 121200 | 729772160 | 2480 | 2480 | 2480 | 2480 | 3 |
| 447 | 20231222 | 121100 | 729764720 | 2480 | 2480 | 2480 | 2480 | 125 |
| 448 | 20231222 | 121000 | 729454720 | 2475 | 2480 | 2480 | 2475 | 377 |
| 449 | 20231222 | 120900 | 728521630 | 2475 | 2475 | 2475 | 2475 | 1 |
| 450 | 20231222 | 120800 | 728519155 | 2480 | 2480 | 2480 | 2480 | 200 |
| 451 | 20231222 | 120700 | 728023155 | 2480 | 2480 | 2480 | 2480 | 101 |
| 452 | 20231222 | 120600 | 727772675 | 2475 | 2475 | 2475 | 2475 | 1 |
| 453 | 20231222 | 120500 | 727770200 | 2480 | 2480 | 2480 | 2480 | 540 |
| 454 | 20231222 | 120400 | 726431000 | 2480 | 2480 | 2485 | 2475 | 385 |
| 455 | 20231222 | 120300 | 725476200 | 2480 | 2480 | 2480 | 2480 | 0 |
| 456 | 20231222 | 120200 | 725476200 | 2480 | 2480 | 2480 | 2480 | 3 |
| 457 | 20231222 | 120100 | 725468760 | 2480 | 2475 | 2480 | 2475 | 2 |
| 458 | 20231222 | 120000 | 725463805 | 2480 | 2480 | 2480 | 2480 | 1213 |
| 459 | 20231222 | 115900 | 722455565 | 2480 | 2480 | 2480 | 2480 | 0 |
| 460 | 20231222 | 115800 | 722455565 | 2480 | 2480 | 2480 | 2480 | 0 |
| 461 | 20231222 | 115700 | 722455565 | 2480 | 2480 | 2480 | 2480 | 600 |
| 462 | 20231222 | 115600 | 720967565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 463 | 20231222 | 115500 | 720967565 | 2470 | 2470 | 2470 | 2470 | 268 |
| 464 | 20231222 | 115400 | 720305605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 465 | 20231222 | 115300 | 720305605 | 2480 | 2475 | 2480 | 2475 | 801 |
| 466 | 20231222 | 115200 | 718323125 | 2480 | 2475 | 2480 | 2475 | 201 |
| 467 | 20231222 | 115100 | 717825645 | 2475 | 2475 | 2475 | 2475 | 700 |
| 468 | 20231222 | 115000 | 716093145 | 2470 | 2475 | 2475 | 2470 | 1681 |
| 469 | 20231222 | 114900 | 711938300 | 2475 | 2475 | 2475 | 2475 | 421 |
| 470 | 20231222 | 114800 | 710896325 | 2480 | 2480 | 2480 | 2480 | 30 |
| 471 | 20231222 | 114700 | 710821925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20231222 | 114600 | 710821925 | 2480 | 2475 | 2480 | 2475 | 82 |
| 473 | 20231222 | 114500 | 710618970 | 2480 | 2480 | 2480 | 2480 | 0 |
| 474 | 20231222 | 114400 | 710618970 | 2480 | 2480 | 2480 | 2480 | 1 |
| 475 | 20231222 | 114300 | 710616490 | 2480 | 2480 | 2480 | 2480 | 3 |
| 476 | 20231222 | 114200 | 710609050 | 2480 | 2480 | 2480 | 2480 | 50 |
| 477 | 20231222 | 114100 | 710485050 | 2480 | 2480 | 2485 | 2480 | 102 |
| 478 | 20231222 | 114000 | 710232085 | 2485 | 2485 | 2485 | 2485 | 0 |
| 479 | 20231222 | 113900 | 710232085 | 2485 | 2485 | 2485 | 2485 | 9 |
| 480 | 20231222 | 113800 | 710209720 | 2485 | 2485 | 2485 | 2485 | 100 |
| 481 | 20231222 | 113700 | 709961220 | 2485 | 2480 | 2485 | 2480 | 82 |
| 482 | 20231222 | 113600 | 709757640 | 2480 | 2480 | 2480 | 2480 | 12000 |
| 483 | 20231222 | 113500 | 679997640 | 2480 | 2480 | 2480 | 2480 | 0 |
| 484 | 20231222 | 113400 | 679997640 | 2480 | 2480 | 2480 | 2480 | 1 |
| 485 | 20231222 | 113300 | 679995160 | 2480 | 2480 | 2480 | 2470 | 55 |
| 486 | 20231222 | 113200 | 679859260 | 2480 | 2475 | 2480 | 2475 | 2 |
| 487 | 20231222 | 113100 | 679854305 | 2475 | 2475 | 2480 | 2475 | 21 |
| 488 | 20231222 | 113000 | 679802325 | 2480 | 2480 | 2480 | 2480 | 194 |
| 489 | 20231222 | 112900 | 679321205 | 2480 | 2480 | 2480 | 2480 | 1 |
| 490 | 20231222 | 112800 | 679318725 | 2480 | 2470 | 2480 | 2470 | 188 |
| 491 | 20231222 | 112700 | 678853315 | 2470 | 2470 | 2470 | 2470 | 36 |
| 492 | 20231222 | 112600 | 678764395 | 2470 | 2475 | 2475 | 2470 | 4000 |
| 493 | 20231222 | 112500 | 668874140 | 2480 | 2480 | 2480 | 2480 | 143 |
| 494 | 20231222 | 112400 | 668519500 | 2480 | 2480 | 2480 | 2480 | 40 |
| 495 | 20231222 | 112300 | 668420300 | 2480 | 2480 | 2480 | 2480 | 131 |
| 496 | 20231222 | 112200 | 668095420 | 2480 | 2480 | 2480 | 2480 | 55 |
| 497 | 20231222 | 112100 | 667959020 | 2480 | 2480 | 2480 | 2480 | 1 |
| 498 | 20231222 | 112000 | 667956540 | 2480 | 2475 | 2480 | 2475 | 233 |
| 499 | 20231222 | 111900 | 667379610 | 2475 | 2475 | 2475 | 2470 | 175 |
| 500 | 20231222 | 111800 | 666946490 | 2475 | 2475 | 2475 | 2475 | 8 |
| 501 | 20231222 | 111700 | 666926690 | 2475 | 2475 | 2475 | 2470 | 503 |
| 502 | 20231222 | 111600 | 665681805 | 2475 | 2480 | 2480 | 2475 | 1499 |
| 503 | 20231222 | 111500 | 661971775 | 2475 | 2475 | 2475 | 2475 | 9 |
| 504 | 20231222 | 111400 | 661949500 | 2480 | 2480 | 2480 | 2480 | 150 |
| 505 | 20231222 | 111300 | 661577500 | 2480 | 2480 | 2480 | 2480 | 0 |
| 506 | 20231222 | 111200 | 661577500 | 2480 | 2480 | 2480 | 2480 | 46 |
| 507 | 20231222 | 111100 | 661463420 | 2480 | 2480 | 2480 | 2480 | 1 |
| 508 | 20231222 | 111000 | 661460940 | 2475 | 2480 | 2480 | 2475 | 988 |
| 509 | 20231222 | 110900 | 659015635 | 2475 | 2475 | 2480 | 2475 | 371 |
| 510 | 20231222 | 110800 | 658097360 | 2480 | 2480 | 2480 | 2480 | 444 |
| 511 | 20231222 | 110700 | 656996240 | 2485 | 2485 | 2485 | 2485 | 16 |
| 512 | 20231222 | 110600 | 656956480 | 2485 | 2485 | 2485 | 2485 | 3 |
| 513 | 20231222 | 110500 | 656949025 | 2490 | 2490 | 2490 | 2490 | 0 |
| 514 | 20231222 | 110400 | 656949025 | 2490 | 2490 | 2490 | 2490 | 5 |
| 515 | 20231222 | 110300 | 656936575 | 2490 | 2490 | 2490 | 2490 | 50 |
| 516 | 20231222 | 110200 | 656812075 | 2490 | 2490 | 2490 | 2490 | 1 |
| 517 | 20231222 | 110100 | 656809585 | 2490 | 2490 | 2490 | 2490 | 40 |
| 518 | 20231222 | 110000 | 656709985 | 2490 | 2490 | 2490 | 2490 | 0 |
| 519 | 20231222 | 105900 | 656709985 | 2490 | 2485 | 2490 | 2485 | 1123 |
| 520 | 20231222 | 105800 | 653917960 | 2485 | 2485 | 2485 | 2485 | 0 |
| 521 | 20231222 | 105700 | 653917960 | 2485 | 2480 | 2485 | 2480 | 24 |
| 522 | 20231222 | 105600 | 653858435 | 2490 | 2490 | 2490 | 2490 | 0 |
| 523 | 20231222 | 105500 | 653858435 | 2490 | 2490 | 2490 | 2490 | 0 |
| 524 | 20231222 | 105400 | 653858435 | 2490 | 2475 | 2490 | 2475 | 473 |
| 525 | 20231222 | 105300 | 652687745 | 2480 | 2490 | 2490 | 2480 | 1531 |
| 526 | 20231222 | 105200 | 648876555 | 2490 | 2485 | 2490 | 2485 | 101 |
| 527 | 20231222 | 105100 | 648625565 | 2490 | 2490 | 2490 | 2490 | 50 |
| 528 | 20231222 | 105000 | 648501065 | 2490 | 2485 | 2490 | 2485 | 41 |
| 529 | 20231222 | 104900 | 648399175 | 2485 | 2485 | 2485 | 2485 | 0 |
| 530 | 20231222 | 104800 | 648399175 | 2485 | 2490 | 2490 | 2485 | 4 |
| 531 | 20231222 | 104700 | 648389230 | 2485 | 2480 | 2485 | 2470 | 1213 |
| 532 | 20231222 | 104600 | 645383675 | 2480 | 2480 | 2480 | 2480 | 28 |
| 533 | 20231222 | 104500 | 645314235 | 2480 | 2480 | 2480 | 2480 | 21 |
| 534 | 20231222 | 104400 | 645262155 | 2475 | 2480 | 2480 | 2475 | 3000 |
| 535 | 20231222 | 104300 | 637836155 | 2480 | 2475 | 2480 | 2475 | 735 |
| 536 | 20231222 | 104200 | 636017025 | 2480 | 2480 | 2480 | 2480 | 2952 |
| 537 | 20231222 | 104100 | 628696065 | 2485 | 2480 | 2485 | 2480 | 541 |
| 538 | 20231222 | 104000 | 627351840 | 2485 | 2485 | 2485 | 2485 | 4 |
| 539 | 20231222 | 103900 | 627341900 | 2485 | 2485 | 2485 | 2485 | 8 |
| 540 | 20231222 | 103800 | 627322020 | 2495 | 2495 | 2495 | 2480 | 199 |
| 541 | 20231222 | 103700 | 626827915 | 2485 | 2490 | 2495 | 2485 | 605 |
| 542 | 20231222 | 103600 | 625324455 | 2490 | 2490 | 2490 | 2490 | 1 |
| 543 | 20231222 | 103500 | 625321965 | 2495 | 2495 | 2495 | 2495 | 1 |
| 544 | 20231222 | 103400 | 625319470 | 2490 | 2490 | 2490 | 2490 | 309 |
| 545 | 20231222 | 103300 | 624550060 | 2485 | 2490 | 2490 | 2485 | 1051 |
| 546 | 20231222 | 103200 | 621933570 | 2490 | 2490 | 2490 | 2490 | 0 |
| 547 | 20231222 | 103100 | 621933570 | 2490 | 2485 | 2490 | 2480 | 937 |
| 548 | 20231222 | 103000 | 619609780 | 2480 | 2480 | 2480 | 2480 | 1260 |
| 549 | 20231222 | 102900 | 616484980 | 2490 | 2490 | 2490 | 2490 | 0 |
| 550 | 20231222 | 102800 | 616484980 | 2490 | 2485 | 2490 | 2485 | 164 |
| 551 | 20231222 | 102700 | 616077430 | 2485 | 2485 | 2485 | 2485 | 0 |
| 552 | 20231222 | 102600 | 616077430 | 2485 | 2490 | 2490 | 2485 | 11 |
| 553 | 20231222 | 102500 | 616050070 | 2490 | 2480 | 2490 | 2480 | 449 |
| 554 | 20231222 | 102400 | 614936500 | 2480 | 2480 | 2480 | 2480 | 751 |
| 555 | 20231222 | 102300 | 613074020 | 2490 | 2480 | 2490 | 2480 | 40 |
| 556 | 20231222 | 102200 | 612974645 | 2480 | 2480 | 2480 | 2480 | 11 |
| 557 | 20231222 | 102100 | 612947365 | 2480 | 2490 | 2490 | 2480 | 1484 |
| 558 | 20231222 | 102000 | 609266945 | 2490 | 2480 | 2490 | 2480 | 1244 |
| 559 | 20231222 | 101900 | 606181815 | 2490 | 2480 | 2490 | 2480 | 501 |
| 560 | 20231222 | 101800 | 604934335 | 2490 | 2495 | 2495 | 2480 | 696 |
| 561 | 20231222 | 101700 | 603208230 | 2495 | 2480 | 2495 | 2480 | 858 |
| 562 | 20231222 | 101600 | 601080365 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 563 | 20231222 | 101500 | 598605365 | 2480 | 2475 | 2485 | 2475 | 16603 |
| 564 | 20231222 | 101400 | 557504310 | 2475 | 2500 | 2500 | 2465 | 23562 |
| 565 | 20231222 | 101300 | 499111210 | 2500 | 2490 | 2505 | 2490 | 3604 |
| 566 | 20231222 | 101200 | 490126820 | 2505 | 2490 | 2505 | 2490 | 2957 |
| 567 | 20231222 | 101100 | 482743920 | 2500 | 2495 | 2500 | 2485 | 1935 |
| 568 | 20231222 | 101000 | 477920930 | 2500 | 2505 | 2510 | 2490 | 5948 |
| 569 | 20231222 | 100900 | 463051840 | 2500 | 2485 | 2505 | 2485 | 3842 |
| 570 | 20231222 | 100800 | 453445170 | 2495 | 2490 | 2505 | 2485 | 3065 |
| 571 | 20231222 | 100700 | 445813035 | 2495 | 2495 | 2495 | 2485 | 1455 |
| 572 | 20231222 | 100600 | 442189995 | 2495 | 2505 | 2505 | 2485 | 7144 |
| 573 | 20231222 | 100500 | 424380595 | 2495 | 2490 | 2505 | 2490 | 1919 |
| 574 | 20231222 | 100400 | 419576585 | 2505 | 2505 | 2505 | 2485 | 4090 |
| 575 | 20231222 | 100300 | 409340430 | 2485 | 2490 | 2505 | 2485 | 13795 |
| 576 | 20231222 | 100200 | 374942805 | 2505 | 2490 | 2505 | 2490 | 1662 |
| 577 | 20231222 | 100100 | 370788560 | 2500 | 2490 | 2500 | 2490 | 5723 |
| 578 | 20231222 | 100000 | 356497215 | 2500 | 2510 | 2515 | 2490 | 11290 |
| 579 | 20231222 | 095900 | 328239205 | 2500 | 2500 | 2510 | 2500 | 3547 |
| 580 | 20231222 | 095800 | 319341895 | 2500 | 2510 | 2510 | 2500 | 4932 |
| 581 | 20231222 | 095700 | 307009985 | 2510 | 2500 | 2510 | 2500 | 3322 |
| 582 | 20231222 | 095600 | 298704605 | 2505 | 2505 | 2505 | 2500 | 2985 |
| 583 | 20231222 | 095500 | 291237180 | 2505 | 2505 | 2505 | 2505 | 228 |
| 584 | 20231222 | 095400 | 290666040 | 2505 | 2505 | 2510 | 2500 | 4681 |
| 585 | 20231222 | 095300 | 278922775 | 2505 | 2505 | 2510 | 2500 | 6273 |
| 586 | 20231222 | 095200 | 263233135 | 2510 | 2505 | 2510 | 2505 | 1831 |
| 587 | 20231222 | 095100 | 258646065 | 2505 | 2500 | 2505 | 2500 | 1090 |
| 588 | 20231222 | 095000 | 255915625 | 2500 | 2505 | 2505 | 2500 | 2238 |
| 589 | 20231222 | 094900 | 250309445 | 2505 | 2500 | 2505 | 2500 | 423 |
| 590 | 20231222 | 094800 | 249251860 | 2500 | 2500 | 2500 | 2495 | 3810 |
| 591 | 20231222 | 094700 | 239728085 | 2495 | 2495 | 2495 | 2495 | 402 |
| 592 | 20231222 | 094600 | 238725095 | 2500 | 2500 | 2500 | 2500 | 317 |
| 593 | 20231222 | 094500 | 237932595 | 2490 | 2490 | 2490 | 2490 | 2000 |
| 594 | 20231222 | 094400 | 232952595 | 2490 | 2495 | 2500 | 2490 | 2205 |
| 595 | 20231222 | 094300 | 227453690 | 2495 | 2500 | 2500 | 2495 | 3 |
| 596 | 20231222 | 094200 | 227446200 | 2500 | 2495 | 2500 | 2495 | 369 |
| 597 | 20231222 | 094100 | 226523855 | 2500 | 2500 | 2505 | 2500 | 658 |
| 598 | 20231222 | 094000 | 224878685 | 2505 | 2495 | 2505 | 2495 | 3737 |
| 599 | 20231222 | 093900 | 215548195 | 2495 | 2490 | 2495 | 2490 | 876 |
| 600 | 20231222 | 093800 | 213366640 | 2490 | 2485 | 2490 | 2485 | 11683 |
| 601 | 20231222 | 093700 | 184320690 | 2485 | 2485 | 2485 | 2485 | 0 |
| 602 | 20231222 | 093600 | 184320690 | 2485 | 2480 | 2485 | 2480 | 4800 |
| 603 | 20231222 | 093500 | 172405625 | 2480 | 2480 | 2480 | 2475 | 1603 |
| 604 | 20231222 | 093400 | 168435655 | 2480 | 2485 | 2485 | 2480 | 1033 |
| 605 | 20231222 | 093300 | 165868950 | 2485 | 2485 | 2485 | 2485 | 18 |
| 606 | 20231222 | 093200 | 165824220 | 2485 | 2480 | 2485 | 2480 | 466 |
| 607 | 20231222 | 093100 | 164668535 | 2480 | 2480 | 2480 | 2480 | 2022 |
| 608 | 20231222 | 093000 | 159653975 | 2480 | 2485 | 2485 | 2480 | 3796 |
| 609 | 20231222 | 092900 | 150239640 | 2485 | 2480 | 2485 | 2480 | 1506 |
| 610 | 20231222 | 092800 | 146501255 | 2485 | 2480 | 2485 | 2480 | 2 |
| 611 | 20231222 | 092700 | 146496290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 612 | 20231222 | 092600 | 146496290 | 2485 | 2485 | 2485 | 2485 | 41 |
| 613 | 20231222 | 092500 | 146394405 | 2485 | 2475 | 2485 | 2475 | 1262 |
| 614 | 20231222 | 092400 | 143270625 | 2485 | 2480 | 2485 | 2480 | 701 |
| 615 | 20231222 | 092300 | 141531140 | 2480 | 2485 | 2485 | 2480 | 1796 |
| 616 | 20231222 | 092200 | 137076955 | 2485 | 2480 | 2485 | 2480 | 2621 |
| 617 | 20231222 | 092100 | 130576770 | 2480 | 2480 | 2480 | 2480 | 473 |
| 618 | 20231222 | 092000 | 129403730 | 2480 | 2480 | 2480 | 2480 | 200 |
| 619 | 20231222 | 091900 | 128907730 | 2480 | 2480 | 2480 | 2480 | 43 |
| 620 | 20231222 | 091800 | 128801090 | 2475 | 2480 | 2480 | 2475 | 270 |
| 621 | 20231222 | 091700 | 128132740 | 2480 | 2480 | 2480 | 2480 | 203 |
| 622 | 20231222 | 091600 | 127629300 | 2480 | 2480 | 2480 | 2480 | 58 |
| 623 | 20231222 | 091500 | 127485460 | 2480 | 2490 | 2490 | 2480 | 27 |
| 624 | 20231222 | 091400 | 127418450 | 2490 | 2490 | 2490 | 2490 | 80 |
| 625 | 20231222 | 091300 | 127219250 | 2490 | 2475 | 2490 | 2475 | 105 |
| 626 | 20231222 | 091200 | 126959300 | 2490 | 2490 | 2490 | 2475 | 1067 |
| 627 | 20231222 | 091100 | 124312485 | 2490 | 2475 | 2490 | 2475 | 6695 |
| 628 | 20231222 | 091000 | 107741630 | 2480 | 2480 | 2480 | 2480 | 631 |
| 629 | 20231222 | 090900 | 106176750 | 2490 | 2475 | 2490 | 2475 | 532 |
| 630 | 20231222 | 090800 | 104852235 | 2475 | 2490 | 2490 | 2475 | 1832 |
| 631 | 20231222 | 090700 | 100313980 | 2475 | 2480 | 2495 | 2475 | 3776 |
| 632 | 20231222 | 090600 | 90949210 | 2480 | 2490 | 2495 | 2480 | 8472 |
| 633 | 20231222 | 090500 | 69928765 | 2490 | 2490 | 2495 | 2490 | 1970 |
| 634 | 20231222 | 090400 | 65023460 | 2490 | 2490 | 2495 | 2485 | 1849 |
| 635 | 20231222 | 090300 | 60420725 | 2490 | 2495 | 2495 | 2490 | 410 |
| 636 | 20231222 | 090200 | 59399575 | 2500 | 2485 | 2500 | 2480 | 16587 |
| 637 | 20231222 | 090100 | 18064405 | 2480 | 2475 | 2485 | 2475 | 4310 |
| 638 | 20231222 | 090000 | 7376435 | 2475 | 2460 | 2475 | 2460 | 2996 |