31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 3 | 20231213 | 184100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20231213 | 184000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20231213 | 183900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20231213 | 183800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20231213 | 183700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20231213 | 183600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20231213 | 183500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20231213 | 183400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20231213 | 183300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20231213 | 183200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20231213 | 183100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20231213 | 183000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20231213 | 182900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20231213 | 182800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20231213 | 182700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20231213 | 182600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20231213 | 182500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20231213 | 182400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20231213 | 182300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20231213 | 182200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20231213 | 182100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20231213 | 182000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20231213 | 181900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20231213 | 181800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20231213 | 181700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20231213 | 181600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20231213 | 181500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20231213 | 181400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20231213 | 181300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20231213 | 181200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 33 | 20231213 | 181100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20231213 | 181000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20231213 | 180900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20231213 | 180800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20231213 | 180700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20231213 | 180600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20231213 | 180500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20231213 | 180400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20231213 | 180300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20231213 | 180200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20231213 | 180100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20231213 | 180000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20231213 | 175900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20231213 | 175800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20231213 | 175700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20231213 | 175600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20231213 | 175500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20231213 | 175400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20231213 | 175300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20231213 | 175200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20231213 | 175100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20231213 | 175000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20231213 | 174900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20231213 | 174800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20231213 | 174700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20231213 | 174600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20231213 | 174500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20231213 | 174400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20231213 | 174300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20231213 | 174200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 63 | 20231213 | 174100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20231213 | 174000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20231213 | 173900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20231213 | 173800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20231213 | 173700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20231213 | 173600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20231213 | 173500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20231213 | 173400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20231213 | 173300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20231213 | 173200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20231213 | 173100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20231213 | 173000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20231213 | 172900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20231213 | 172800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20231213 | 172700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20231213 | 172600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20231213 | 172500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20231213 | 172400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20231213 | 172300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20231213 | 172200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20231213 | 172100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20231213 | 172000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20231213 | 171900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20231213 | 171800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20231213 | 171700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20231213 | 171600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20231213 | 171500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20231213 | 171400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20231213 | 171300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20231213 | 171200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 93 | 20231213 | 171100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20231213 | 171000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20231213 | 170900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20231213 | 170800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20231213 | 170700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20231213 | 170600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20231213 | 170500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20231213 | 170400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20231213 | 170300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20231213 | 170200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20231213 | 170100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20231213 | 170000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20231213 | 165900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20231213 | 165800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20231213 | 165700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20231213 | 165600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20231213 | 165500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20231213 | 165400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20231213 | 165300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20231213 | 165200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20231213 | 165100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20231213 | 165000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20231213 | 164900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20231213 | 164800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20231213 | 164700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20231213 | 164600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20231213 | 164500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20231213 | 164400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20231213 | 164300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20231213 | 164200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 123 | 20231213 | 164100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20231213 | 164000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20231213 | 163900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20231213 | 163800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20231213 | 163700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20231213 | 163600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20231213 | 163500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20231213 | 163400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20231213 | 163300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20231213 | 163200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20231213 | 163100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20231213 | 163000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20231213 | 162900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20231213 | 162800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20231213 | 162700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20231213 | 162600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20231213 | 162500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20231213 | 162400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20231213 | 162300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20231213 | 162200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20231213 | 162100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20231213 | 162000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20231213 | 161900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20231213 | 161800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20231213 | 161700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20231213 | 161600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20231213 | 161500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20231213 | 161400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20231213 | 161300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20231213 | 161200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 153 | 20231213 | 161100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20231213 | 161000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20231213 | 160900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20231213 | 160800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20231213 | 160700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20231213 | 160600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20231213 | 160500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20231213 | 160400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20231213 | 160300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20231213 | 160200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20231213 | 160100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20231213 | 160000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20231213 | 155900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20231213 | 155800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20231213 | 155700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20231213 | 155600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20231213 | 155500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20231213 | 155400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20231213 | 155300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20231213 | 155200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20231213 | 155100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20231213 | 155000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20231213 | 154900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20231213 | 154800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20231213 | 154700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20231213 | 154600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20231213 | 154500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20231213 | 154400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20231213 | 154300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20231213 | 154200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 183 | 20231213 | 154100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20231213 | 154000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20231213 | 153900 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20231213 | 153800 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20231213 | 153700 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20231213 | 153600 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20231213 | 153500 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20231213 | 153400 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20231213 | 153300 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20231213 | 153200 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20231213 | 153100 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20231213 | 153000 | 2368660280 | 14370 | 14370 | 14370 | 14370 | 3341 |
| 195 | 20231213 | 152900 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20231213 | 152800 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20231213 | 152700 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20231213 | 152600 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20231213 | 152500 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20231213 | 152400 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20231213 | 152300 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20231213 | 152200 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20231213 | 152100 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20231213 | 152000 | 2320650110 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20231213 | 151900 | 2320650110 | 14370 | 14350 | 14370 | 14350 | 628 |
| 206 | 20231213 | 151800 | 2311635870 | 14360 | 14370 | 14380 | 14360 | 353 |
| 207 | 20231213 | 151700 | 2306565650 | 14370 | 14380 | 14380 | 14360 | 264 |
| 208 | 20231213 | 151600 | 2302772320 | 14370 | 14400 | 14400 | 14370 | 222 |
| 209 | 20231213 | 151500 | 2299576920 | 14400 | 14400 | 14400 | 14400 | 345 |
| 210 | 20231213 | 151400 | 2294608920 | 14410 | 14380 | 14410 | 14380 | 1069 |
| 211 | 20231213 | 151300 | 2279224600 | 14380 | 14360 | 14380 | 14360 | 333 |
| 212 | 20231213 | 151200 | 2274436340 | 14370 | 14360 | 14370 | 14350 | 518 |
| 213 | 20231213 | 151100 | 2266998700 | 14360 | 14370 | 14370 | 14360 | 224 |
| 214 | 20231213 | 151000 | 2263781950 | 14360 | 14350 | 14360 | 14350 | 418 |
| 215 | 20231213 | 150900 | 2257780670 | 14360 | 14360 | 14360 | 14360 | 0 |
| 216 | 20231213 | 150800 | 2257780670 | 14360 | 14360 | 14360 | 14360 | 111 |
| 217 | 20231213 | 150700 | 2256186710 | 14360 | 14350 | 14360 | 14350 | 691 |
| 218 | 20231213 | 150600 | 2246270660 | 14350 | 14350 | 14350 | 14340 | 148 |
| 219 | 20231213 | 150500 | 2244147280 | 14350 | 14360 | 14360 | 14350 | 198 |
| 220 | 20231213 | 150400 | 2241305970 | 14370 | 14370 | 14370 | 14370 | 2 |
| 221 | 20231213 | 150300 | 2241277230 | 14350 | 14340 | 14350 | 14340 | 72 |
| 222 | 20231213 | 150200 | 2240244240 | 14340 | 14350 | 14350 | 14340 | 161 |
| 223 | 20231213 | 150100 | 2237933990 | 14380 | 14380 | 14380 | 14380 | 1471 |
| 224 | 20231213 | 150000 | 2216781010 | 14340 | 14340 | 14380 | 14330 | 994 |
| 225 | 20231213 | 145900 | 2202501990 | 14330 | 14340 | 14360 | 14320 | 1152 |
| 226 | 20231213 | 145800 | 2185997630 | 14340 | 14350 | 14370 | 14340 | 439 |
| 227 | 20231213 | 145700 | 2179699320 | 14350 | 14370 | 14370 | 14350 | 58 |
| 228 | 20231213 | 145600 | 2178866960 | 14370 | 14350 | 14370 | 14350 | 97 |
| 229 | 20231213 | 145500 | 2177474770 | 14350 | 14350 | 14350 | 14350 | 0 |
| 230 | 20231213 | 145400 | 2177474770 | 14350 | 14350 | 14350 | 14340 | 352 |
| 231 | 20231213 | 145300 | 2172423990 | 14350 | 14350 | 14350 | 14350 | 62 |
| 232 | 20231213 | 145200 | 2171534290 | 14350 | 14350 | 14350 | 14350 | 17 |
| 233 | 20231213 | 145100 | 2171290340 | 14340 | 14340 | 14340 | 14340 | 13 |
| 234 | 20231213 | 145000 | 2171103920 | 14340 | 14340 | 14340 | 14340 | 0 |
| 235 | 20231213 | 144900 | 2171103920 | 14340 | 14340 | 14340 | 14340 | 12 |
| 236 | 20231213 | 144800 | 2170931840 | 14340 | 14340 | 14340 | 14340 | 108 |
| 237 | 20231213 | 144700 | 2169383120 | 14340 | 14370 | 14370 | 14340 | 46 |
| 238 | 20231213 | 144600 | 2168722130 | 14370 | 14340 | 14370 | 14340 | 167 |
| 239 | 20231213 | 144500 | 2166324910 | 14330 | 14330 | 14340 | 14330 | 144 |
| 240 | 20231213 | 144400 | 2164261380 | 14330 | 14340 | 14340 | 14330 | 297 |
| 241 | 20231213 | 144300 | 2160002500 | 14340 | 14350 | 14350 | 14340 | 206 |
| 242 | 20231213 | 144200 | 2157047100 | 14350 | 14340 | 14350 | 14330 | 265 |
| 243 | 20231213 | 144100 | 2153247820 | 14350 | 14340 | 14350 | 14340 | 243 |
| 244 | 20231213 | 144000 | 2149761200 | 14350 | 14350 | 14350 | 14340 | 523 |
| 245 | 20231213 | 143900 | 2142259600 | 14350 | 14350 | 14350 | 14350 | 593 |
| 246 | 20231213 | 143800 | 2133750050 | 14360 | 14350 | 14360 | 14350 | 65 |
| 247 | 20231213 | 143700 | 2132817110 | 14350 | 14360 | 14360 | 14350 | 158 |
| 248 | 20231213 | 143600 | 2130548660 | 14360 | 14350 | 14360 | 14350 | 20 |
| 249 | 20231213 | 143500 | 2130261590 | 14350 | 14360 | 14360 | 14350 | 38 |
| 250 | 20231213 | 143400 | 2129716270 | 14340 | 14350 | 14350 | 14340 | 43 |
| 251 | 20231213 | 143300 | 2129099270 | 14350 | 14350 | 14350 | 14350 | 93 |
| 252 | 20231213 | 143200 | 2127764720 | 14350 | 14330 | 14350 | 14330 | 221 |
| 253 | 20231213 | 143100 | 2124594530 | 14330 | 14340 | 14340 | 14330 | 145 |
| 254 | 20231213 | 143000 | 2122516250 | 14350 | 14340 | 14350 | 14340 | 537 |
| 255 | 20231213 | 142900 | 2114813900 | 14350 | 14360 | 14360 | 14350 | 28 |
| 256 | 20231213 | 142800 | 2114412010 | 14350 | 14360 | 14360 | 14350 | 53 |
| 257 | 20231213 | 142700 | 2113651130 | 14340 | 14350 | 14350 | 14340 | 316 |
| 258 | 20231213 | 142600 | 2109119610 | 14350 | 14360 | 14360 | 14350 | 82 |
| 259 | 20231213 | 142500 | 2107942710 | 14350 | 14340 | 14350 | 14340 | 171 |
| 260 | 20231213 | 142400 | 2105490170 | 14340 | 14350 | 14350 | 14340 | 80 |
| 261 | 20231213 | 142300 | 2104342840 | 14360 | 14350 | 14360 | 14340 | 330 |
| 262 | 20231213 | 142200 | 2099609650 | 14350 | 14340 | 14350 | 14340 | 170 |
| 263 | 20231213 | 142100 | 2097170590 | 14340 | 14330 | 14350 | 14330 | 129 |
| 264 | 20231213 | 142000 | 2095320890 | 14340 | 14330 | 14340 | 14320 | 119 |
| 265 | 20231213 | 141900 | 2093616060 | 14330 | 14330 | 14330 | 14320 | 69 |
| 266 | 20231213 | 141800 | 2092627530 | 14320 | 14310 | 14330 | 14310 | 639 |
| 267 | 20231213 | 141700 | 2083481440 | 14310 | 14310 | 14310 | 14310 | 157 |
| 268 | 20231213 | 141600 | 2081234770 | 14300 | 14320 | 14330 | 14290 | 1790 |
| 269 | 20231213 | 141500 | 2055619270 | 14320 | 14350 | 14350 | 14310 | 1447 |
| 270 | 20231213 | 141400 | 2034877970 | 14350 | 14380 | 14380 | 14350 | 1371 |
| 271 | 20231213 | 141300 | 2015186830 | 14380 | 14380 | 14380 | 14360 | 228 |
| 272 | 20231213 | 141200 | 2011910240 | 14370 | 14430 | 14430 | 14360 | 6798 |
| 273 | 20231213 | 141100 | 1914046400 | 14430 | 14450 | 14450 | 14430 | 902 |
| 274 | 20231213 | 141000 | 1901027280 | 14450 | 14450 | 14450 | 14450 | 37 |
| 275 | 20231213 | 140900 | 1900492630 | 14450 | 14450 | 14450 | 14450 | 889 |
| 276 | 20231213 | 140800 | 1887646580 | 14430 | 14440 | 14450 | 14430 | 167 |
| 277 | 20231213 | 140700 | 1885235500 | 14440 | 14450 | 14450 | 14440 | 18 |
| 278 | 20231213 | 140600 | 1884975520 | 14450 | 14440 | 14450 | 14440 | 108 |
| 279 | 20231213 | 140500 | 1883415980 | 14440 | 14450 | 14450 | 14440 | 1162 |
| 280 | 20231213 | 140400 | 1866625130 | 14450 | 14450 | 14450 | 14420 | 3661 |
| 281 | 20231213 | 140300 | 1813737970 | 14430 | 14490 | 14490 | 14430 | 5580 |
| 282 | 20231213 | 140200 | 1733026750 | 14490 | 14490 | 14490 | 14490 | 10 |
| 283 | 20231213 | 140100 | 1732881850 | 14490 | 14490 | 14490 | 14490 | 0 |
| 284 | 20231213 | 140000 | 1732881850 | 14490 | 14490 | 14490 | 14490 | 9 |
| 285 | 20231213 | 135900 | 1732751440 | 14490 | 14490 | 14490 | 14490 | 1 |
| 286 | 20231213 | 135800 | 1732736950 | 14480 | 14490 | 14490 | 14480 | 33 |
| 287 | 20231213 | 135700 | 1732258790 | 14490 | 14480 | 14490 | 14480 | 440 |
| 288 | 20231213 | 135600 | 1725887190 | 14480 | 14490 | 14490 | 14480 | 3088 |
| 289 | 20231213 | 135500 | 1681161830 | 14490 | 14500 | 14500 | 14490 | 688 |
| 290 | 20231213 | 135400 | 1671191160 | 14500 | 14500 | 14500 | 14500 | 50 |
| 291 | 20231213 | 135300 | 1670466160 | 14500 | 14500 | 14500 | 14500 | 10 |
| 292 | 20231213 | 135200 | 1670321160 | 14500 | 14500 | 14500 | 14500 | 120 |
| 293 | 20231213 | 135100 | 1668581160 | 14490 | 14490 | 14490 | 14490 | 20 |
| 294 | 20231213 | 135000 | 1668291360 | 14490 | 14500 | 14500 | 14490 | 1321 |
| 295 | 20231213 | 134900 | 1649149760 | 14490 | 14500 | 14500 | 14490 | 50 |
| 296 | 20231213 | 134800 | 1648425020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 297 | 20231213 | 134700 | 1648425020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 298 | 20231213 | 134600 | 1648425020 | 14500 | 14500 | 14500 | 14490 | 1250 |
| 299 | 20231213 | 134500 | 1630306940 | 14500 | 14510 | 14510 | 14500 | 129 |
| 300 | 20231213 | 134400 | 1628436240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 301 | 20231213 | 134300 | 1628436240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 302 | 20231213 | 134200 | 1628436240 | 14500 | 14500 | 14500 | 14500 | 0 |
| 303 | 20231213 | 134100 | 1628436240 | 14500 | 14500 | 14500 | 14500 | 702 |
| 304 | 20231213 | 134000 | 1618257240 | 14510 | 14510 | 14510 | 14510 | 4 |
| 305 | 20231213 | 133900 | 1618199200 | 14500 | 14500 | 14500 | 14500 | 7 |
| 306 | 20231213 | 133800 | 1618097700 | 14500 | 14520 | 14520 | 14500 | 32 |
| 307 | 20231213 | 133700 | 1617633660 | 14520 | 14520 | 14520 | 14520 | 60 |
| 308 | 20231213 | 133600 | 1616762460 | 14510 | 14510 | 14510 | 14510 | 100 |
| 309 | 20231213 | 133500 | 1615311460 | 14510 | 14510 | 14510 | 14510 | 11 |
| 310 | 20231213 | 133400 | 1615151850 | 14510 | 14510 | 14510 | 14510 | 60 |
| 311 | 20231213 | 133300 | 1614281250 | 14510 | 14520 | 14520 | 14510 | 54 |
| 312 | 20231213 | 133200 | 1613497670 | 14530 | 14530 | 14530 | 14530 | 0 |
| 313 | 20231213 | 133100 | 1613497670 | 14530 | 14530 | 14530 | 14530 | 0 |
| 314 | 20231213 | 133000 | 1613497670 | 14530 | 14530 | 14530 | 14530 | 100 |
| 315 | 20231213 | 132900 | 1612044670 | 14530 | 14530 | 14530 | 14530 | 52 |
| 316 | 20231213 | 132800 | 1611289110 | 14510 | 14510 | 14510 | 14510 | 191 |
| 317 | 20231213 | 132700 | 1608517700 | 14510 | 14520 | 14520 | 14510 | 86 |
| 318 | 20231213 | 132600 | 1607269080 | 14520 | 14520 | 14520 | 14520 | 0 |
| 319 | 20231213 | 132500 | 1607269080 | 14520 | 14520 | 14520 | 14520 | 0 |
| 320 | 20231213 | 132400 | 1607269080 | 14520 | 14510 | 14520 | 14510 | 17 |
| 321 | 20231213 | 132300 | 1607022300 | 14510 | 14500 | 14510 | 14500 | 26 |
| 322 | 20231213 | 132200 | 1606645190 | 14510 | 14510 | 14510 | 14510 | 5 |
| 323 | 20231213 | 132100 | 1606572640 | 14510 | 14510 | 14510 | 14510 | 640 |
| 324 | 20231213 | 132000 | 1597286240 | 14510 | 14510 | 14510 | 14510 | 0 |
| 325 | 20231213 | 131900 | 1597286240 | 14510 | 14510 | 14510 | 14510 | 30 |
| 326 | 20231213 | 131800 | 1596850940 | 14500 | 14500 | 14500 | 14500 | 0 |
| 327 | 20231213 | 131700 | 1596850940 | 14500 | 14510 | 14510 | 14500 | 3097 |
| 328 | 20231213 | 131600 | 1551930990 | 14510 | 14510 | 14510 | 14510 | 0 |
| 329 | 20231213 | 131500 | 1551930990 | 14510 | 14510 | 14510 | 14510 | 0 |
| 330 | 20231213 | 131400 | 1551930990 | 14510 | 14520 | 14520 | 14510 | 100 |
| 331 | 20231213 | 131300 | 1550479680 | 14510 | 14510 | 14510 | 14510 | 40 |
| 332 | 20231213 | 131200 | 1549899280 | 14530 | 14510 | 14530 | 14510 | 11 |
| 333 | 20231213 | 131100 | 1549739520 | 14510 | 14510 | 14510 | 14510 | 373 |
| 334 | 20231213 | 131000 | 1544327290 | 14510 | 14510 | 14530 | 14510 | 676 |
| 335 | 20231213 | 130900 | 1534518430 | 14530 | 14510 | 14530 | 14500 | 627 |
| 336 | 20231213 | 130800 | 1525420090 | 14510 | 14510 | 14510 | 14510 | 1 |
| 337 | 20231213 | 130700 | 1525405580 | 14510 | 14510 | 14510 | 14510 | 0 |
| 338 | 20231213 | 130600 | 1525405580 | 14510 | 14520 | 14520 | 14510 | 137 |
| 339 | 20231213 | 130500 | 1523417670 | 14520 | 14520 | 14520 | 14520 | 1 |
| 340 | 20231213 | 130400 | 1523403150 | 14510 | 14520 | 14520 | 14500 | 1754 |
| 341 | 20231213 | 130300 | 1497952610 | 14520 | 14520 | 14520 | 14520 | 2 |
| 342 | 20231213 | 130200 | 1497923570 | 14520 | 14520 | 14520 | 14520 | 0 |
| 343 | 20231213 | 130100 | 1497923570 | 14520 | 14520 | 14520 | 14520 | 5 |
| 344 | 20231213 | 130000 | 1497850970 | 14520 | 14520 | 14520 | 14520 | 52 |
| 345 | 20231213 | 125900 | 1497095930 | 14520 | 14530 | 14530 | 14520 | 4195 |
| 346 | 20231213 | 125800 | 1436169490 | 14540 | 14540 | 14540 | 14540 | 2 |
| 347 | 20231213 | 125700 | 1436140410 | 14530 | 14540 | 14540 | 14530 | 19 |
| 348 | 20231213 | 125600 | 1435864330 | 14570 | 14570 | 14570 | 14570 | 0 |
| 349 | 20231213 | 125500 | 1435864330 | 14570 | 14540 | 14570 | 14540 | 12 |
| 350 | 20231213 | 125400 | 1435689820 | 14530 | 14530 | 14530 | 14530 | 0 |
| 351 | 20231213 | 125300 | 1435689820 | 14530 | 14530 | 14530 | 14530 | 5 |
| 352 | 20231213 | 125200 | 1435617170 | 14580 | 14580 | 14580 | 14580 | 5 |
| 353 | 20231213 | 125100 | 1435544270 | 14590 | 14550 | 14590 | 14530 | 453 |
| 354 | 20231213 | 125000 | 1428959260 | 14550 | 14550 | 14550 | 14550 | 3608 |
| 355 | 20231213 | 124900 | 1376462860 | 14550 | 14560 | 14560 | 14550 | 126 |
| 356 | 20231213 | 124800 | 1374628620 | 14560 | 14560 | 14560 | 14560 | 140 |
| 357 | 20231213 | 124700 | 1372590220 | 14560 | 14560 | 14570 | 14560 | 144 |
| 358 | 20231213 | 124600 | 1370492380 | 14560 | 14560 | 14560 | 14560 | 18 |
| 359 | 20231213 | 124500 | 1370230300 | 14560 | 14560 | 14560 | 14560 | 307 |
| 360 | 20231213 | 124400 | 1365760380 | 14570 | 14570 | 14570 | 14570 | 70 |
| 361 | 20231213 | 124300 | 1364740480 | 14570 | 14570 | 14570 | 14570 | 2 |
| 362 | 20231213 | 124200 | 1364711340 | 14550 | 14570 | 14570 | 14550 | 453 |
| 363 | 20231213 | 124100 | 1358119110 | 14560 | 14560 | 14560 | 14560 | 0 |
| 364 | 20231213 | 124000 | 1358119110 | 14560 | 14550 | 14560 | 14550 | 176 |
| 365 | 20231213 | 123900 | 1355557390 | 14560 | 14550 | 14560 | 14550 | 239 |
| 366 | 20231213 | 123800 | 1352079820 | 14550 | 14550 | 14550 | 14550 | 11 |
| 367 | 20231213 | 123700 | 1351919770 | 14550 | 14520 | 14550 | 14520 | 40 |
| 368 | 20231213 | 123600 | 1351337980 | 14520 | 14520 | 14520 | 14520 | 15 |
| 369 | 20231213 | 123500 | 1351120180 | 14510 | 14510 | 14510 | 14510 | 20 |
| 370 | 20231213 | 123400 | 1350829980 | 14520 | 14520 | 14520 | 14520 | 21 |
| 371 | 20231213 | 123300 | 1350525060 | 14520 | 14520 | 14520 | 14510 | 880 |
| 372 | 20231213 | 123200 | 1337754690 | 14520 | 14530 | 14530 | 14520 | 1096 |
| 373 | 20231213 | 123100 | 1321839440 | 14540 | 14550 | 14550 | 14540 | 339 |
| 374 | 20231213 | 123000 | 1316910330 | 14550 | 14550 | 14550 | 14550 | 0 |
| 375 | 20231213 | 122900 | 1316910330 | 14550 | 14550 | 14550 | 14550 | 0 |
| 376 | 20231213 | 122800 | 1316910330 | 14550 | 14550 | 14550 | 14550 | 0 |
| 377 | 20231213 | 122700 | 1316910330 | 14550 | 14550 | 14550 | 14550 | 21 |
| 378 | 20231213 | 122600 | 1316604780 | 14550 | 14550 | 14550 | 14550 | 16 |
| 379 | 20231213 | 122500 | 1316371980 | 14540 | 14540 | 14540 | 14540 | 0 |
| 380 | 20231213 | 122400 | 1316371980 | 14540 | 14540 | 14540 | 14540 | 18 |
| 381 | 20231213 | 122300 | 1316110260 | 14540 | 14540 | 14540 | 14540 | 4 |
| 382 | 20231213 | 122200 | 1316052100 | 14530 | 14540 | 14540 | 14530 | 38 |
| 383 | 20231213 | 122100 | 1315499590 | 14530 | 14530 | 14530 | 14530 | 0 |
| 384 | 20231213 | 122000 | 1315499590 | 14530 | 14530 | 14530 | 14530 | 143 |
| 385 | 20231213 | 121900 | 1313421800 | 14530 | 14530 | 14530 | 14530 | 300 |
| 386 | 20231213 | 121800 | 1309062800 | 14530 | 14530 | 14530 | 14530 | 102 |
| 387 | 20231213 | 121700 | 1307580740 | 14530 | 14520 | 14530 | 14520 | 2 |
| 388 | 20231213 | 121600 | 1307551690 | 14530 | 14530 | 14530 | 14530 | 1 |
| 389 | 20231213 | 121500 | 1307537160 | 14510 | 14510 | 14510 | 14510 | 0 |
| 390 | 20231213 | 121400 | 1307537160 | 14510 | 14510 | 14510 | 14510 | 0 |
| 391 | 20231213 | 121300 | 1307537160 | 14510 | 14510 | 14510 | 14510 | 220 |
| 392 | 20231213 | 121200 | 1304344960 | 14510 | 14510 | 14510 | 14510 | 20 |
| 393 | 20231213 | 121100 | 1304054760 | 14520 | 14520 | 14520 | 14520 | 0 |
| 394 | 20231213 | 121000 | 1304054760 | 14520 | 14520 | 14520 | 14520 | 16 |
| 395 | 20231213 | 120900 | 1303822440 | 14530 | 14530 | 14530 | 14530 | 110 |
| 396 | 20231213 | 120800 | 1302224140 | 14510 | 14510 | 14510 | 14510 | 0 |
| 397 | 20231213 | 120700 | 1302224140 | 14510 | 14510 | 14510 | 14510 | 0 |
| 398 | 20231213 | 120600 | 1302224140 | 14510 | 14510 | 14510 | 14510 | 5 |
| 399 | 20231213 | 120500 | 1302151590 | 14510 | 14510 | 14510 | 14510 | 1 |
| 400 | 20231213 | 120400 | 1302137080 | 14500 | 14500 | 14500 | 14500 | 26 |
| 401 | 20231213 | 120300 | 1301760080 | 14500 | 14500 | 14500 | 14500 | 0 |
| 402 | 20231213 | 120200 | 1301760080 | 14500 | 14500 | 14500 | 14500 | 68 |
| 403 | 20231213 | 120100 | 1300774080 | 14500 | 14500 | 14500 | 14500 | 0 |
| 404 | 20231213 | 120000 | 1300774080 | 14500 | 14500 | 14500 | 14500 | 0 |
| 405 | 20231213 | 115900 | 1300774080 | 14500 | 14500 | 14500 | 14500 | 1 |
| 406 | 20231213 | 115800 | 1300759580 | 14510 | 14510 | 14510 | 14510 | 1 |
| 407 | 20231213 | 115700 | 1300745070 | 14510 | 14510 | 14510 | 14510 | 162 |
| 408 | 20231213 | 115600 | 1298394450 | 14510 | 14510 | 14510 | 14510 | 219 |
| 409 | 20231213 | 115500 | 1295216760 | 14510 | 14500 | 14510 | 14500 | 401 |
| 410 | 20231213 | 115400 | 1289398260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 411 | 20231213 | 115300 | 1289398260 | 14500 | 14500 | 14500 | 14500 | 57 |
| 412 | 20231213 | 115200 | 1288571760 | 14520 | 14520 | 14520 | 14520 | 181 |
| 413 | 20231213 | 115100 | 1285943640 | 14520 | 14520 | 14520 | 14520 | 129 |
| 414 | 20231213 | 115000 | 1284070560 | 14520 | 14520 | 14520 | 14520 | 0 |
| 415 | 20231213 | 114900 | 1284070560 | 14520 | 14520 | 14520 | 14520 | 5 |
| 416 | 20231213 | 114800 | 1283997960 | 14500 | 14500 | 14500 | 14500 | 0 |
| 417 | 20231213 | 114700 | 1283997960 | 14500 | 14500 | 14500 | 14500 | 0 |
| 418 | 20231213 | 114600 | 1283997960 | 14500 | 14500 | 14500 | 14500 | 15 |
| 419 | 20231213 | 114500 | 1283780460 | 14490 | 14490 | 14490 | 14490 | 257 |
| 420 | 20231213 | 114400 | 1280056530 | 14490 | 14490 | 14490 | 14490 | 0 |
| 421 | 20231213 | 114300 | 1280056530 | 14490 | 14490 | 14490 | 14490 | 0 |
| 422 | 20231213 | 114200 | 1280056530 | 14490 | 14500 | 14500 | 14490 | 924 |
| 423 | 20231213 | 114100 | 1266665640 | 14500 | 14500 | 14500 | 14500 | 6 |
| 424 | 20231213 | 114000 | 1266578640 | 14500 | 14500 | 14500 | 14500 | 0 |
| 425 | 20231213 | 113900 | 1266578640 | 14500 | 14500 | 14500 | 14500 | 0 |
| 426 | 20231213 | 113800 | 1266578640 | 14500 | 14500 | 14500 | 14500 | 510 |
| 427 | 20231213 | 113700 | 1259183640 | 14510 | 14510 | 14510 | 14510 | 1 |
| 428 | 20231213 | 113600 | 1259169130 | 14510 | 14500 | 14510 | 14500 | 62 |
| 429 | 20231213 | 113500 | 1258270100 | 14500 | 14500 | 14500 | 14500 | 80 |
| 430 | 20231213 | 113400 | 1257110100 | 14500 | 14510 | 14520 | 14500 | 23 |
| 431 | 20231213 | 113300 | 1256776370 | 14520 | 14520 | 14520 | 14520 | 11 |
| 432 | 20231213 | 113200 | 1256616650 | 14520 | 14520 | 14520 | 14520 | 11 |
| 433 | 20231213 | 113100 | 1256456930 | 14510 | 14500 | 14510 | 14500 | 3 |
| 434 | 20231213 | 113000 | 1256413420 | 14500 | 14500 | 14500 | 14490 | 301 |
| 435 | 20231213 | 112900 | 1252051870 | 14500 | 14530 | 14530 | 14500 | 100 |
| 436 | 20231213 | 112800 | 1250601810 | 14530 | 14500 | 14530 | 14500 | 200 |
| 437 | 20231213 | 112700 | 1247698810 | 14500 | 14510 | 14510 | 14500 | 201 |
| 438 | 20231213 | 112600 | 1244784300 | 14500 | 14500 | 14500 | 14500 | 1 |
| 439 | 20231213 | 112500 | 1244769800 | 14500 | 14530 | 14530 | 14490 | 968 |
| 440 | 20231213 | 112400 | 1230740950 | 14530 | 14530 | 14530 | 14530 | 79 |
| 441 | 20231213 | 112300 | 1229593080 | 14500 | 14530 | 14530 | 14500 | 75 |
| 442 | 20231213 | 112200 | 1228503480 | 14530 | 14490 | 14530 | 14490 | 428 |
| 443 | 20231213 | 112100 | 1222288480 | 14530 | 14490 | 14530 | 14490 | 1083 |
| 444 | 20231213 | 112000 | 1206593610 | 14490 | 14500 | 14530 | 14490 | 1369 |
| 445 | 20231213 | 111900 | 1186754470 | 14500 | 14540 | 14540 | 14500 | 4006 |
| 446 | 20231213 | 111800 | 1128630680 | 14520 | 14540 | 14540 | 14520 | 137 |
| 447 | 20231213 | 111700 | 1126640420 | 14540 | 14540 | 14540 | 14530 | 32 |
| 448 | 20231213 | 111600 | 1126175160 | 14540 | 14540 | 14540 | 14540 | 230 |
| 449 | 20231213 | 111500 | 1122830960 | 14530 | 14530 | 14540 | 14530 | 659 |
| 450 | 20231213 | 111400 | 1113255680 | 14540 | 14540 | 14540 | 14530 | 448 |
| 451 | 20231213 | 111300 | 1106741920 | 14540 | 14550 | 14550 | 14540 | 149 |
| 452 | 20231213 | 111200 | 1104575280 | 14550 | 14560 | 14560 | 14550 | 574 |
| 453 | 20231213 | 111100 | 1096219110 | 14600 | 14610 | 14610 | 14600 | 11 |
| 454 | 20231213 | 111000 | 1096058410 | 14620 | 14620 | 14620 | 14620 | 0 |
| 455 | 20231213 | 110900 | 1096058410 | 14620 | 14620 | 14620 | 14620 | 0 |
| 456 | 20231213 | 110800 | 1096058410 | 14620 | 14620 | 14620 | 14620 | 20 |
| 457 | 20231213 | 110700 | 1095766010 | 14560 | 14570 | 14570 | 14560 | 105 |
| 458 | 20231213 | 110600 | 1094237160 | 14550 | 14570 | 14570 | 14550 | 451 |
| 459 | 20231213 | 110500 | 1087671200 | 14570 | 14570 | 14620 | 14570 | 4 |
| 460 | 20231213 | 110400 | 1087612870 | 14570 | 14570 | 14570 | 14570 | 0 |
| 461 | 20231213 | 110300 | 1087612870 | 14570 | 14570 | 14570 | 14570 | 35 |
| 462 | 20231213 | 110200 | 1087102920 | 14620 | 14620 | 14630 | 14620 | 16 |
| 463 | 20231213 | 110100 | 1086868980 | 14620 | 14620 | 14630 | 14570 | 1077 |
| 464 | 20231213 | 110000 | 1071153550 | 14630 | 14620 | 14630 | 14610 | 419 |
| 465 | 20231213 | 105900 | 1065025940 | 14600 | 14620 | 14620 | 14600 | 801 |
| 466 | 20231213 | 105800 | 1053329610 | 14600 | 14600 | 14600 | 14600 | 0 |
| 467 | 20231213 | 105700 | 1053329610 | 14600 | 14600 | 14600 | 14600 | 350 |
| 468 | 20231213 | 105600 | 1048219610 | 14600 | 14610 | 14610 | 14600 | 594 |
| 469 | 20231213 | 105500 | 1039541920 | 14610 | 14630 | 14640 | 14610 | 502 |
| 470 | 20231213 | 105400 | 1032206860 | 14640 | 14630 | 14650 | 14610 | 542 |
| 471 | 20231213 | 105300 | 1024286280 | 14620 | 14630 | 14630 | 14620 | 211 |
| 472 | 20231213 | 105200 | 1021199550 | 14650 | 14650 | 14650 | 14650 | 0 |
| 473 | 20231213 | 105100 | 1021199550 | 14650 | 14650 | 14650 | 14650 | 6 |
| 474 | 20231213 | 105000 | 1021111650 | 14650 | 14650 | 14650 | 14650 | 0 |
| 475 | 20231213 | 104900 | 1021111650 | 14650 | 14650 | 14650 | 14650 | 3 |
| 476 | 20231213 | 104800 | 1021067700 | 14650 | 14650 | 14650 | 14650 | 0 |
| 477 | 20231213 | 104700 | 1021067700 | 14650 | 14650 | 14650 | 14650 | 429 |
| 478 | 20231213 | 104600 | 1014782850 | 14660 | 14660 | 14660 | 14660 | 0 |
| 479 | 20231213 | 104500 | 1014782850 | 14660 | 14660 | 14660 | 14660 | 0 |
| 480 | 20231213 | 104400 | 1014782850 | 14660 | 14660 | 14660 | 14660 | 0 |
| 481 | 20231213 | 104300 | 1014782850 | 14660 | 14660 | 14660 | 14660 | 1 |
| 482 | 20231213 | 104200 | 1014768190 | 14670 | 14670 | 14670 | 14670 | 40 |
| 483 | 20231213 | 104100 | 1014181390 | 14670 | 14610 | 14670 | 14610 | 1030 |
| 484 | 20231213 | 104000 | 999130190 | 14610 | 14610 | 14610 | 14610 | 3000 |
| 485 | 20231213 | 103900 | 955300190 | 14670 | 14670 | 14670 | 14670 | 1 |
| 486 | 20231213 | 103800 | 955285520 | 14610 | 14610 | 14610 | 14610 | 500 |
| 487 | 20231213 | 103700 | 947980520 | 14600 | 14600 | 14600 | 14600 | 200 |
| 488 | 20231213 | 103600 | 945060520 | 14600 | 14600 | 14600 | 14600 | 0 |
| 489 | 20231213 | 103500 | 945060520 | 14600 | 14660 | 14660 | 14600 | 35 |
| 490 | 20231213 | 103400 | 944549090 | 14650 | 14650 | 14650 | 14650 | 10 |
| 491 | 20231213 | 103300 | 944402590 | 14670 | 14670 | 14670 | 14670 | 2 |
| 492 | 20231213 | 103200 | 944373250 | 14680 | 14680 | 14680 | 14680 | 0 |
| 493 | 20231213 | 103100 | 944373250 | 14680 | 14680 | 14680 | 14680 | 0 |
| 494 | 20231213 | 103000 | 944373250 | 14680 | 14680 | 14680 | 14680 | 2 |
| 495 | 20231213 | 102900 | 944343890 | 14690 | 14600 | 14690 | 14590 | 498 |
| 496 | 20231213 | 102800 | 937048770 | 14630 | 14630 | 14630 | 14630 | 1 |
| 497 | 20231213 | 102700 | 937034140 | 14660 | 14660 | 14660 | 14660 | 0 |
| 498 | 20231213 | 102600 | 937034140 | 14660 | 14610 | 14660 | 14590 | 159 |
| 499 | 20231213 | 102500 | 934713800 | 14610 | 14650 | 14650 | 14610 | 210 |
| 500 | 20231213 | 102400 | 931645300 | 14650 | 14650 | 14650 | 14650 | 20 |
| 501 | 20231213 | 102300 | 931352300 | 14670 | 14670 | 14670 | 14670 | 20 |
| 502 | 20231213 | 102200 | 931058900 | 14670 | 14600 | 14670 | 14600 | 678 |
| 503 | 20231213 | 102100 | 921129370 | 14600 | 14600 | 14600 | 14600 | 6 |
| 504 | 20231213 | 102000 | 921041770 | 14600 | 14600 | 14600 | 14600 | 0 |
| 505 | 20231213 | 101900 | 921041770 | 14600 | 14600 | 14600 | 14600 | 0 |
| 506 | 20231213 | 101800 | 921041770 | 14600 | 14600 | 14600 | 14600 | 246 |
| 507 | 20231213 | 101700 | 917450170 | 14640 | 14640 | 14640 | 14640 | 0 |
| 508 | 20231213 | 101600 | 917450170 | 14640 | 14640 | 14640 | 14640 | 2 |
| 509 | 20231213 | 101500 | 917420890 | 14600 | 14600 | 14600 | 14600 | 11 |
| 510 | 20231213 | 101400 | 917260290 | 14620 | 14620 | 14620 | 14620 | 22 |
| 511 | 20231213 | 101300 | 916938650 | 14640 | 14640 | 14640 | 14640 | 1 |
| 512 | 20231213 | 101200 | 916924010 | 14650 | 14620 | 14650 | 14590 | 1082 |
| 513 | 20231213 | 101100 | 901085450 | 14620 | 14620 | 14620 | 14620 | 12 |
| 514 | 20231213 | 101000 | 900910010 | 14620 | 14610 | 14620 | 14610 | 80 |
| 515 | 20231213 | 100900 | 899740570 | 14620 | 14570 | 14620 | 14570 | 14 |
| 516 | 20231213 | 100800 | 899536350 | 14570 | 14590 | 14590 | 14570 | 357 |
| 517 | 20231213 | 100700 | 894332350 | 14590 | 14590 | 14590 | 14590 | 1 |
| 518 | 20231213 | 100600 | 894317760 | 14590 | 14590 | 14590 | 14590 | 84 |
| 519 | 20231213 | 100500 | 893092200 | 14630 | 14630 | 14630 | 14630 | 1 |
| 520 | 20231213 | 100400 | 893077570 | 14630 | 14600 | 14630 | 14590 | 126 |
| 521 | 20231213 | 100300 | 891238940 | 14590 | 14600 | 14630 | 14590 | 53 |
| 522 | 20231213 | 100200 | 890465610 | 14590 | 14600 | 14600 | 14580 | 512 |
| 523 | 20231213 | 100100 | 882995610 | 14580 | 14580 | 14580 | 14580 | 501 |
| 524 | 20231213 | 100000 | 875691030 | 14600 | 14600 | 14600 | 14580 | 800 |
| 525 | 20231213 | 095900 | 864016350 | 14640 | 14580 | 14640 | 14580 | 339 |
| 526 | 20231213 | 095800 | 859069930 | 14580 | 14600 | 14600 | 14580 | 904 |
| 527 | 20231213 | 095700 | 845889590 | 14580 | 14590 | 14590 | 14580 | 206 |
| 528 | 20231213 | 095600 | 842885600 | 14600 | 14590 | 14600 | 14590 | 55 |
| 529 | 20231213 | 095500 | 842083130 | 14590 | 14600 | 14600 | 14590 | 30 |
| 530 | 20231213 | 095400 | 841645280 | 14600 | 14600 | 14600 | 14600 | 5 |
| 531 | 20231213 | 095300 | 841572280 | 14650 | 14650 | 14650 | 14590 | 5 |
| 532 | 20231213 | 095200 | 841499090 | 14650 | 14600 | 14650 | 14580 | 509 |
| 533 | 20231213 | 095100 | 834075880 | 14650 | 14640 | 14650 | 14640 | 67 |
| 534 | 20231213 | 095000 | 833094930 | 14580 | 14640 | 14650 | 14580 | 127 |
| 535 | 20231213 | 094900 | 831236540 | 14640 | 14650 | 14650 | 14580 | 240 |
| 536 | 20231213 | 094800 | 827734150 | 14590 | 14590 | 14590 | 14590 | 1 |
| 537 | 20231213 | 094700 | 827719560 | 14580 | 14580 | 14580 | 14580 | 0 |
| 538 | 20231213 | 094600 | 827719560 | 14580 | 14650 | 14650 | 14580 | 82 |
| 539 | 20231213 | 094500 | 826523130 | 14650 | 14610 | 14660 | 14590 | 103 |
| 540 | 20231213 | 094400 | 825019900 | 14650 | 14660 | 14670 | 14650 | 69 |
| 541 | 20231213 | 094300 | 824007930 | 14580 | 14580 | 14580 | 14580 | 20 |
| 542 | 20231213 | 094200 | 823716330 | 14580 | 14620 | 14620 | 14580 | 199 |
| 543 | 20231213 | 094100 | 820813380 | 14680 | 14670 | 14680 | 14610 | 15 |
| 544 | 20231213 | 094000 | 820593370 | 14680 | 14590 | 14680 | 14590 | 128 |
| 545 | 20231213 | 093900 | 818719540 | 14640 | 14590 | 14640 | 14580 | 3 |
| 546 | 20231213 | 093800 | 818675730 | 14580 | 14560 | 14580 | 14560 | 2188 |
| 547 | 20231213 | 093700 | 786778610 | 14530 | 14530 | 14530 | 14530 | 211 |
| 548 | 20231213 | 093600 | 783712780 | 14530 | 14540 | 14540 | 14520 | 530 |
| 549 | 20231213 | 093500 | 776010260 | 14550 | 14570 | 14570 | 14530 | 529 |
| 550 | 20231213 | 093400 | 768311180 | 14570 | 14600 | 14600 | 14570 | 1231 |
| 551 | 20231213 | 093300 | 750364380 | 14640 | 14630 | 14660 | 14630 | 201 |
| 552 | 20231213 | 093200 | 747422220 | 14650 | 14650 | 14650 | 14650 | 50 |
| 553 | 20231213 | 093100 | 746689720 | 14650 | 14680 | 14680 | 14650 | 44 |
| 554 | 20231213 | 093000 | 746044700 | 14680 | 14580 | 14690 | 14570 | 2241 |
| 555 | 20231213 | 092900 | 713341070 | 14560 | 14560 | 14560 | 14530 | 341 |
| 556 | 20231213 | 092800 | 708385110 | 14560 | 14560 | 14580 | 14560 | 51 |
| 557 | 20231213 | 092700 | 707642530 | 14560 | 14490 | 14560 | 14480 | 1307 |
| 558 | 20231213 | 092600 | 688662880 | 14480 | 14560 | 14560 | 14480 | 6208 |
| 559 | 20231213 | 092500 | 598538350 | 14560 | 14550 | 14570 | 14550 | 487 |
| 560 | 20231213 | 092400 | 591450780 | 14560 | 14560 | 14560 | 14550 | 390 |
| 561 | 20231213 | 092300 | 585773670 | 14570 | 14570 | 14570 | 14550 | 1369 |
| 562 | 20231213 | 092200 | 565848060 | 14570 | 14630 | 14630 | 14570 | 11093 |
| 563 | 20231213 | 092100 | 403855580 | 14620 | 14630 | 14630 | 14620 | 484 |
| 564 | 20231213 | 092000 | 396779200 | 14620 | 14650 | 14660 | 14620 | 2243 |
| 565 | 20231213 | 091900 | 363973660 | 14640 | 14670 | 14680 | 14640 | 941 |
| 566 | 20231213 | 091800 | 350194660 | 14720 | 14720 | 14720 | 14720 | 39 |
| 567 | 20231213 | 091700 | 349620580 | 14670 | 14720 | 14720 | 14650 | 89 |
| 568 | 20231213 | 091600 | 348314860 | 14720 | 14650 | 14740 | 14620 | 705 |
| 569 | 20231213 | 091500 | 337987750 | 14670 | 14710 | 14740 | 14650 | 4065 |
| 570 | 20231213 | 091400 | 278307540 | 14720 | 14730 | 14730 | 14700 | 4268 |
| 571 | 20231213 | 091300 | 215506130 | 14730 | 14740 | 14740 | 14730 | 847 |
| 572 | 20231213 | 091200 | 203028130 | 14730 | 14740 | 14740 | 14730 | 2352 |
| 573 | 20231213 | 091100 | 168374040 | 14740 | 14790 | 14800 | 14740 | 1326 |
| 574 | 20231213 | 091000 | 148784010 | 14750 | 14740 | 14790 | 14740 | 424 |
| 575 | 20231213 | 090900 | 142534120 | 14800 | 14760 | 14800 | 14740 | 1020 |
| 576 | 20231213 | 090800 | 127488500 | 14760 | 14760 | 14800 | 14760 | 539 |
| 577 | 20231213 | 090700 | 119522700 | 14750 | 14820 | 14820 | 14750 | 249 |
| 578 | 20231213 | 090600 | 115832780 | 14860 | 14830 | 14860 | 14830 | 761 |
| 579 | 20231213 | 090500 | 104543940 | 14820 | 14760 | 14820 | 14750 | 824 |
| 580 | 20231213 | 090400 | 92381050 | 14760 | 14770 | 14780 | 14760 | 1771 |
| 581 | 20231213 | 090300 | 66234470 | 14770 | 14780 | 14780 | 14770 | 832 |
| 582 | 20231213 | 090200 | 53944770 | 14770 | 14750 | 14810 | 14740 | 1371 |
| 583 | 20231213 | 090100 | 33717110 | 14860 | 14720 | 14860 | 14720 | 344 |
| 584 | 20231213 | 090000 | 28624590 | 14700 | 14990 | 14990 | 14700 | 1931 |