31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 3 | 20231219 | 192200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 4 | 20231219 | 192100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 5 | 20231219 | 192000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 6 | 20231219 | 191900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 7 | 20231219 | 191800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 8 | 20231219 | 191700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 9 | 20231219 | 191600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 10 | 20231219 | 191500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 11 | 20231219 | 191400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 12 | 20231219 | 191300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 13 | 20231219 | 191200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 14 | 20231219 | 191100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 15 | 20231219 | 191000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 16 | 20231219 | 190900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 17 | 20231219 | 190800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 18 | 20231219 | 190700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 19 | 20231219 | 190600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 20 | 20231219 | 190500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 21 | 20231219 | 190400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 22 | 20231219 | 190300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 23 | 20231219 | 190200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 24 | 20231219 | 190100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 25 | 20231219 | 190000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 26 | 20231219 | 185900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 27 | 20231219 | 185800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 28 | 20231219 | 185700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 29 | 20231219 | 185600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 30 | 20231219 | 185500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 31 | 20231219 | 185400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 32 | 20231219 | 185300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 33 | 20231219 | 185200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 34 | 20231219 | 185100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 35 | 20231219 | 185000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 36 | 20231219 | 184900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 37 | 20231219 | 184800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 38 | 20231219 | 184700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 39 | 20231219 | 184600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 40 | 20231219 | 184500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 41 | 20231219 | 184400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 42 | 20231219 | 184300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 43 | 20231219 | 184200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 44 | 20231219 | 184100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 45 | 20231219 | 184000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 46 | 20231219 | 183900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 47 | 20231219 | 183800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 48 | 20231219 | 183700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 49 | 20231219 | 183600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 50 | 20231219 | 183500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 51 | 20231219 | 183400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 52 | 20231219 | 183300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 53 | 20231219 | 183200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 54 | 20231219 | 183100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 55 | 20231219 | 183000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 56 | 20231219 | 182900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 57 | 20231219 | 182800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 58 | 20231219 | 182700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 59 | 20231219 | 182600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 60 | 20231219 | 182500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 61 | 20231219 | 182400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 62 | 20231219 | 182300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 63 | 20231219 | 182200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 64 | 20231219 | 182100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 65 | 20231219 | 182000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 66 | 20231219 | 181900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 67 | 20231219 | 181800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 68 | 20231219 | 181700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 69 | 20231219 | 181600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 70 | 20231219 | 181500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 71 | 20231219 | 181400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 72 | 20231219 | 181300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 73 | 20231219 | 181200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 74 | 20231219 | 181100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 75 | 20231219 | 181000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 76 | 20231219 | 180900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 77 | 20231219 | 180800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 78 | 20231219 | 180700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 79 | 20231219 | 180600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 80 | 20231219 | 180500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 81 | 20231219 | 180400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 82 | 20231219 | 180300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 83 | 20231219 | 180200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 84 | 20231219 | 180100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 85 | 20231219 | 180000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 86 | 20231219 | 175900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 87 | 20231219 | 175800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 88 | 20231219 | 175700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 89 | 20231219 | 175600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 90 | 20231219 | 175500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 91 | 20231219 | 175400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 92 | 20231219 | 175300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 93 | 20231219 | 175200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 94 | 20231219 | 175100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 95 | 20231219 | 175000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 96 | 20231219 | 174900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 97 | 20231219 | 174800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 98 | 20231219 | 174700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 99 | 20231219 | 174600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 100 | 20231219 | 174500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 101 | 20231219 | 174400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 102 | 20231219 | 174300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 103 | 20231219 | 174200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 104 | 20231219 | 174100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 105 | 20231219 | 174000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 106 | 20231219 | 173900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 107 | 20231219 | 173800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 108 | 20231219 | 173700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 109 | 20231219 | 173600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 110 | 20231219 | 173500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 111 | 20231219 | 173400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 112 | 20231219 | 173300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 113 | 20231219 | 173200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 114 | 20231219 | 173100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 115 | 20231219 | 173000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 116 | 20231219 | 172900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 117 | 20231219 | 172800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 118 | 20231219 | 172700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 119 | 20231219 | 172600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 120 | 20231219 | 172500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 121 | 20231219 | 172400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 122 | 20231219 | 172300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 123 | 20231219 | 172200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 124 | 20231219 | 172100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 125 | 20231219 | 172000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 126 | 20231219 | 171900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 127 | 20231219 | 171800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 128 | 20231219 | 171700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 129 | 20231219 | 171600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 130 | 20231219 | 171500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 131 | 20231219 | 171400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 132 | 20231219 | 171300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 133 | 20231219 | 171200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 134 | 20231219 | 171100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 135 | 20231219 | 171000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 136 | 20231219 | 170900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 137 | 20231219 | 170800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 138 | 20231219 | 170700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 139 | 20231219 | 170600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 140 | 20231219 | 170500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 141 | 20231219 | 170400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 142 | 20231219 | 170300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 143 | 20231219 | 170200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 144 | 20231219 | 170100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 145 | 20231219 | 170000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 146 | 20231219 | 165900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 147 | 20231219 | 165800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 148 | 20231219 | 165700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 149 | 20231219 | 165600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 150 | 20231219 | 165500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 151 | 20231219 | 165400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 152 | 20231219 | 165300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 153 | 20231219 | 165200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 154 | 20231219 | 165100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 155 | 20231219 | 165000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 156 | 20231219 | 164900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 157 | 20231219 | 164800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 158 | 20231219 | 164700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 159 | 20231219 | 164600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 160 | 20231219 | 164500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 161 | 20231219 | 164400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 162 | 20231219 | 164300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 163 | 20231219 | 164200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 164 | 20231219 | 164100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 165 | 20231219 | 164000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 166 | 20231219 | 163900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 167 | 20231219 | 163800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 168 | 20231219 | 163700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 169 | 20231219 | 163600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 170 | 20231219 | 163500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 171 | 20231219 | 163400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 172 | 20231219 | 163300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 173 | 20231219 | 163200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 174 | 20231219 | 163100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 175 | 20231219 | 163000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 176 | 20231219 | 162900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 177 | 20231219 | 162800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 178 | 20231219 | 162700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 179 | 20231219 | 162600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 180 | 20231219 | 162500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 181 | 20231219 | 162400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 182 | 20231219 | 162300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 183 | 20231219 | 162200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 184 | 20231219 | 162100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 185 | 20231219 | 162000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 186 | 20231219 | 161900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 187 | 20231219 | 161800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 188 | 20231219 | 161700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 189 | 20231219 | 161600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 190 | 20231219 | 161500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 191 | 20231219 | 161400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 192 | 20231219 | 161300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 193 | 20231219 | 161200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 194 | 20231219 | 161100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 195 | 20231219 | 161000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 196 | 20231219 | 160900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 197 | 20231219 | 160800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20231219 | 160700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20231219 | 160600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20231219 | 160500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20231219 | 160400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20231219 | 160300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 203 | 20231219 | 160200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20231219 | 160100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 205 | 20231219 | 160000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 206 | 20231219 | 155900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 207 | 20231219 | 155800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 208 | 20231219 | 155700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 209 | 20231219 | 155600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 210 | 20231219 | 155500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 211 | 20231219 | 155400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 212 | 20231219 | 155300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 213 | 20231219 | 155200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 214 | 20231219 | 155100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 215 | 20231219 | 155000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 216 | 20231219 | 154900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 217 | 20231219 | 154800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20231219 | 154700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 219 | 20231219 | 154600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 220 | 20231219 | 154500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20231219 | 154400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 222 | 20231219 | 154300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 223 | 20231219 | 154200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 224 | 20231219 | 154100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 225 | 20231219 | 154000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 226 | 20231219 | 153900 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 227 | 20231219 | 153800 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 228 | 20231219 | 153700 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 229 | 20231219 | 153600 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 230 | 20231219 | 153500 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 231 | 20231219 | 153400 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 232 | 20231219 | 153300 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 233 | 20231219 | 153200 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 234 | 20231219 | 153100 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 0 |
| 235 | 20231219 | 153000 | 4322346730 | 7570 | 7570 | 7570 | 7570 | 19396 |
| 236 | 20231219 | 152900 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 237 | 20231219 | 152800 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 238 | 20231219 | 152700 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 239 | 20231219 | 152600 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 240 | 20231219 | 152500 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 241 | 20231219 | 152400 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 242 | 20231219 | 152300 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 243 | 20231219 | 152200 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 244 | 20231219 | 152100 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 245 | 20231219 | 152000 | 4175519010 | 7520 | 7520 | 7520 | 7520 | 0 |
| 246 | 20231219 | 151900 | 4175519010 | 7520 | 7500 | 7520 | 7490 | 2554 |
| 247 | 20231219 | 151800 | 4156358740 | 7500 | 7500 | 7500 | 7490 | 1550 |
| 248 | 20231219 | 151700 | 4144743850 | 7500 | 7500 | 7500 | 7500 | 254 |
| 249 | 20231219 | 151600 | 4142838850 | 7490 | 7480 | 7500 | 7480 | 561 |
| 250 | 20231219 | 151500 | 4138638630 | 7490 | 7490 | 7500 | 7490 | 1318 |
| 251 | 20231219 | 151400 | 4128764440 | 7480 | 7490 | 7490 | 7470 | 2212 |
| 252 | 20231219 | 151300 | 4112201710 | 7500 | 7500 | 7500 | 7500 | 298 |
| 253 | 20231219 | 151200 | 4109966710 | 7500 | 7500 | 7500 | 7500 | 242 |
| 254 | 20231219 | 151100 | 4108151710 | 7500 | 7490 | 7500 | 7490 | 169 |
| 255 | 20231219 | 151000 | 4106884840 | 7500 | 7490 | 7500 | 7490 | 1712 |
| 256 | 20231219 | 150900 | 4094049610 | 7480 | 7490 | 7490 | 7480 | 236 |
| 257 | 20231219 | 150800 | 4092282110 | 7490 | 7490 | 7490 | 7490 | 105 |
| 258 | 20231219 | 150700 | 4091495660 | 7490 | 7480 | 7490 | 7480 | 750 |
| 259 | 20231219 | 150600 | 4085878680 | 7480 | 7480 | 7490 | 7480 | 750 |
| 260 | 20231219 | 150500 | 4080266340 | 7490 | 7500 | 7500 | 7480 | 1541 |
| 261 | 20231219 | 150400 | 4068724220 | 7490 | 7490 | 7490 | 7480 | 1159 |
| 262 | 20231219 | 150300 | 4060047030 | 7500 | 7500 | 7500 | 7490 | 323 |
| 263 | 20231219 | 150200 | 4057626530 | 7500 | 7520 | 7520 | 7500 | 1389 |
| 264 | 20231219 | 150100 | 4047183270 | 7490 | 7490 | 7490 | 7480 | 830 |
| 265 | 20231219 | 150000 | 4040970370 | 7490 | 7520 | 7520 | 7480 | 2990 |
| 266 | 20231219 | 145900 | 4018548170 | 7520 | 7510 | 7520 | 7510 | 472 |
| 267 | 20231219 | 145800 | 4015002230 | 7520 | 7510 | 7520 | 7510 | 443 |
| 268 | 20231219 | 145700 | 4011671990 | 7520 | 7510 | 7520 | 7510 | 609 |
| 269 | 20231219 | 145600 | 4007096020 | 7510 | 7520 | 7520 | 7510 | 37 |
| 270 | 20231219 | 145500 | 4006818050 | 7520 | 7500 | 7520 | 7500 | 124 |
| 271 | 20231219 | 145400 | 4005888030 | 7520 | 7500 | 7520 | 7500 | 402 |
| 272 | 20231219 | 145300 | 4002871990 | 7520 | 7520 | 7520 | 7490 | 3761 |
| 273 | 20231219 | 145200 | 3974640120 | 7520 | 7510 | 7520 | 7510 | 383 |
| 274 | 20231219 | 145100 | 3971760410 | 7510 | 7510 | 7510 | 7510 | 486 |
| 275 | 20231219 | 145000 | 3968110550 | 7510 | 7520 | 7520 | 7510 | 1939 |
| 276 | 20231219 | 144900 | 3953546270 | 7510 | 7510 | 7510 | 7510 | 468 |
| 277 | 20231219 | 144800 | 3950031590 | 7500 | 7500 | 7500 | 7500 | 322 |
| 278 | 20231219 | 144700 | 3947616590 | 7510 | 7490 | 7510 | 7490 | 524 |
| 279 | 20231219 | 144600 | 3943690320 | 7490 | 7490 | 7500 | 7490 | 700 |
| 280 | 20231219 | 144500 | 3938446320 | 7500 | 7510 | 7510 | 7500 | 912 |
| 281 | 20231219 | 144400 | 3931606250 | 7510 | 7510 | 7510 | 7510 | 3039 |
| 282 | 20231219 | 144300 | 3908783360 | 7520 | 7520 | 7520 | 7510 | 768 |
| 283 | 20231219 | 144200 | 3903015500 | 7520 | 7510 | 7520 | 7510 | 709 |
| 284 | 20231219 | 144100 | 3897683860 | 7520 | 7530 | 7530 | 7510 | 1494 |
| 285 | 20231219 | 144000 | 3886444270 | 7540 | 7540 | 7540 | 7540 | 0 |
| 286 | 20231219 | 143900 | 3886444270 | 7540 | 7540 | 7540 | 7520 | 358 |
| 287 | 20231219 | 143800 | 3883747440 | 7540 | 7520 | 7540 | 7520 | 380 |
| 288 | 20231219 | 143700 | 3880886040 | 7530 | 7550 | 7560 | 7530 | 1798 |
| 289 | 20231219 | 143600 | 3867336880 | 7550 | 7550 | 7550 | 7540 | 922 |
| 290 | 20231219 | 143500 | 3860375980 | 7540 | 7550 | 7550 | 7540 | 119 |
| 291 | 20231219 | 143400 | 3859477560 | 7550 | 7550 | 7550 | 7550 | 265 |
| 292 | 20231219 | 143300 | 3857476810 | 7540 | 7530 | 7550 | 7530 | 362 |
| 293 | 20231219 | 143200 | 3854747000 | 7540 | 7540 | 7540 | 7540 | 1997 |
| 294 | 20231219 | 143100 | 3839689620 | 7540 | 7530 | 7540 | 7530 | 118 |
| 295 | 20231219 | 143000 | 3838799920 | 7540 | 7540 | 7540 | 7530 | 1876 |
| 296 | 20231219 | 142900 | 3824654940 | 7540 | 7540 | 7540 | 7540 | 704 |
| 297 | 20231219 | 142800 | 3819346780 | 7540 | 7540 | 7550 | 7540 | 1707 |
| 298 | 20231219 | 142700 | 3806475990 | 7540 | 7540 | 7540 | 7510 | 281 |
| 299 | 20231219 | 142600 | 3804359590 | 7540 | 7500 | 7540 | 7500 | 253 |
| 300 | 20231219 | 142500 | 3802460090 | 7500 | 7550 | 7550 | 7500 | 1386 |
| 301 | 20231219 | 142400 | 3792031380 | 7550 | 7540 | 7550 | 7540 | 1995 |
| 302 | 20231219 | 142300 | 3776979230 | 7540 | 7540 | 7540 | 7540 | 258 |
| 303 | 20231219 | 142200 | 3775033910 | 7540 | 7540 | 7540 | 7540 | 2377 |
| 304 | 20231219 | 142100 | 3757111330 | 7540 | 7550 | 7550 | 7540 | 660 |
| 305 | 20231219 | 142000 | 3752129480 | 7550 | 7550 | 7550 | 7550 | 26 |
| 306 | 20231219 | 141900 | 3751933180 | 7550 | 7550 | 7550 | 7540 | 641 |
| 307 | 20231219 | 141800 | 3747093770 | 7550 | 7540 | 7550 | 7540 | 1260 |
| 308 | 20231219 | 141700 | 3737587810 | 7540 | 7550 | 7550 | 7540 | 548 |
| 309 | 20231219 | 141600 | 3733453670 | 7550 | 7550 | 7550 | 7540 | 250 |
| 310 | 20231219 | 141500 | 3731566380 | 7550 | 7550 | 7550 | 7550 | 262 |
| 311 | 20231219 | 141400 | 3729588280 | 7550 | 7540 | 7550 | 7540 | 706 |
| 312 | 20231219 | 141300 | 3724261030 | 7550 | 7540 | 7550 | 7530 | 3251 |
| 313 | 20231219 | 141200 | 3699751920 | 7540 | 7540 | 7550 | 7540 | 1435 |
| 314 | 20231219 | 141100 | 3688930340 | 7540 | 7530 | 7540 | 7530 | 1365 |
| 315 | 20231219 | 141000 | 3678638680 | 7530 | 7540 | 7540 | 7530 | 307 |
| 316 | 20231219 | 140900 | 3676325910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 317 | 20231219 | 140800 | 3676325910 | 7530 | 7510 | 7530 | 7510 | 54 |
| 318 | 20231219 | 140700 | 3675920190 | 7540 | 7540 | 7540 | 7540 | 11 |
| 319 | 20231219 | 140600 | 3675837250 | 7540 | 7530 | 7540 | 7530 | 50 |
| 320 | 20231219 | 140500 | 3675460340 | 7500 | 7530 | 7540 | 7500 | 2306 |
| 321 | 20231219 | 140400 | 3658101270 | 7530 | 7530 | 7530 | 7530 | 165 |
| 322 | 20231219 | 140300 | 3656858820 | 7520 | 7530 | 7530 | 7520 | 299 |
| 323 | 20231219 | 140200 | 3654609230 | 7530 | 7520 | 7530 | 7520 | 244 |
| 324 | 20231219 | 140100 | 3652772160 | 7520 | 7530 | 7530 | 7520 | 74 |
| 325 | 20231219 | 140000 | 3652214970 | 7490 | 7530 | 7530 | 7490 | 250 |
| 326 | 20231219 | 135900 | 3650337190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 327 | 20231219 | 135800 | 3650337190 | 7530 | 7490 | 7530 | 7490 | 23 |
| 328 | 20231219 | 135700 | 3650164240 | 7530 | 7530 | 7540 | 7480 | 4687 |
| 329 | 20231219 | 135600 | 3615007620 | 7530 | 7530 | 7530 | 7530 | 1384 |
| 330 | 20231219 | 135500 | 3604586100 | 7530 | 7530 | 7530 | 7530 | 144 |
| 331 | 20231219 | 135400 | 3603501780 | 7530 | 7520 | 7530 | 7520 | 505 |
| 332 | 20231219 | 135300 | 3599704150 | 7530 | 7530 | 7530 | 7530 | 0 |
| 333 | 20231219 | 135200 | 3599704150 | 7530 | 7530 | 7530 | 7530 | 1343 |
| 334 | 20231219 | 135100 | 3589591360 | 7530 | 7530 | 7540 | 7530 | 239 |
| 335 | 20231219 | 135000 | 3587791680 | 7530 | 7520 | 7530 | 7520 | 510 |
| 336 | 20231219 | 134900 | 3583954400 | 7520 | 7530 | 7530 | 7520 | 850 |
| 337 | 20231219 | 134800 | 3577555100 | 7530 | 7530 | 7530 | 7530 | 1106 |
| 338 | 20231219 | 134700 | 3569226920 | 7540 | 7530 | 7540 | 7530 | 1641 |
| 339 | 20231219 | 134600 | 3556869990 | 7540 | 7540 | 7540 | 7540 | 9 |
| 340 | 20231219 | 134500 | 3556802130 | 7540 | 7530 | 7540 | 7530 | 206 |
| 341 | 20231219 | 134400 | 3555249890 | 7530 | 7540 | 7540 | 7530 | 387 |
| 342 | 20231219 | 134300 | 3552333710 | 7540 | 7530 | 7540 | 7530 | 261 |
| 343 | 20231219 | 134200 | 3550368370 | 7530 | 7530 | 7530 | 7530 | 273 |
| 344 | 20231219 | 134100 | 3548312680 | 7530 | 7510 | 7530 | 7510 | 220 |
| 345 | 20231219 | 134000 | 3546659940 | 7510 | 7510 | 7510 | 7510 | 159 |
| 346 | 20231219 | 133900 | 3545465850 | 7530 | 7530 | 7530 | 7530 | 924 |
| 347 | 20231219 | 133800 | 3538508130 | 7540 | 7530 | 7540 | 7530 | 220 |
| 348 | 20231219 | 133700 | 3536850210 | 7530 | 7540 | 7550 | 7530 | 1647 |
| 349 | 20231219 | 133600 | 3524430820 | 7550 | 7550 | 7560 | 7550 | 4651 |
| 350 | 20231219 | 133500 | 3489313530 | 7560 | 7560 | 7560 | 7560 | 26 |
| 351 | 20231219 | 133400 | 3489116970 | 7550 | 7540 | 7550 | 7540 | 2470 |
| 352 | 20231219 | 133300 | 3470485770 | 7540 | 7530 | 7540 | 7530 | 434 |
| 353 | 20231219 | 133200 | 3467215410 | 7530 | 7520 | 7530 | 7520 | 644 |
| 354 | 20231219 | 133100 | 3462371110 | 7510 | 7500 | 7510 | 7500 | 65 |
| 355 | 20231219 | 133000 | 3461882970 | 7510 | 7510 | 7510 | 7510 | 300 |
| 356 | 20231219 | 132900 | 3459629970 | 7490 | 7490 | 7490 | 7490 | 745 |
| 357 | 20231219 | 132800 | 3454049920 | 7530 | 7530 | 7530 | 7530 | 132 |
| 358 | 20231219 | 132700 | 3453055960 | 7540 | 7540 | 7540 | 7480 | 16240 |
| 359 | 20231219 | 132600 | 3331102570 | 7540 | 7540 | 7540 | 7540 | 707 |
| 360 | 20231219 | 132500 | 3325771790 | 7540 | 7540 | 7550 | 7540 | 659 |
| 361 | 20231219 | 132400 | 3320800610 | 7540 | 7540 | 7540 | 7540 | 61 |
| 362 | 20231219 | 132300 | 3320340670 | 7550 | 7550 | 7560 | 7550 | 945 |
| 363 | 20231219 | 132200 | 3313205910 | 7550 | 7560 | 7560 | 7550 | 1135 |
| 364 | 20231219 | 132100 | 3304625820 | 7560 | 7570 | 7570 | 7560 | 727 |
| 365 | 20231219 | 132000 | 3299128900 | 7560 | 7570 | 7570 | 7560 | 706 |
| 366 | 20231219 | 131900 | 3293789810 | 7560 | 7560 | 7570 | 7560 | 186 |
| 367 | 20231219 | 131800 | 3292382500 | 7570 | 7560 | 7570 | 7560 | 104 |
| 368 | 20231219 | 131700 | 3291596250 | 7570 | 7570 | 7580 | 7560 | 622 |
| 369 | 20231219 | 131600 | 3286887520 | 7570 | 7570 | 7580 | 7570 | 210 |
| 370 | 20231219 | 131500 | 3285297800 | 7570 | 7580 | 7580 | 7570 | 926 |
| 371 | 20231219 | 131400 | 3278283790 | 7570 | 7580 | 7580 | 7570 | 1117 |
| 372 | 20231219 | 131300 | 3269818930 | 7580 | 7570 | 7580 | 7570 | 4091 |
| 373 | 20231219 | 131200 | 3238846300 | 7560 | 7560 | 7560 | 7560 | 854 |
| 374 | 20231219 | 131100 | 3232390060 | 7570 | 7570 | 7570 | 7560 | 466 |
| 375 | 20231219 | 131000 | 3228862710 | 7570 | 7560 | 7570 | 7560 | 199 |
| 376 | 20231219 | 130900 | 3227356980 | 7560 | 7560 | 7560 | 7540 | 1475 |
| 377 | 20231219 | 130800 | 3216206580 | 7550 | 7550 | 7550 | 7550 | 2469 |
| 378 | 20231219 | 130700 | 3197565630 | 7540 | 7550 | 7550 | 7540 | 360 |
| 379 | 20231219 | 130600 | 3194850730 | 7550 | 7540 | 7550 | 7540 | 440 |
| 380 | 20231219 | 130500 | 3191529930 | 7540 | 7540 | 7540 | 7540 | 1290 |
| 381 | 20231219 | 130400 | 3181803330 | 7540 | 7540 | 7540 | 7530 | 1472 |
| 382 | 20231219 | 130300 | 3170705710 | 7530 | 7540 | 7540 | 7530 | 160 |
| 383 | 20231219 | 130200 | 3169500790 | 7540 | 7540 | 7540 | 7540 | 1368 |
| 384 | 20231219 | 130100 | 3159186070 | 7540 | 7540 | 7540 | 7540 | 20 |
| 385 | 20231219 | 130000 | 3159035270 | 7530 | 7550 | 7550 | 7530 | 2001 |
| 386 | 20231219 | 125900 | 3143952990 | 7540 | 7540 | 7550 | 7540 | 619 |
| 387 | 20231219 | 125800 | 3139284400 | 7540 | 7540 | 7550 | 7540 | 696 |
| 388 | 20231219 | 125700 | 3134036070 | 7550 | 7550 | 7550 | 7540 | 148 |
| 389 | 20231219 | 125600 | 3132919650 | 7550 | 7550 | 7550 | 7540 | 334 |
| 390 | 20231219 | 125500 | 3130399540 | 7550 | 7550 | 7550 | 7540 | 960 |
| 391 | 20231219 | 125400 | 3123152120 | 7550 | 7540 | 7550 | 7540 | 150 |
| 392 | 20231219 | 125300 | 3122021110 | 7540 | 7550 | 7550 | 7540 | 4188 |
| 393 | 20231219 | 125200 | 3090403790 | 7560 | 7560 | 7560 | 7560 | 184 |
| 394 | 20231219 | 125100 | 3089012750 | 7560 | 7550 | 7560 | 7550 | 478 |
| 395 | 20231219 | 125000 | 3085399610 | 7550 | 7560 | 7560 | 7550 | 190 |
| 396 | 20231219 | 124900 | 3083964810 | 7560 | 7550 | 7560 | 7550 | 242 |
| 397 | 20231219 | 124800 | 3082136340 | 7550 | 7550 | 7550 | 7540 | 2237 |
| 398 | 20231219 | 124700 | 3065253490 | 7550 | 7550 | 7550 | 7540 | 123 |
| 399 | 20231219 | 124600 | 3064324940 | 7550 | 7540 | 7550 | 7540 | 142 |
| 400 | 20231219 | 124500 | 3063254250 | 7550 | 7540 | 7550 | 7540 | 1237 |
| 401 | 20231219 | 124400 | 3053927210 | 7540 | 7530 | 7540 | 7530 | 100 |
| 402 | 20231219 | 124300 | 3053174110 | 7530 | 7540 | 7540 | 7530 | 962 |
| 403 | 20231219 | 124200 | 3045924510 | 7540 | 7520 | 7540 | 7520 | 979 |
| 404 | 20231219 | 124100 | 3038545420 | 7520 | 7530 | 7530 | 7520 | 1209 |
| 405 | 20231219 | 124000 | 3029452490 | 7530 | 7550 | 7550 | 7530 | 510 |
| 406 | 20231219 | 123900 | 3025610400 | 7550 | 7560 | 7570 | 7530 | 5634 |
| 407 | 20231219 | 123800 | 2983004970 | 7560 | 7550 | 7560 | 7540 | 5286 |
| 408 | 20231219 | 123700 | 2943074290 | 7550 | 7530 | 7550 | 7530 | 2190 |
| 409 | 20231219 | 123600 | 2926566770 | 7530 | 7530 | 7540 | 7530 | 5713 |
| 410 | 20231219 | 123500 | 2883523320 | 7540 | 7530 | 7550 | 7510 | 19834 |
| 411 | 20231219 | 123400 | 2733917420 | 7540 | 7510 | 7540 | 7500 | 10939 |
| 412 | 20231219 | 123300 | 2651619830 | 7520 | 7500 | 7520 | 7500 | 9358 |
| 413 | 20231219 | 123200 | 2581312340 | 7500 | 7470 | 7500 | 7470 | 6063 |
| 414 | 20231219 | 123100 | 2535906130 | 7470 | 7470 | 7470 | 7470 | 151 |
| 415 | 20231219 | 123000 | 2534778160 | 7470 | 7470 | 7480 | 7470 | 1008 |
| 416 | 20231219 | 122900 | 2527243270 | 7470 | 7480 | 7480 | 7470 | 1658 |
| 417 | 20231219 | 122800 | 2514856760 | 7470 | 7480 | 7480 | 7470 | 782 |
| 418 | 20231219 | 122700 | 2509007530 | 7480 | 7500 | 7500 | 7480 | 2985 |
| 419 | 20231219 | 122600 | 2486649770 | 7500 | 7500 | 7500 | 7500 | 358 |
| 420 | 20231219 | 122500 | 2483964770 | 7490 | 7480 | 7490 | 7480 | 2342 |
| 421 | 20231219 | 122400 | 2466433210 | 7480 | 7490 | 7490 | 7480 | 96 |
| 422 | 20231219 | 122300 | 2465715120 | 7490 | 7490 | 7490 | 7480 | 170 |
| 423 | 20231219 | 122200 | 2464443500 | 7490 | 7490 | 7490 | 7490 | 38 |
| 424 | 20231219 | 122100 | 2464158880 | 7480 | 7480 | 7490 | 7480 | 674 |
| 425 | 20231219 | 122000 | 2459116000 | 7480 | 7480 | 7490 | 7480 | 1356 |
| 426 | 20231219 | 121900 | 2448971060 | 7480 | 7490 | 7490 | 7480 | 177 |
| 427 | 20231219 | 121800 | 2447645830 | 7480 | 7480 | 7480 | 7480 | 143 |
| 428 | 20231219 | 121700 | 2446576190 | 7480 | 7470 | 7480 | 7470 | 366 |
| 429 | 20231219 | 121600 | 2443839670 | 7480 | 7480 | 7480 | 7480 | 0 |
| 430 | 20231219 | 121500 | 2443839670 | 7480 | 7480 | 7480 | 7470 | 930 |
| 431 | 20231219 | 121400 | 2436883300 | 7490 | 7490 | 7490 | 7480 | 1548 |
| 432 | 20231219 | 121300 | 2425288890 | 7490 | 7480 | 7490 | 7480 | 507 |
| 433 | 20231219 | 121200 | 2421492770 | 7490 | 7490 | 7490 | 7480 | 228 |
| 434 | 20231219 | 121100 | 2419785450 | 7490 | 7470 | 7490 | 7470 | 73 |
| 435 | 20231219 | 121000 | 2419238980 | 7490 | 7490 | 7490 | 7490 | 34 |
| 436 | 20231219 | 120900 | 2418984320 | 7490 | 7470 | 7490 | 7470 | 1181 |
| 437 | 20231219 | 120800 | 2410156020 | 7480 | 7480 | 7480 | 7480 | 348 |
| 438 | 20231219 | 120700 | 2407552980 | 7480 | 7490 | 7490 | 7480 | 2389 |
| 439 | 20231219 | 120600 | 2389682250 | 7490 | 7480 | 7500 | 7480 | 988 |
| 440 | 20231219 | 120500 | 2382288080 | 7500 | 7500 | 7500 | 7500 | 1 |
| 441 | 20231219 | 120400 | 2382280580 | 7500 | 7500 | 7500 | 7500 | 1200 |
| 442 | 20231219 | 120300 | 2373280580 | 7500 | 7480 | 7500 | 7480 | 76 |
| 443 | 20231219 | 120200 | 2372710960 | 7480 | 7490 | 7490 | 7480 | 1043 |
| 444 | 20231219 | 120100 | 2364905930 | 7500 | 7510 | 7510 | 7500 | 4595 |
| 445 | 20231219 | 120000 | 2330438430 | 7510 | 7510 | 7510 | 7510 | 1594 |
| 446 | 20231219 | 115900 | 2318467490 | 7510 | 7500 | 7510 | 7500 | 7603 |
| 447 | 20231219 | 115800 | 2261442010 | 7500 | 7490 | 7500 | 7490 | 1485 |
| 448 | 20231219 | 115700 | 2250317290 | 7490 | 7500 | 7500 | 7480 | 192 |
| 449 | 20231219 | 115600 | 2248880050 | 7480 | 7500 | 7500 | 7480 | 709 |
| 450 | 20231219 | 115500 | 2243562590 | 7500 | 7490 | 7500 | 7490 | 2499 |
| 451 | 20231219 | 115400 | 2224842870 | 7490 | 7480 | 7490 | 7470 | 923 |
| 452 | 20231219 | 115300 | 2217943810 | 7470 | 7480 | 7480 | 7470 | 90 |
| 453 | 20231219 | 115200 | 2217271260 | 7480 | 7480 | 7480 | 7460 | 1815 |
| 454 | 20231219 | 115100 | 2203718760 | 7480 | 7470 | 7480 | 7470 | 62 |
| 455 | 20231219 | 115000 | 2203255500 | 7480 | 7460 | 7480 | 7460 | 332 |
| 456 | 20231219 | 114900 | 2200776140 | 7460 | 7460 | 7460 | 7460 | 400 |
| 457 | 20231219 | 114800 | 2197792140 | 7450 | 7470 | 7470 | 7450 | 2335 |
| 458 | 20231219 | 114700 | 2180362310 | 7470 | 7470 | 7470 | 7470 | 1181 |
| 459 | 20231219 | 114600 | 2171540240 | 7480 | 7480 | 7480 | 7480 | 2068 |
| 460 | 20231219 | 114500 | 2156071600 | 7480 | 7480 | 7480 | 7480 | 254 |
| 461 | 20231219 | 114400 | 2154171680 | 7490 | 7480 | 7490 | 7480 | 425 |
| 462 | 20231219 | 114300 | 2150989180 | 7480 | 7490 | 7490 | 7480 | 463 |
| 463 | 20231219 | 114200 | 2147524880 | 7480 | 7480 | 7480 | 7480 | 950 |
| 464 | 20231219 | 114100 | 2140418880 | 7490 | 7490 | 7490 | 7480 | 399 |
| 465 | 20231219 | 114000 | 2137433250 | 7490 | 7470 | 7490 | 7470 | 148 |
| 466 | 20231219 | 113900 | 2136326190 | 7470 | 7480 | 7480 | 7470 | 738 |
| 467 | 20231219 | 113800 | 2130806000 | 7480 | 7480 | 7480 | 7480 | 260 |
| 468 | 20231219 | 113700 | 2128861200 | 7480 | 7480 | 7480 | 7470 | 1151 |
| 469 | 20231219 | 113600 | 2120251730 | 7480 | 7470 | 7480 | 7470 | 1686 |
| 470 | 20231219 | 113500 | 2107644700 | 7470 | 7470 | 7470 | 7460 | 250 |
| 471 | 20231219 | 113400 | 2105777840 | 7470 | 7470 | 7470 | 7470 | 152 |
| 472 | 20231219 | 113300 | 2104642400 | 7470 | 7470 | 7480 | 7470 | 1127 |
| 473 | 20231219 | 113200 | 2096223660 | 7470 | 7470 | 7470 | 7470 | 496 |
| 474 | 20231219 | 113100 | 2092518540 | 7480 | 7480 | 7480 | 7470 | 472 |
| 475 | 20231219 | 113000 | 2088988280 | 7480 | 7480 | 7480 | 7470 | 853 |
| 476 | 20231219 | 112900 | 2082609840 | 7480 | 7490 | 7490 | 7470 | 3414 |
| 477 | 20231219 | 112800 | 2057074090 | 7480 | 7480 | 7490 | 7480 | 6488 |
| 478 | 20231219 | 112700 | 2008515190 | 7470 | 7460 | 7470 | 7460 | 3275 |
| 479 | 20231219 | 112600 | 1984070300 | 7470 | 7460 | 7470 | 7460 | 404 |
| 480 | 20231219 | 112500 | 1981056410 | 7460 | 7440 | 7460 | 7440 | 1190 |
| 481 | 20231219 | 112400 | 1972189690 | 7440 | 7440 | 7440 | 7440 | 9 |
| 482 | 20231219 | 112300 | 1972122730 | 7450 | 7440 | 7450 | 7440 | 78 |
| 483 | 20231219 | 112200 | 1971541640 | 7450 | 7440 | 7450 | 7440 | 338 |
| 484 | 20231219 | 112100 | 1969024190 | 7450 | 7470 | 7470 | 7450 | 2615 |
| 485 | 20231219 | 112000 | 1949505230 | 7470 | 7450 | 7470 | 7440 | 3457 |
| 486 | 20231219 | 111900 | 1923707240 | 7450 | 7440 | 7450 | 7440 | 752 |
| 487 | 20231219 | 111800 | 1918104940 | 7450 | 7450 | 7450 | 7430 | 504 |
| 488 | 20231219 | 111700 | 1914350740 | 7450 | 7440 | 7450 | 7440 | 765 |
| 489 | 20231219 | 111600 | 1908657610 | 7450 | 7450 | 7450 | 7450 | 0 |
| 490 | 20231219 | 111500 | 1908657610 | 7450 | 7420 | 7450 | 7420 | 2566 |
| 491 | 20231219 | 111400 | 1889576520 | 7430 | 7430 | 7430 | 7430 | 332 |
| 492 | 20231219 | 111300 | 1887109760 | 7430 | 7430 | 7430 | 7430 | 182 |
| 493 | 20231219 | 111200 | 1885757500 | 7430 | 7420 | 7430 | 7420 | 1636 |
| 494 | 20231219 | 111100 | 1873604030 | 7420 | 7400 | 7420 | 7400 | 2546 |
| 495 | 20231219 | 111000 | 1854725200 | 7410 | 7410 | 7410 | 7400 | 406 |
| 496 | 20231219 | 110900 | 1851717620 | 7400 | 7400 | 7400 | 7400 | 1252 |
| 497 | 20231219 | 110800 | 1842452820 | 7390 | 7400 | 7400 | 7390 | 13 |
| 498 | 20231219 | 110700 | 1842356670 | 7400 | 7390 | 7400 | 7390 | 94 |
| 499 | 20231219 | 110600 | 1841661870 | 7390 | 7390 | 7390 | 7390 | 560 |
| 500 | 20231219 | 110500 | 1837523470 | 7400 | 7400 | 7400 | 7400 | 0 |
| 501 | 20231219 | 110400 | 1837523470 | 7400 | 7400 | 7400 | 7390 | 569 |
| 502 | 20231219 | 110300 | 1833317780 | 7400 | 7390 | 7400 | 7380 | 889 |
| 503 | 20231219 | 110200 | 1826745020 | 7390 | 7370 | 7390 | 7370 | 312 |
| 504 | 20231219 | 110100 | 1824441000 | 7370 | 7370 | 7370 | 7360 | 640 |
| 505 | 20231219 | 110000 | 1819729700 | 7370 | 7370 | 7370 | 7370 | 0 |
| 506 | 20231219 | 105900 | 1819729700 | 7370 | 7370 | 7370 | 7370 | 100 |
| 507 | 20231219 | 105800 | 1818992700 | 7370 | 7370 | 7370 | 7360 | 79 |
| 508 | 20231219 | 105700 | 1818410660 | 7360 | 7360 | 7360 | 7360 | 416 |
| 509 | 20231219 | 105600 | 1815348900 | 7370 | 7390 | 7390 | 7370 | 11 |
| 510 | 20231219 | 105500 | 1815267810 | 7390 | 7370 | 7390 | 7370 | 1659 |
| 511 | 20231219 | 105400 | 1803013300 | 7370 | 7370 | 7370 | 7370 | 207 |
| 512 | 20231219 | 105300 | 1801487710 | 7360 | 7350 | 7360 | 7350 | 213 |
| 513 | 20231219 | 105200 | 1799920990 | 7350 | 7350 | 7350 | 7350 | 3619 |
| 514 | 20231219 | 105100 | 1773321340 | 7360 | 7360 | 7360 | 7360 | 1434 |
| 515 | 20231219 | 105000 | 1762767100 | 7360 | 7360 | 7360 | 7360 | 100 |
| 516 | 20231219 | 104900 | 1762031100 | 7360 | 7360 | 7360 | 7360 | 102 |
| 517 | 20231219 | 104800 | 1761280380 | 7370 | 7360 | 7370 | 7360 | 4 |
| 518 | 20231219 | 104700 | 1761250910 | 7360 | 7360 | 7360 | 7360 | 33 |
| 519 | 20231219 | 104600 | 1761008030 | 7370 | 7370 | 7370 | 7370 | 7 |
| 520 | 20231219 | 104500 | 1760956440 | 7360 | 7360 | 7360 | 7360 | 0 |
| 521 | 20231219 | 104400 | 1760956440 | 7360 | 7360 | 7370 | 7350 | 929 |
| 522 | 20231219 | 104300 | 1754114720 | 7360 | 7360 | 7360 | 7360 | 0 |
| 523 | 20231219 | 104200 | 1754114720 | 7360 | 7350 | 7360 | 7350 | 29 |
| 524 | 20231219 | 104100 | 1753901470 | 7350 | 7360 | 7360 | 7350 | 27 |
| 525 | 20231219 | 104000 | 1753702860 | 7350 | 7350 | 7370 | 7350 | 1226 |
| 526 | 20231219 | 103900 | 1744691740 | 7350 | 7360 | 7360 | 7350 | 507 |
| 527 | 20231219 | 103800 | 1740965170 | 7350 | 7360 | 7380 | 7350 | 697 |
| 528 | 20231219 | 103700 | 1735839030 | 7360 | 7360 | 7360 | 7360 | 174 |
| 529 | 20231219 | 103600 | 1734558390 | 7350 | 7370 | 7370 | 7350 | 5231 |
| 530 | 20231219 | 103500 | 1696059020 | 7380 | 7380 | 7380 | 7380 | 0 |
| 531 | 20231219 | 103400 | 1696059020 | 7380 | 7380 | 7380 | 7380 | 50 |
| 532 | 20231219 | 103300 | 1695690020 | 7380 | 7360 | 7380 | 7360 | 1438 |
| 533 | 20231219 | 103200 | 1685101480 | 7370 | 7360 | 7370 | 7360 | 1270 |
| 534 | 20231219 | 103100 | 1675747580 | 7360 | 7360 | 7360 | 7360 | 681 |
| 535 | 20231219 | 103000 | 1670735420 | 7380 | 7380 | 7380 | 7380 | 0 |
| 536 | 20231219 | 102900 | 1670735420 | 7380 | 7380 | 7380 | 7380 | 0 |
| 537 | 20231219 | 102800 | 1670735420 | 7380 | 7380 | 7380 | 7380 | 10 |
| 538 | 20231219 | 102700 | 1670661620 | 7360 | 7370 | 7370 | 7360 | 4454 |
| 539 | 20231219 | 102600 | 1637865980 | 7370 | 7390 | 7390 | 7370 | 644 |
| 540 | 20231219 | 102500 | 1633117300 | 7380 | 7380 | 7380 | 7380 | 11 |
| 541 | 20231219 | 102400 | 1633036120 | 7380 | 7380 | 7380 | 7380 | 453 |
| 542 | 20231219 | 102300 | 1629692980 | 7380 | 7380 | 7380 | 7380 | 38 |
| 543 | 20231219 | 102200 | 1629412540 | 7380 | 7380 | 7380 | 7380 | 413 |
| 544 | 20231219 | 102100 | 1626364600 | 7380 | 7410 | 7410 | 7380 | 466 |
| 545 | 20231219 | 102000 | 1622924340 | 7410 | 7410 | 7410 | 7410 | 1 |
| 546 | 20231219 | 101900 | 1622916930 | 7380 | 7390 | 7390 | 7380 | 736 |
| 547 | 20231219 | 101800 | 1617483530 | 7390 | 7390 | 7390 | 7390 | 94 |
| 548 | 20231219 | 101700 | 1616788870 | 7390 | 7410 | 7410 | 7390 | 501 |
| 549 | 20231219 | 101600 | 1613086460 | 7410 | 7420 | 7420 | 7390 | 2205 |
| 550 | 20231219 | 101500 | 1596765290 | 7420 | 7410 | 7420 | 7410 | 257 |
| 551 | 20231219 | 101400 | 1594858550 | 7410 | 7410 | 7410 | 7410 | 1650 |
| 552 | 20231219 | 101300 | 1582632050 | 7410 | 7390 | 7410 | 7390 | 1084 |
| 553 | 20231219 | 101200 | 1574616680 | 7400 | 7400 | 7400 | 7400 | 432 |
| 554 | 20231219 | 101100 | 1571419880 | 7400 | 7390 | 7400 | 7390 | 484 |
| 555 | 20231219 | 101000 | 1567838880 | 7380 | 7400 | 7400 | 7380 | 810 |
| 556 | 20231219 | 100900 | 1561845040 | 7390 | 7360 | 7390 | 7360 | 2094 |
| 557 | 20231219 | 100800 | 1546371280 | 7380 | 7380 | 7390 | 7380 | 330 |
| 558 | 20231219 | 100700 | 1543935860 | 7360 | 7360 | 7360 | 7360 | 205 |
| 559 | 20231219 | 100600 | 1542427060 | 7360 | 7370 | 7380 | 7360 | 320 |
| 560 | 20231219 | 100500 | 1540071410 | 7370 | 7360 | 7370 | 7360 | 86 |
| 561 | 20231219 | 100400 | 1539437700 | 7360 | 7360 | 7370 | 7360 | 736 |
| 562 | 20231219 | 100300 | 1534020590 | 7360 | 7380 | 7380 | 7360 | 398 |
| 563 | 20231219 | 100200 | 1531089610 | 7380 | 7350 | 7380 | 7350 | 1327 |
| 564 | 20231219 | 100100 | 1521335040 | 7350 | 7380 | 7380 | 7350 | 66 |
| 565 | 20231219 | 100000 | 1520849490 | 7380 | 7390 | 7390 | 7340 | 30644 |
| 566 | 20231219 | 095900 | 1295421920 | 7390 | 7390 | 7390 | 7390 | 12 |
| 567 | 20231219 | 095800 | 1295333240 | 7390 | 7390 | 7390 | 7390 | 0 |
| 568 | 20231219 | 095700 | 1295333240 | 7390 | 7390 | 7410 | 7390 | 1085 |
| 569 | 20231219 | 095600 | 1287314850 | 7400 | 7400 | 7400 | 7400 | 100 |
| 570 | 20231219 | 095500 | 1286574850 | 7400 | 7400 | 7400 | 7400 | 190 |
| 571 | 20231219 | 095400 | 1285168850 | 7420 | 7410 | 7420 | 7400 | 2843 |
| 572 | 20231219 | 095300 | 1264115890 | 7410 | 7400 | 7420 | 7400 | 171 |
| 573 | 20231219 | 095200 | 1262848780 | 7400 | 7410 | 7410 | 7400 | 9 |
| 574 | 20231219 | 095100 | 1262782160 | 7400 | 7400 | 7400 | 7400 | 1261 |
| 575 | 20231219 | 095000 | 1253450760 | 7410 | 7420 | 7420 | 7410 | 664 |
| 576 | 20231219 | 094900 | 1248530470 | 7420 | 7420 | 7420 | 7420 | 0 |
| 577 | 20231219 | 094800 | 1248530470 | 7420 | 7440 | 7440 | 7410 | 299 |
| 578 | 20231219 | 094700 | 1246314450 | 7420 | 7410 | 7420 | 7410 | 136 |
| 579 | 20231219 | 094600 | 1245306680 | 7450 | 7410 | 7450 | 7410 | 112 |
| 580 | 20231219 | 094500 | 1244476680 | 7410 | 7450 | 7450 | 7410 | 1034 |
| 581 | 20231219 | 094400 | 1236813560 | 7450 | 7450 | 7450 | 7450 | 111 |
| 582 | 20231219 | 094300 | 1235986610 | 7460 | 7470 | 7470 | 7410 | 407 |
| 583 | 20231219 | 094200 | 1232954340 | 7450 | 7440 | 7460 | 7430 | 4973 |
| 584 | 20231219 | 094100 | 1195903380 | 7440 | 7440 | 7440 | 7400 | 36 |
| 585 | 20231219 | 094000 | 1195636860 | 7400 | 7440 | 7440 | 7400 | 7 |
| 586 | 20231219 | 093900 | 1195584980 | 7410 | 7440 | 7440 | 7410 | 172 |
| 587 | 20231219 | 093800 | 1194310310 | 7440 | 7430 | 7450 | 7430 | 390 |
| 588 | 20231219 | 093700 | 1191408660 | 7430 | 7420 | 7430 | 7420 | 700 |
| 589 | 20231219 | 093600 | 1186212620 | 7400 | 7400 | 7400 | 7400 | 2 |
| 590 | 20231219 | 093500 | 1186197820 | 7380 | 7380 | 7400 | 7380 | 147 |
| 591 | 20231219 | 093400 | 1185110360 | 7380 | 7410 | 7410 | 7380 | 1664 |
| 592 | 20231219 | 093300 | 1172794760 | 7400 | 7380 | 7470 | 7380 | 10242 |
| 593 | 20231219 | 093200 | 1096538040 | 7400 | 7400 | 7400 | 7400 | 1388 |
| 594 | 20231219 | 093100 | 1086266840 | 7430 | 7430 | 7430 | 7430 | 25 |
| 595 | 20231219 | 093000 | 1086081090 | 7400 | 7400 | 7430 | 7400 | 385 |
| 596 | 20231219 | 092900 | 1083231820 | 7390 | 7440 | 7440 | 7390 | 505 |
| 597 | 20231219 | 092800 | 1079499670 | 7440 | 7440 | 7440 | 7390 | 149 |
| 598 | 20231219 | 092700 | 1078394560 | 7440 | 7380 | 7440 | 7380 | 741 |
| 599 | 20231219 | 092600 | 1072914090 | 7370 | 7390 | 7390 | 7370 | 1009 |
| 600 | 20231219 | 092500 | 1065476930 | 7390 | 7400 | 7400 | 7390 | 1014 |
| 601 | 20231219 | 092400 | 1057973370 | 7400 | 7380 | 7400 | 7370 | 2511 |
| 602 | 20231219 | 092300 | 1039416590 | 7370 | 7360 | 7390 | 7360 | 133 |
| 603 | 20231219 | 092200 | 1038437380 | 7360 | 7400 | 7400 | 7360 | 14968 |
| 604 | 20231219 | 092100 | 928221230 | 7400 | 7400 | 7410 | 7380 | 297 |
| 605 | 20231219 | 092000 | 926029060 | 7380 | 7400 | 7400 | 7380 | 12800 |
| 606 | 20231219 | 091900 | 831517860 | 7400 | 7440 | 7440 | 7400 | 1235 |
| 607 | 20231219 | 091800 | 822367040 | 7440 | 7460 | 7460 | 7440 | 1053 |
| 608 | 20231219 | 091700 | 814531620 | 7460 | 7460 | 7460 | 7440 | 485 |
| 609 | 20231219 | 091600 | 810918560 | 7450 | 7450 | 7450 | 7450 | 14 |
| 610 | 20231219 | 091500 | 810814260 | 7460 | 7460 | 7480 | 7410 | 11574 |
| 611 | 20231219 | 091400 | 724571580 | 7460 | 7390 | 7460 | 7390 | 11780 |
| 612 | 20231219 | 091300 | 636954850 | 7390 | 7400 | 7400 | 7390 | 1073 |
| 613 | 20231219 | 091200 | 629015180 | 7390 | 7400 | 7400 | 7390 | 2151 |
| 614 | 20231219 | 091100 | 613108290 | 7400 | 7390 | 7400 | 7390 | 1554 |
| 615 | 20231219 | 091000 | 601614230 | 7400 | 7390 | 7400 | 7390 | 494 |
| 616 | 20231219 | 090900 | 597963470 | 7380 | 7460 | 7460 | 7380 | 18776 |
| 617 | 20231219 | 090800 | 458805910 | 7450 | 7480 | 7500 | 7430 | 2911 |
| 618 | 20231219 | 090700 | 437007910 | 7490 | 7460 | 7500 | 7400 | 17248 |
| 619 | 20231219 | 090600 | 308355320 | 7460 | 7460 | 7470 | 7440 | 3974 |
| 620 | 20231219 | 090500 | 278734930 | 7460 | 7440 | 7470 | 7410 | 3918 |
| 621 | 20231219 | 090400 | 249532690 | 7440 | 7400 | 7470 | 7400 | 4530 |
| 622 | 20231219 | 090300 | 215835430 | 7400 | 7370 | 7480 | 7370 | 11767 |
| 623 | 20231219 | 090200 | 128448260 | 7370 | 7340 | 7390 | 7340 | 371 |
| 624 | 20231219 | 090100 | 125713130 | 7340 | 7390 | 7400 | 7340 | 9753 |
| 625 | 20231219 | 090000 | 53797750 | 7390 | 7410 | 7410 | 7360 | 7269 |