32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 3 | 20231221 | 191500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 4 | 20231221 | 191400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 5 | 20231221 | 191300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 6 | 20231221 | 191200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 7 | 20231221 | 191100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 8 | 20231221 | 191000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 9 | 20231221 | 190900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 10 | 20231221 | 190800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 11 | 20231221 | 190700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 12 | 20231221 | 190600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 13 | 20231221 | 190500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 14 | 20231221 | 190400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 15 | 20231221 | 190300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 16 | 20231221 | 190200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 17 | 20231221 | 190100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 18 | 20231221 | 190000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 19 | 20231221 | 185900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 20 | 20231221 | 185800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 21 | 20231221 | 185700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 22 | 20231221 | 185600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 23 | 20231221 | 185500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 24 | 20231221 | 185400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 25 | 20231221 | 185300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 26 | 20231221 | 185200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 27 | 20231221 | 185100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 28 | 20231221 | 185000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 29 | 20231221 | 184900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 30 | 20231221 | 184800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 31 | 20231221 | 184700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 32 | 20231221 | 184600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 33 | 20231221 | 184500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 34 | 20231221 | 184400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 35 | 20231221 | 184300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 36 | 20231221 | 184200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 37 | 20231221 | 184100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 38 | 20231221 | 184000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 39 | 20231221 | 183900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 40 | 20231221 | 183800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 41 | 20231221 | 183700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 42 | 20231221 | 183600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 43 | 20231221 | 183500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 44 | 20231221 | 183400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 45 | 20231221 | 183300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 46 | 20231221 | 183200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 47 | 20231221 | 183100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 48 | 20231221 | 183000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 49 | 20231221 | 182900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 50 | 20231221 | 182800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 51 | 20231221 | 182700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 52 | 20231221 | 182600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 53 | 20231221 | 182500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 54 | 20231221 | 182400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 55 | 20231221 | 182300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 56 | 20231221 | 182200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 57 | 20231221 | 182100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 58 | 20231221 | 182000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 59 | 20231221 | 181900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 60 | 20231221 | 181800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 61 | 20231221 | 181700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 62 | 20231221 | 181600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 63 | 20231221 | 181500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 64 | 20231221 | 181400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 65 | 20231221 | 181300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 66 | 20231221 | 181200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 67 | 20231221 | 181100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 68 | 20231221 | 181000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 69 | 20231221 | 180900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 70 | 20231221 | 180800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 71 | 20231221 | 180700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 72 | 20231221 | 180600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 73 | 20231221 | 180500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 74 | 20231221 | 180400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 75 | 20231221 | 180300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 76 | 20231221 | 180200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 77 | 20231221 | 180100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 78 | 20231221 | 180000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 79 | 20231221 | 175900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 80 | 20231221 | 175800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 81 | 20231221 | 175700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 82 | 20231221 | 175600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 83 | 20231221 | 175500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 84 | 20231221 | 175400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 85 | 20231221 | 175300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 86 | 20231221 | 175200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 87 | 20231221 | 175100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 88 | 20231221 | 175000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 89 | 20231221 | 174900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 90 | 20231221 | 174800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 91 | 20231221 | 174700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 92 | 20231221 | 174600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 93 | 20231221 | 174500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 94 | 20231221 | 174400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 95 | 20231221 | 174300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 96 | 20231221 | 174200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 97 | 20231221 | 174100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 98 | 20231221 | 174000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 99 | 20231221 | 173900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 100 | 20231221 | 173800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 101 | 20231221 | 173700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 102 | 20231221 | 173600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 103 | 20231221 | 173500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 104 | 20231221 | 173400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 105 | 20231221 | 173300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 106 | 20231221 | 173200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 107 | 20231221 | 173100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 108 | 20231221 | 173000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 109 | 20231221 | 172900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 110 | 20231221 | 172800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 111 | 20231221 | 172700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 112 | 20231221 | 172600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 113 | 20231221 | 172500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 114 | 20231221 | 172400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 115 | 20231221 | 172300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 116 | 20231221 | 172200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 117 | 20231221 | 172100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 118 | 20231221 | 172000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 119 | 20231221 | 171900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 120 | 20231221 | 171800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 121 | 20231221 | 171700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 122 | 20231221 | 171600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 123 | 20231221 | 171500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 124 | 20231221 | 171400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 125 | 20231221 | 171300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 126 | 20231221 | 171200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 127 | 20231221 | 171100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 128 | 20231221 | 171000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 129 | 20231221 | 170900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 130 | 20231221 | 170800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 131 | 20231221 | 170700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 132 | 20231221 | 170600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 133 | 20231221 | 170500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 134 | 20231221 | 170400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 135 | 20231221 | 170300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 136 | 20231221 | 170200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 137 | 20231221 | 170100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 138 | 20231221 | 170000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 139 | 20231221 | 165900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 140 | 20231221 | 165800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 141 | 20231221 | 165700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 142 | 20231221 | 165600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 143 | 20231221 | 165500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 144 | 20231221 | 165400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 145 | 20231221 | 165300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 146 | 20231221 | 165200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 147 | 20231221 | 165100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 148 | 20231221 | 165000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 149 | 20231221 | 164900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 150 | 20231221 | 164800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 151 | 20231221 | 164700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 152 | 20231221 | 164600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 153 | 20231221 | 164500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 154 | 20231221 | 164400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 155 | 20231221 | 164300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 156 | 20231221 | 164200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 157 | 20231221 | 164100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 158 | 20231221 | 164000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 159 | 20231221 | 163900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 160 | 20231221 | 163800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 161 | 20231221 | 163700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 162 | 20231221 | 163600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 163 | 20231221 | 163500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 164 | 20231221 | 163400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 165 | 20231221 | 163300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 166 | 20231221 | 163200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 167 | 20231221 | 163100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 168 | 20231221 | 163000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 169 | 20231221 | 162900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 170 | 20231221 | 162800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 171 | 20231221 | 162700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 172 | 20231221 | 162600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 173 | 20231221 | 162500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 174 | 20231221 | 162400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 175 | 20231221 | 162300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 176 | 20231221 | 162200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 177 | 20231221 | 162100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 178 | 20231221 | 162000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 179 | 20231221 | 161900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 180 | 20231221 | 161800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 181 | 20231221 | 161700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 182 | 20231221 | 161600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 183 | 20231221 | 161500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 184 | 20231221 | 161400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 185 | 20231221 | 161300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 186 | 20231221 | 161200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 187 | 20231221 | 161100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 188 | 20231221 | 161000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 189 | 20231221 | 160900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 190 | 20231221 | 160800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 191 | 20231221 | 160700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 192 | 20231221 | 160600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 193 | 20231221 | 160500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 194 | 20231221 | 160400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 195 | 20231221 | 160300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 196 | 20231221 | 160200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 197 | 20231221 | 160100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 198 | 20231221 | 160000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 199 | 20231221 | 155900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 200 | 20231221 | 155800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 201 | 20231221 | 155700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 202 | 20231221 | 155600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 203 | 20231221 | 155500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 204 | 20231221 | 155400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 205 | 20231221 | 155300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 206 | 20231221 | 155200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 207 | 20231221 | 155100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 208 | 20231221 | 155000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 209 | 20231221 | 154900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 210 | 20231221 | 154800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 211 | 20231221 | 154700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 212 | 20231221 | 154600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 213 | 20231221 | 154500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 214 | 20231221 | 154400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 215 | 20231221 | 154300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 216 | 20231221 | 154200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 217 | 20231221 | 154100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 218 | 20231221 | 154000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 219 | 20231221 | 153900 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 220 | 20231221 | 153800 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 221 | 20231221 | 153700 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 222 | 20231221 | 153600 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 223 | 20231221 | 153500 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 224 | 20231221 | 153400 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 225 | 20231221 | 153300 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 226 | 20231221 | 153200 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 227 | 20231221 | 153100 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 228 | 20231221 | 153000 | 1669090290 | 12510 | 12510 | 12510 | 12510 | 3223 |
| 229 | 20231221 | 152900 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 230 | 20231221 | 152800 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 231 | 20231221 | 152700 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 232 | 20231221 | 152600 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 233 | 20231221 | 152500 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 234 | 20231221 | 152400 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 235 | 20231221 | 152300 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 236 | 20231221 | 152200 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 237 | 20231221 | 152100 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 238 | 20231221 | 152000 | 1628770560 | 12510 | 12510 | 12510 | 12510 | 0 |
| 239 | 20231221 | 151900 | 1628770560 | 12510 | 12520 | 12540 | 12510 | 437 |
| 240 | 20231221 | 151800 | 1623299810 | 12520 | 12520 | 12520 | 12520 | 12 |
| 241 | 20231221 | 151700 | 1623149570 | 12520 | 12510 | 12520 | 12510 | 887 |
| 242 | 20231221 | 151600 | 1612044340 | 12510 | 12520 | 12530 | 12510 | 1391 |
| 243 | 20231221 | 151500 | 1594629220 | 12520 | 12530 | 12540 | 12520 | 2197 |
| 244 | 20231221 | 151400 | 1567104370 | 12530 | 12530 | 12530 | 12520 | 1219 |
| 245 | 20231221 | 151300 | 1551830910 | 12520 | 12540 | 12540 | 12520 | 119 |
| 246 | 20231221 | 151200 | 1550340460 | 12540 | 12530 | 12540 | 12530 | 278 |
| 247 | 20231221 | 151100 | 1546857110 | 12530 | 12540 | 12540 | 12530 | 276 |
| 248 | 20231221 | 151000 | 1543398030 | 12540 | 12530 | 12540 | 12530 | 731 |
| 249 | 20231221 | 150900 | 1534237010 | 12540 | 12540 | 12540 | 12540 | 0 |
| 250 | 20231221 | 150800 | 1534237010 | 12540 | 12530 | 12540 | 12530 | 59 |
| 251 | 20231221 | 150700 | 1533497690 | 12530 | 12540 | 12540 | 12530 | 33 |
| 252 | 20231221 | 150600 | 1533084080 | 12540 | 12540 | 12540 | 12540 | 2 |
| 253 | 20231221 | 150500 | 1533059000 | 12540 | 12530 | 12540 | 12530 | 185 |
| 254 | 20231221 | 150400 | 1530739620 | 12540 | 12540 | 12540 | 12540 | 14 |
| 255 | 20231221 | 150300 | 1530564060 | 12540 | 12530 | 12540 | 12530 | 137 |
| 256 | 20231221 | 150200 | 1528846300 | 12530 | 12530 | 12530 | 12530 | 859 |
| 257 | 20231221 | 150100 | 1518083030 | 12530 | 12520 | 12530 | 12520 | 74 |
| 258 | 20231221 | 150000 | 1517156450 | 12520 | 12530 | 12530 | 12520 | 58 |
| 259 | 20231221 | 145900 | 1516429930 | 12530 | 12530 | 12530 | 12520 | 159 |
| 260 | 20231221 | 145800 | 1514437870 | 12520 | 12520 | 12520 | 12520 | 42 |
| 261 | 20231221 | 145700 | 1513912030 | 12520 | 12520 | 12520 | 12520 | 22 |
| 262 | 20231221 | 145600 | 1513636590 | 12530 | 12520 | 12530 | 12520 | 29 |
| 263 | 20231221 | 145500 | 1513273340 | 12530 | 12530 | 12530 | 12530 | 0 |
| 264 | 20231221 | 145400 | 1513273340 | 12530 | 12530 | 12530 | 12530 | 0 |
| 265 | 20231221 | 145300 | 1513273340 | 12530 | 12530 | 12530 | 12530 | 39 |
| 266 | 20231221 | 145200 | 1512784670 | 12530 | 12510 | 12530 | 12510 | 14 |
| 267 | 20231221 | 145100 | 1512609270 | 12530 | 12520 | 12530 | 12520 | 721 |
| 268 | 20231221 | 145000 | 1503577210 | 12510 | 12510 | 12510 | 12510 | 25 |
| 269 | 20231221 | 144900 | 1503264460 | 12510 | 12520 | 12520 | 12510 | 112 |
| 270 | 20231221 | 144800 | 1501863000 | 12510 | 12510 | 12510 | 12510 | 219 |
| 271 | 20231221 | 144700 | 1499123310 | 12520 | 12510 | 12520 | 12510 | 10 |
| 272 | 20231221 | 144600 | 1498998170 | 12510 | 12520 | 12520 | 12510 | 106 |
| 273 | 20231221 | 144500 | 1497672070 | 12530 | 12520 | 12530 | 12520 | 209 |
| 274 | 20231221 | 144400 | 1495055290 | 12520 | 12520 | 12520 | 12520 | 10 |
| 275 | 20231221 | 144300 | 1494930090 | 12510 | 12510 | 12510 | 12510 | 23 |
| 276 | 20231221 | 144200 | 1494642360 | 12510 | 12520 | 12520 | 12510 | 201 |
| 277 | 20231221 | 144100 | 1492125850 | 12520 | 12520 | 12520 | 12510 | 336 |
| 278 | 20231221 | 144000 | 1487919920 | 12520 | 12520 | 12520 | 12520 | 32 |
| 279 | 20231221 | 143900 | 1487519280 | 12520 | 12510 | 12520 | 12510 | 354 |
| 280 | 20231221 | 143800 | 1483090720 | 12510 | 12510 | 12520 | 12510 | 98 |
| 281 | 20231221 | 143700 | 1481864680 | 12520 | 12510 | 12520 | 12510 | 140 |
| 282 | 20231221 | 143600 | 1480113200 | 12510 | 12510 | 12510 | 12510 | 6 |
| 283 | 20231221 | 143500 | 1480038140 | 12520 | 12520 | 12520 | 12510 | 36 |
| 284 | 20231221 | 143400 | 1479587680 | 12520 | 12520 | 12520 | 12520 | 8 |
| 285 | 20231221 | 143300 | 1479487520 | 12520 | 12510 | 12520 | 12510 | 1169 |
| 286 | 20231221 | 143200 | 1464861560 | 12510 | 12510 | 12510 | 12510 | 487 |
| 287 | 20231221 | 143100 | 1458769190 | 12510 | 12520 | 12520 | 12510 | 1204 |
| 288 | 20231221 | 143000 | 1443703320 | 12520 | 12530 | 12530 | 12520 | 321 |
| 289 | 20231221 | 142900 | 1439681230 | 12520 | 12520 | 12520 | 12520 | 21 |
| 290 | 20231221 | 142800 | 1439418310 | 12520 | 12520 | 12520 | 12520 | 221 |
| 291 | 20231221 | 142700 | 1436651390 | 12520 | 12520 | 12520 | 12520 | 22 |
| 292 | 20231221 | 142600 | 1436375950 | 12520 | 12520 | 12520 | 12520 | 83 |
| 293 | 20231221 | 142500 | 1435336790 | 12520 | 12510 | 12520 | 12510 | 453 |
| 294 | 20231221 | 142400 | 1429668790 | 12510 | 12510 | 12510 | 12510 | 1 |
| 295 | 20231221 | 142300 | 1429656280 | 12510 | 12500 | 12510 | 12500 | 263 |
| 296 | 20231221 | 142200 | 1426366490 | 12500 | 12500 | 12500 | 12500 | 110 |
| 297 | 20231221 | 142100 | 1424991490 | 12500 | 12500 | 12500 | 12500 | 1618 |
| 298 | 20231221 | 142000 | 1404766490 | 12500 | 12500 | 12500 | 12490 | 1096 |
| 299 | 20231221 | 141900 | 1391067280 | 12510 | 12510 | 12510 | 12510 | 6 |
| 300 | 20231221 | 141800 | 1390992220 | 12500 | 12500 | 12500 | 12500 | 62 |
| 301 | 20231221 | 141700 | 1390217220 | 12510 | 12500 | 12510 | 12500 | 105 |
| 302 | 20231221 | 141600 | 1388904660 | 12500 | 12510 | 12510 | 12500 | 27 |
| 303 | 20231221 | 141500 | 1388567110 | 12510 | 12500 | 12510 | 12500 | 32 |
| 304 | 20231221 | 141400 | 1388167020 | 12500 | 12500 | 12500 | 12500 | 42 |
| 305 | 20231221 | 141300 | 1387642020 | 12500 | 12500 | 12500 | 12500 | 82 |
| 306 | 20231221 | 141200 | 1386617020 | 12510 | 12510 | 12510 | 12510 | 6 |
| 307 | 20231221 | 141100 | 1386541960 | 12500 | 12520 | 12520 | 12500 | 77 |
| 308 | 20231221 | 141000 | 1385578550 | 12510 | 12510 | 12510 | 12510 | 22 |
| 309 | 20231221 | 140900 | 1385303330 | 12520 | 12530 | 12530 | 12520 | 25 |
| 310 | 20231221 | 140800 | 1384990280 | 12510 | 12530 | 12530 | 12510 | 976 |
| 311 | 20231221 | 140700 | 1372761020 | 12530 | 12540 | 12540 | 12530 | 13 |
| 312 | 20231221 | 140600 | 1372598010 | 12540 | 12540 | 12540 | 12530 | 19 |
| 313 | 20231221 | 140500 | 1372359770 | 12540 | 12540 | 12540 | 12540 | 24 |
| 314 | 20231221 | 140400 | 1372058810 | 12530 | 12530 | 12530 | 12530 | 22 |
| 315 | 20231221 | 140300 | 1371783150 | 12540 | 12510 | 12540 | 12510 | 3367 |
| 316 | 20231221 | 140200 | 1329616760 | 12500 | 12510 | 12510 | 12500 | 111 |
| 317 | 20231221 | 140100 | 1328228950 | 12510 | 12510 | 12510 | 12510 | 219 |
| 318 | 20231221 | 140000 | 1325489260 | 12500 | 12500 | 12500 | 12500 | 348 |
| 319 | 20231221 | 135900 | 1321139260 | 12500 | 12500 | 12500 | 12500 | 0 |
| 320 | 20231221 | 135800 | 1321139260 | 12500 | 12500 | 12500 | 12500 | 75 |
| 321 | 20231221 | 135700 | 1320201760 | 12490 | 12490 | 12490 | 12490 | 10 |
| 322 | 20231221 | 135600 | 1320076860 | 12500 | 12500 | 12500 | 12500 | 589 |
| 323 | 20231221 | 135500 | 1312714360 | 12500 | 12500 | 12500 | 12500 | 427 |
| 324 | 20231221 | 135400 | 1307376860 | 12500 | 12490 | 12510 | 12490 | 1805 |
| 325 | 20231221 | 135300 | 1284821620 | 12490 | 12490 | 12490 | 12490 | 1169 |
| 326 | 20231221 | 135200 | 1270220810 | 12490 | 12490 | 12490 | 12490 | 122 |
| 327 | 20231221 | 135100 | 1268697030 | 12490 | 12490 | 12490 | 12490 | 421 |
| 328 | 20231221 | 135000 | 1263438740 | 12500 | 12490 | 12500 | 12490 | 181 |
| 329 | 20231221 | 134900 | 1261178020 | 12490 | 12480 | 12490 | 12480 | 932 |
| 330 | 20231221 | 134800 | 1249538990 | 12490 | 12490 | 12490 | 12490 | 2 |
| 331 | 20231221 | 134700 | 1249514010 | 12500 | 12500 | 12500 | 12500 | 6 |
| 332 | 20231221 | 134600 | 1249439010 | 12500 | 12500 | 12500 | 12500 | 8 |
| 333 | 20231221 | 134500 | 1249339010 | 12480 | 12490 | 12490 | 12480 | 2021 |
| 334 | 20231221 | 134400 | 1224107610 | 12500 | 12490 | 12500 | 12490 | 702 |
| 335 | 20231221 | 134300 | 1215333290 | 12490 | 12480 | 12490 | 12480 | 372 |
| 336 | 20231221 | 134200 | 1210687220 | 12480 | 12480 | 12480 | 12480 | 16 |
| 337 | 20231221 | 134100 | 1210487540 | 12480 | 12480 | 12480 | 12480 | 171 |
| 338 | 20231221 | 134000 | 1208353460 | 12480 | 12480 | 12480 | 12480 | 497 |
| 339 | 20231221 | 133900 | 1202150900 | 12480 | 12480 | 12480 | 12480 | 114 |
| 340 | 20231221 | 133800 | 1200728180 | 12480 | 12470 | 12480 | 12470 | 144 |
| 341 | 20231221 | 133700 | 1198932490 | 12470 | 12470 | 12470 | 12470 | 447 |
| 342 | 20231221 | 133600 | 1193358400 | 12470 | 12470 | 12480 | 12470 | 149 |
| 343 | 20231221 | 133500 | 1191500310 | 12470 | 12470 | 12470 | 12470 | 105 |
| 344 | 20231221 | 133400 | 1190190960 | 12480 | 12480 | 12480 | 12480 | 911 |
| 345 | 20231221 | 133300 | 1178821680 | 12480 | 12480 | 12480 | 12480 | 55 |
| 346 | 20231221 | 133200 | 1178135280 | 12490 | 12490 | 12490 | 12480 | 118 |
| 347 | 20231221 | 133100 | 1176662460 | 12490 | 12480 | 12490 | 12480 | 19 |
| 348 | 20231221 | 133000 | 1176425160 | 12490 | 12490 | 12490 | 12490 | 0 |
| 349 | 20231221 | 132900 | 1176425160 | 12490 | 12490 | 12490 | 12490 | 855 |
| 350 | 20231221 | 132800 | 1165746210 | 12480 | 12480 | 12480 | 12480 | 26 |
| 351 | 20231221 | 132700 | 1165421730 | 12480 | 12480 | 12490 | 12480 | 147 |
| 352 | 20231221 | 132600 | 1163587160 | 12480 | 12480 | 12480 | 12480 | 397 |
| 353 | 20231221 | 132500 | 1158632600 | 12490 | 12490 | 12490 | 12490 | 5 |
| 354 | 20231221 | 132400 | 1158570150 | 12490 | 12480 | 12490 | 12480 | 517 |
| 355 | 20231221 | 132300 | 1152117670 | 12470 | 12480 | 12480 | 12470 | 303 |
| 356 | 20231221 | 132200 | 1148337250 | 12480 | 12480 | 12480 | 12480 | 222 |
| 357 | 20231221 | 132100 | 1145566690 | 12490 | 12470 | 12490 | 12470 | 454 |
| 358 | 20231221 | 132000 | 1139901440 | 12470 | 12470 | 12470 | 12470 | 160 |
| 359 | 20231221 | 131900 | 1137906240 | 12470 | 12470 | 12470 | 12470 | 228 |
| 360 | 20231221 | 131800 | 1135063080 | 12470 | 12470 | 12470 | 12470 | 224 |
| 361 | 20231221 | 131700 | 1132269800 | 12460 | 12470 | 12470 | 12460 | 222 |
| 362 | 20231221 | 131600 | 1129503600 | 12460 | 12460 | 12460 | 12460 | 0 |
| 363 | 20231221 | 131500 | 1129503600 | 12460 | 12460 | 12460 | 12460 | 120 |
| 364 | 20231221 | 131400 | 1128008400 | 12470 | 12470 | 12470 | 12470 | 323 |
| 365 | 20231221 | 131300 | 1123980590 | 12470 | 12470 | 12470 | 12470 | 1 |
| 366 | 20231221 | 131200 | 1123968120 | 12470 | 12490 | 12490 | 12470 | 55 |
| 367 | 20231221 | 131100 | 1123281890 | 12490 | 12490 | 12490 | 12490 | 0 |
| 368 | 20231221 | 131000 | 1123281890 | 12490 | 12480 | 12490 | 12480 | 90 |
| 369 | 20231221 | 130900 | 1122158630 | 12480 | 12480 | 12480 | 12480 | 227 |
| 370 | 20231221 | 130800 | 1119325670 | 12490 | 12490 | 12490 | 12490 | 0 |
| 371 | 20231221 | 130700 | 1119325670 | 12490 | 12470 | 12490 | 12470 | 161 |
| 372 | 20231221 | 130600 | 1117316440 | 12470 | 12470 | 12470 | 12470 | 132 |
| 373 | 20231221 | 130500 | 1115670400 | 12480 | 12470 | 12480 | 12470 | 568 |
| 374 | 20231221 | 130400 | 1108584770 | 12470 | 12460 | 12470 | 12460 | 899 |
| 375 | 20231221 | 130300 | 1097381710 | 12460 | 12460 | 12460 | 12460 | 106 |
| 376 | 20231221 | 130200 | 1096060950 | 12460 | 12460 | 12460 | 12460 | 25 |
| 377 | 20231221 | 130100 | 1095749450 | 12460 | 12460 | 12460 | 12460 | 404 |
| 378 | 20231221 | 130000 | 1090715610 | 12460 | 12460 | 12460 | 12460 | 5 |
| 379 | 20231221 | 125900 | 1090653310 | 12460 | 12460 | 12460 | 12460 | 4 |
| 380 | 20231221 | 125800 | 1090603470 | 12450 | 12450 | 12450 | 12450 | 0 |
| 381 | 20231221 | 125700 | 1090603470 | 12450 | 12450 | 12450 | 12450 | 85 |
| 382 | 20231221 | 125600 | 1089545220 | 12460 | 12450 | 12460 | 12450 | 182 |
| 383 | 20231221 | 125500 | 1087279270 | 12450 | 12460 | 12460 | 12450 | 219 |
| 384 | 20231221 | 125400 | 1084552630 | 12460 | 12460 | 12460 | 12460 | 0 |
| 385 | 20231221 | 125300 | 1084552630 | 12460 | 12460 | 12460 | 12460 | 0 |
| 386 | 20231221 | 125200 | 1084552630 | 12460 | 12460 | 12460 | 12460 | 6 |
| 387 | 20231221 | 125100 | 1084477870 | 12460 | 12450 | 12460 | 12450 | 1353 |
| 388 | 20231221 | 125000 | 1067632960 | 12450 | 12450 | 12450 | 12450 | 0 |
| 389 | 20231221 | 124900 | 1067632960 | 12450 | 12450 | 12450 | 12450 | 5 |
| 390 | 20231221 | 124800 | 1067570710 | 12440 | 12450 | 12450 | 12440 | 307 |
| 391 | 20231221 | 124700 | 1063751530 | 12450 | 12440 | 12450 | 12440 | 1060 |
| 392 | 20231221 | 124600 | 1050565030 | 12450 | 12450 | 12450 | 12440 | 76 |
| 393 | 20231221 | 124500 | 1049619170 | 12450 | 12450 | 12450 | 12450 | 6 |
| 394 | 20231221 | 124400 | 1049544470 | 12440 | 12440 | 12440 | 12440 | 963 |
| 395 | 20231221 | 124300 | 1037564750 | 12450 | 12450 | 12450 | 12440 | 382 |
| 396 | 20231221 | 124200 | 1032812620 | 12450 | 12450 | 12450 | 12450 | 2 |
| 397 | 20231221 | 124100 | 1032787720 | 12450 | 12450 | 12450 | 12450 | 6 |
| 398 | 20231221 | 124000 | 1032713020 | 12450 | 12450 | 12450 | 12450 | 9 |
| 399 | 20231221 | 123900 | 1032600970 | 12450 | 12450 | 12450 | 12450 | 2 |
| 400 | 20231221 | 123800 | 1032576070 | 12450 | 12450 | 12450 | 12450 | 471 |
| 401 | 20231221 | 123700 | 1026712120 | 12450 | 12450 | 12450 | 12450 | 501 |
| 402 | 20231221 | 123600 | 1020474670 | 12450 | 12450 | 12450 | 12450 | 0 |
| 403 | 20231221 | 123500 | 1020474670 | 12450 | 12440 | 12450 | 12440 | 140 |
| 404 | 20231221 | 123400 | 1018733060 | 12430 | 12440 | 12440 | 12430 | 141 |
| 405 | 20231221 | 123300 | 1016979350 | 12450 | 12450 | 12450 | 12440 | 23 |
| 406 | 20231221 | 123200 | 1016693120 | 12450 | 12450 | 12450 | 12450 | 0 |
| 407 | 20231221 | 123100 | 1016693120 | 12450 | 12450 | 12450 | 12450 | 123 |
| 408 | 20231221 | 123000 | 1015161770 | 12460 | 12460 | 12460 | 12460 | 5 |
| 409 | 20231221 | 122900 | 1015099470 | 12460 | 12450 | 12460 | 12450 | 1719 |
| 410 | 20231221 | 122800 | 993680900 | 12460 | 12460 | 12460 | 12450 | 2448 |
| 411 | 20231221 | 122700 | 963180260 | 12470 | 12470 | 12470 | 12470 | 7 |
| 412 | 20231221 | 122600 | 963092970 | 12470 | 12470 | 12470 | 12470 | 0 |
| 413 | 20231221 | 122500 | 963092970 | 12470 | 12470 | 12470 | 12470 | 108 |
| 414 | 20231221 | 122400 | 961746210 | 12470 | 12470 | 12470 | 12470 | 5 |
| 415 | 20231221 | 122300 | 961683860 | 12470 | 12470 | 12470 | 12470 | 5 |
| 416 | 20231221 | 122200 | 961621510 | 12470 | 12460 | 12470 | 12460 | 88 |
| 417 | 20231221 | 122100 | 960524990 | 12460 | 12460 | 12460 | 12460 | 76 |
| 418 | 20231221 | 122000 | 959578030 | 12450 | 12460 | 12460 | 12450 | 12 |
| 419 | 20231221 | 121900 | 959428610 | 12460 | 12460 | 12470 | 12460 | 185 |
| 420 | 20231221 | 121800 | 957122680 | 12460 | 12460 | 12460 | 12460 | 20 |
| 421 | 20231221 | 121700 | 956873480 | 12440 | 12450 | 12450 | 12440 | 140 |
| 422 | 20231221 | 121600 | 955131870 | 12450 | 12450 | 12450 | 12450 | 6 |
| 423 | 20231221 | 121500 | 955057170 | 12440 | 12440 | 12440 | 12440 | 0 |
| 424 | 20231221 | 121400 | 955057170 | 12440 | 12450 | 12450 | 12440 | 58 |
| 425 | 20231221 | 121300 | 954335620 | 12450 | 12450 | 12450 | 12450 | 31 |
| 426 | 20231221 | 121200 | 953949670 | 12450 | 12460 | 12460 | 12450 | 8 |
| 427 | 20231221 | 121100 | 953850060 | 12460 | 12460 | 12460 | 12460 | 9 |
| 428 | 20231221 | 121000 | 953737920 | 12450 | 12450 | 12450 | 12450 | 15 |
| 429 | 20231221 | 120900 | 953551170 | 12450 | 12460 | 12460 | 12450 | 50 |
| 430 | 20231221 | 120800 | 952928290 | 12440 | 12440 | 12450 | 12440 | 154 |
| 431 | 20231221 | 120700 | 951012330 | 12440 | 12440 | 12440 | 12440 | 87 |
| 432 | 20231221 | 120600 | 949930050 | 12440 | 12440 | 12440 | 12440 | 91 |
| 433 | 20231221 | 120500 | 948798010 | 12430 | 12460 | 12460 | 12430 | 265 |
| 434 | 20231221 | 120400 | 945503310 | 12460 | 12460 | 12460 | 12460 | 0 |
| 435 | 20231221 | 120300 | 945503310 | 12460 | 12440 | 12460 | 12440 | 121 |
| 436 | 20231221 | 120200 | 943998010 | 12440 | 12440 | 12440 | 12440 | 16 |
| 437 | 20231221 | 120100 | 943798970 | 12440 | 12450 | 12450 | 12430 | 260 |
| 438 | 20231221 | 120000 | 940565310 | 12460 | 12460 | 12460 | 12460 | 1 |
| 439 | 20231221 | 115900 | 940552850 | 12470 | 12450 | 12470 | 12450 | 2 |
| 440 | 20231221 | 115800 | 940527930 | 12450 | 12450 | 12450 | 12450 | 93 |
| 441 | 20231221 | 115700 | 939370080 | 12440 | 12440 | 12450 | 12440 | 299 |
| 442 | 20231221 | 115600 | 935649570 | 12440 | 12440 | 12440 | 12440 | 151 |
| 443 | 20231221 | 115500 | 933771130 | 12440 | 12430 | 12440 | 12430 | 658 |
| 444 | 20231221 | 115400 | 925585620 | 12440 | 12440 | 12440 | 12440 | 5 |
| 445 | 20231221 | 115300 | 925523420 | 12440 | 12440 | 12440 | 12440 | 356 |
| 446 | 20231221 | 115200 | 921094780 | 12450 | 12450 | 12450 | 12450 | 0 |
| 447 | 20231221 | 115100 | 921094780 | 12450 | 12450 | 12450 | 12450 | 0 |
| 448 | 20231221 | 115000 | 921094780 | 12450 | 12450 | 12450 | 12450 | 38 |
| 449 | 20231221 | 114900 | 920621680 | 12440 | 12460 | 12460 | 12440 | 1060 |
| 450 | 20231221 | 114800 | 907424570 | 12460 | 12460 | 12460 | 12460 | 82 |
| 451 | 20231221 | 114700 | 906402850 | 12460 | 12460 | 12460 | 12460 | 5 |
| 452 | 20231221 | 114600 | 906340550 | 12450 | 12450 | 12450 | 12450 | 0 |
| 453 | 20231221 | 114500 | 906340550 | 12450 | 12450 | 12450 | 12450 | 1 |
| 454 | 20231221 | 114400 | 906328100 | 12450 | 12450 | 12450 | 12450 | 0 |
| 455 | 20231221 | 114300 | 906328100 | 12450 | 12460 | 12460 | 12450 | 228 |
| 456 | 20231221 | 114200 | 903487320 | 12460 | 12460 | 12460 | 12460 | 34 |
| 457 | 20231221 | 114100 | 903063680 | 12480 | 12450 | 12480 | 12450 | 42 |
| 458 | 20231221 | 114000 | 902540540 | 12450 | 12480 | 12480 | 12450 | 19 |
| 459 | 20231221 | 113900 | 902303930 | 12480 | 12440 | 12480 | 12440 | 177 |
| 460 | 20231221 | 113800 | 900101650 | 12430 | 12480 | 12480 | 12430 | 87 |
| 461 | 20231221 | 113700 | 899019570 | 12480 | 12480 | 12480 | 12480 | 0 |
| 462 | 20231221 | 113600 | 899019570 | 12480 | 12480 | 12480 | 12480 | 110 |
| 463 | 20231221 | 113500 | 897646770 | 12430 | 12430 | 12430 | 12430 | 0 |
| 464 | 20231221 | 113400 | 897646770 | 12430 | 12460 | 12480 | 12430 | 179 |
| 465 | 20231221 | 113300 | 895415300 | 12440 | 12440 | 12440 | 12440 | 84 |
| 466 | 20231221 | 113200 | 894370340 | 12440 | 12430 | 12460 | 12430 | 107 |
| 467 | 20231221 | 113100 | 893039980 | 12460 | 12470 | 12470 | 12450 | 282 |
| 468 | 20231221 | 113000 | 889527450 | 12470 | 12470 | 12470 | 12470 | 27 |
| 469 | 20231221 | 112900 | 889190760 | 12460 | 12470 | 12470 | 12460 | 59 |
| 470 | 20231221 | 112800 | 888455570 | 12450 | 12470 | 12470 | 12450 | 136 |
| 471 | 20231221 | 112700 | 886760770 | 12470 | 12450 | 12470 | 12450 | 200 |
| 472 | 20231221 | 112600 | 884269220 | 12450 | 12450 | 12450 | 12450 | 16 |
| 473 | 20231221 | 112500 | 884070020 | 12450 | 12430 | 12450 | 12430 | 115 |
| 474 | 20231221 | 112400 | 882640290 | 12430 | 12430 | 12430 | 12430 | 0 |
| 475 | 20231221 | 112300 | 882640290 | 12430 | 12460 | 12460 | 12430 | 130 |
| 476 | 20231221 | 112200 | 881020970 | 12460 | 12460 | 12460 | 12460 | 0 |
| 477 | 20231221 | 112100 | 881020970 | 12460 | 12420 | 12460 | 12420 | 1140 |
| 478 | 20231221 | 112000 | 866841410 | 12420 | 12430 | 12430 | 12420 | 17 |
| 479 | 20231221 | 111900 | 866630180 | 12430 | 12410 | 12430 | 12410 | 206 |
| 480 | 20231221 | 111800 | 864073560 | 12410 | 12430 | 12430 | 12410 | 158 |
| 481 | 20231221 | 111700 | 862112650 | 12430 | 12420 | 12430 | 12400 | 500 |
| 482 | 20231221 | 111600 | 855908720 | 12430 | 12430 | 12430 | 12430 | 0 |
| 483 | 20231221 | 111500 | 855908720 | 12430 | 12430 | 12430 | 12430 | 1 |
| 484 | 20231221 | 111400 | 855896290 | 12420 | 12420 | 12430 | 12420 | 135 |
| 485 | 20231221 | 111300 | 854219530 | 12420 | 12420 | 12420 | 12420 | 0 |
| 486 | 20231221 | 111200 | 854219530 | 12420 | 12430 | 12430 | 12420 | 46 |
| 487 | 20231221 | 111100 | 853647760 | 12430 | 12430 | 12430 | 12430 | 2 |
| 488 | 20231221 | 111000 | 853622900 | 12430 | 12400 | 12430 | 12400 | 435 |
| 489 | 20231221 | 110900 | 848228750 | 12430 | 12420 | 12430 | 12420 | 20 |
| 490 | 20231221 | 110800 | 847980170 | 12430 | 12390 | 12430 | 12390 | 60 |
| 491 | 20231221 | 110700 | 847236370 | 12430 | 12380 | 12430 | 12370 | 679 |
| 492 | 20231221 | 110600 | 838830380 | 12380 | 12380 | 12380 | 12370 | 396 |
| 493 | 20231221 | 110500 | 833930580 | 12380 | 12370 | 12380 | 12360 | 452 |
| 494 | 20231221 | 110400 | 828338660 | 12370 | 12410 | 12410 | 12370 | 89 |
| 495 | 20231221 | 110300 | 827237560 | 12420 | 12380 | 12420 | 12360 | 408 |
| 496 | 20231221 | 110200 | 822190550 | 12380 | 12390 | 12390 | 12370 | 487 |
| 497 | 20231221 | 110100 | 816161190 | 12390 | 12380 | 12390 | 12350 | 555 |
| 498 | 20231221 | 110000 | 809300920 | 12350 | 12350 | 12370 | 12350 | 7144 |
| 499 | 20231221 | 105900 | 721009920 | 12350 | 12350 | 12350 | 12350 | 591 |
| 500 | 20231221 | 105800 | 713711070 | 12350 | 12350 | 12350 | 12340 | 657 |
| 501 | 20231221 | 105700 | 705597610 | 12350 | 12380 | 12380 | 12340 | 7624 |
| 502 | 20231221 | 105600 | 611404630 | 12390 | 12390 | 12390 | 12390 | 28 |
| 503 | 20231221 | 105500 | 611057710 | 12390 | 12390 | 12390 | 12390 | 177 |
| 504 | 20231221 | 105400 | 608864680 | 12380 | 12410 | 12410 | 12380 | 2148 |
| 505 | 20231221 | 105300 | 582225550 | 12410 | 12420 | 12420 | 12410 | 180 |
| 506 | 20231221 | 105200 | 579991400 | 12420 | 12410 | 12420 | 12410 | 891 |
| 507 | 20231221 | 105100 | 568932280 | 12410 | 12420 | 12420 | 12410 | 307 |
| 508 | 20231221 | 105000 | 565121310 | 12420 | 12420 | 12420 | 12410 | 150 |
| 509 | 20231221 | 104900 | 563259620 | 12420 | 12430 | 12430 | 12420 | 218 |
| 510 | 20231221 | 104800 | 560552020 | 12430 | 12430 | 12430 | 12430 | 1 |
| 511 | 20231221 | 104700 | 560539590 | 12400 | 12430 | 12430 | 12400 | 759 |
| 512 | 20231221 | 104600 | 551124270 | 12430 | 12430 | 12430 | 12430 | 100 |
| 513 | 20231221 | 104500 | 549881270 | 12430 | 12430 | 12450 | 12430 | 9 |
| 514 | 20231221 | 104400 | 549769300 | 12430 | 12430 | 12430 | 12430 | 238 |
| 515 | 20231221 | 104300 | 546810960 | 12430 | 12420 | 12430 | 12420 | 18 |
| 516 | 20231221 | 104200 | 546587240 | 12430 | 12430 | 12430 | 12420 | 122 |
| 517 | 20231221 | 104100 | 545070790 | 12430 | 12430 | 12430 | 12400 | 53 |
| 518 | 20231221 | 104000 | 544413380 | 12400 | 12400 | 12420 | 12400 | 2081 |
| 519 | 20231221 | 103900 | 518607980 | 12400 | 12410 | 12420 | 12400 | 285 |
| 520 | 20231221 | 103800 | 515071570 | 12410 | 12450 | 12450 | 12410 | 73 |
| 521 | 20231221 | 103700 | 514163450 | 12450 | 12450 | 12450 | 12450 | 11 |
| 522 | 20231221 | 103600 | 514026500 | 12450 | 12450 | 12450 | 12450 | 300 |
| 523 | 20231221 | 103500 | 510291500 | 12450 | 12450 | 12450 | 12450 | 13 |
| 524 | 20231221 | 103400 | 510129650 | 12370 | 12360 | 12480 | 12360 | 2297 |
| 525 | 20231221 | 103300 | 481670790 | 12360 | 12390 | 12400 | 12360 | 3918 |
| 526 | 20231221 | 103200 | 433190570 | 12400 | 12400 | 12400 | 12400 | 2 |
| 527 | 20231221 | 103100 | 433165770 | 12390 | 12400 | 12400 | 12390 | 1040 |
| 528 | 20231221 | 103000 | 420277120 | 12400 | 12410 | 12410 | 12400 | 887 |
| 529 | 20231221 | 102900 | 409278200 | 12410 | 12410 | 12410 | 12400 | 274 |
| 530 | 20231221 | 102800 | 405878660 | 12410 | 12410 | 12410 | 12410 | 78 |
| 531 | 20231221 | 102700 | 404910680 | 12410 | 12410 | 12410 | 12410 | 55 |
| 532 | 20231221 | 102600 | 404228130 | 12400 | 12410 | 12410 | 12400 | 90 |
| 533 | 20231221 | 102500 | 403112100 | 12410 | 12410 | 12410 | 12410 | 23 |
| 534 | 20231221 | 102400 | 402826670 | 12400 | 12400 | 12400 | 12400 | 694 |
| 535 | 20231221 | 102300 | 394221070 | 12400 | 12400 | 12420 | 12400 | 190 |
| 536 | 20231221 | 102200 | 391864950 | 12400 | 12410 | 12410 | 12400 | 215 |
| 537 | 20231221 | 102100 | 389198270 | 12410 | 12410 | 12410 | 12410 | 288 |
| 538 | 20231221 | 102000 | 385624190 | 12420 | 12410 | 12420 | 12400 | 160 |
| 539 | 20231221 | 101900 | 383638660 | 12410 | 12410 | 12410 | 12400 | 104 |
| 540 | 20231221 | 101800 | 382348040 | 12410 | 12420 | 12420 | 12410 | 808 |
| 541 | 20231221 | 101700 | 372318410 | 12420 | 12430 | 12430 | 12420 | 257 |
| 542 | 20231221 | 101600 | 369124630 | 12440 | 12440 | 12440 | 12440 | 56 |
| 543 | 20231221 | 101500 | 368427990 | 12430 | 12430 | 12430 | 12430 | 62 |
| 544 | 20231221 | 101400 | 367657330 | 12420 | 12430 | 12430 | 12420 | 207 |
| 545 | 20231221 | 101300 | 365084350 | 12430 | 12440 | 12440 | 12430 | 91 |
| 546 | 20231221 | 101200 | 363953090 | 12440 | 12440 | 12440 | 12440 | 16 |
| 547 | 20231221 | 101100 | 363754050 | 12430 | 12440 | 12440 | 12430 | 109 |
| 548 | 20231221 | 101000 | 362398580 | 12430 | 12450 | 12450 | 12430 | 371 |
| 549 | 20231221 | 100900 | 357785550 | 12450 | 12450 | 12450 | 12450 | 36 |
| 550 | 20231221 | 100800 | 357337350 | 12440 | 12460 | 12460 | 12440 | 524 |
| 551 | 20231221 | 100700 | 350814150 | 12460 | 12460 | 12460 | 12460 | 20 |
| 552 | 20231221 | 100600 | 350564950 | 12460 | 12470 | 12470 | 12460 | 375 |
| 553 | 20231221 | 100500 | 345892370 | 12470 | 12470 | 12470 | 12470 | 135 |
| 554 | 20231221 | 100400 | 344208920 | 12470 | 12470 | 12470 | 12470 | 7 |
| 555 | 20231221 | 100300 | 344121630 | 12470 | 12490 | 12490 | 12470 | 1502 |
| 556 | 20231221 | 100200 | 325368730 | 12490 | 12510 | 12510 | 12490 | 1205 |
| 557 | 20231221 | 100100 | 310306630 | 12520 | 12500 | 12520 | 12500 | 45 |
| 558 | 20231221 | 100000 | 309744030 | 12510 | 12510 | 12510 | 12510 | 49 |
| 559 | 20231221 | 095900 | 309131040 | 12510 | 12510 | 12510 | 12510 | 2 |
| 560 | 20231221 | 095800 | 309106020 | 12520 | 12520 | 12520 | 12520 | 14 |
| 561 | 20231221 | 095700 | 308930740 | 12500 | 12500 | 12500 | 12500 | 10 |
| 562 | 20231221 | 095600 | 308805740 | 12520 | 12500 | 12520 | 12500 | 98 |
| 563 | 20231221 | 095500 | 307580100 | 12520 | 12520 | 12520 | 12520 | 0 |
| 564 | 20231221 | 095400 | 307580100 | 12520 | 12490 | 12520 | 12490 | 1217 |
| 565 | 20231221 | 095300 | 292379160 | 12500 | 12500 | 12500 | 12500 | 72 |
| 566 | 20231221 | 095200 | 291479160 | 12500 | 12520 | 12520 | 12500 | 1372 |
| 567 | 20231221 | 095100 | 274328940 | 12520 | 12520 | 12520 | 12520 | 19 |
| 568 | 20231221 | 095000 | 274091060 | 12520 | 12500 | 12520 | 12500 | 1630 |
| 569 | 20231221 | 094900 | 253715500 | 12500 | 12500 | 12520 | 12500 | 80 |
| 570 | 20231221 | 094800 | 252715470 | 12520 | 12510 | 12530 | 12500 | 352 |
| 571 | 20231221 | 094700 | 248310660 | 12520 | 12510 | 12520 | 12510 | 177 |
| 572 | 20231221 | 094600 | 246096330 | 12510 | 12520 | 12520 | 12510 | 1959 |
| 573 | 20231221 | 094500 | 221582280 | 12530 | 12540 | 12540 | 12530 | 22 |
| 574 | 20231221 | 094400 | 221306610 | 12540 | 12530 | 12540 | 12520 | 76 |
| 575 | 20231221 | 094300 | 220354150 | 12560 | 12560 | 12560 | 12560 | 5 |
| 576 | 20231221 | 094200 | 220291350 | 12560 | 12560 | 12560 | 12560 | 1 |
| 577 | 20231221 | 094100 | 220278790 | 12520 | 12570 | 12570 | 12520 | 475 |
| 578 | 20231221 | 094000 | 214327680 | 12560 | 12570 | 12570 | 12560 | 9 |
| 579 | 20231221 | 093900 | 214214580 | 12550 | 12560 | 12560 | 12540 | 32 |
| 580 | 20231221 | 093800 | 213812980 | 12570 | 12560 | 12570 | 12560 | 25 |
| 581 | 20231221 | 093700 | 213498750 | 12570 | 12570 | 12570 | 12560 | 74 |
| 582 | 20231221 | 093600 | 212568670 | 12570 | 12550 | 12570 | 12540 | 113 |
| 583 | 20231221 | 093500 | 211151270 | 12540 | 12540 | 12540 | 12540 | 1 |
| 584 | 20231221 | 093400 | 211138730 | 12530 | 12540 | 12540 | 12530 | 250 |
| 585 | 20231221 | 093300 | 208004240 | 12540 | 12540 | 12540 | 12540 | 1 |
| 586 | 20231221 | 093200 | 207991700 | 12540 | 12570 | 12570 | 12540 | 30 |
| 587 | 20231221 | 093100 | 207615340 | 12540 | 12540 | 12540 | 12530 | 4 |
| 588 | 20231221 | 093000 | 207565200 | 12530 | 12550 | 12550 | 12530 | 46 |
| 589 | 20231221 | 092900 | 206988590 | 12530 | 12580 | 12580 | 12530 | 124 |
| 590 | 20231221 | 092800 | 205433430 | 12580 | 12520 | 12580 | 12510 | 189 |
| 591 | 20231221 | 092700 | 203062030 | 12510 | 12580 | 12580 | 12510 | 2363 |
| 592 | 20231221 | 092600 | 173413840 | 12590 | 12590 | 12590 | 12590 | 26 |
| 593 | 20231221 | 092500 | 173086500 | 12600 | 12580 | 12600 | 12580 | 160 |
| 594 | 20231221 | 092400 | 171073600 | 12580 | 12580 | 12580 | 12580 | 22 |
| 595 | 20231221 | 092300 | 170796840 | 12590 | 12590 | 12590 | 12590 | 30 |
| 596 | 20231221 | 092200 | 170419140 | 12590 | 12590 | 12590 | 12590 | 1352 |
| 597 | 20231221 | 092100 | 153397460 | 12590 | 12590 | 12590 | 12590 | 8 |
| 598 | 20231221 | 092000 | 153296740 | 12590 | 12580 | 12590 | 12580 | 2 |
| 599 | 20231221 | 091900 | 153271570 | 12580 | 12580 | 12580 | 12580 | 247 |
| 600 | 20231221 | 091800 | 150164310 | 12590 | 12590 | 12600 | 12590 | 195 |
| 601 | 20231221 | 091700 | 147709200 | 12600 | 12600 | 12600 | 12600 | 96 |
| 602 | 20231221 | 091600 | 146499600 | 12580 | 12580 | 12580 | 12580 | 54 |
| 603 | 20231221 | 091500 | 145820280 | 12550 | 12540 | 12580 | 12510 | 3459 |
| 604 | 20231221 | 091400 | 102415870 | 12550 | 12540 | 12550 | 12540 | 269 |
| 605 | 20231221 | 091300 | 99042580 | 12510 | 12520 | 12520 | 12510 | 600 |
| 606 | 20231221 | 091200 | 91536480 | 12510 | 12520 | 12520 | 12510 | 81 |
| 607 | 20231221 | 091100 | 90523060 | 12510 | 12510 | 12510 | 12510 | 371 |
| 608 | 20231221 | 091000 | 85881850 | 12510 | 12510 | 12510 | 12500 | 33 |
| 609 | 20231221 | 090900 | 85469240 | 12510 | 12510 | 12510 | 12510 | 11 |
| 610 | 20231221 | 090800 | 85331630 | 12510 | 12520 | 12520 | 12500 | 2238 |
| 611 | 20231221 | 090700 | 57344240 | 12520 | 12530 | 12530 | 12520 | 468 |
| 612 | 20231221 | 090600 | 51484680 | 12540 | 12540 | 12540 | 12540 | 0 |
| 613 | 20231221 | 090500 | 51484680 | 12540 | 12530 | 12540 | 12530 | 119 |
| 614 | 20231221 | 090400 | 49992470 | 12540 | 12540 | 12540 | 12510 | 367 |
| 615 | 20231221 | 090300 | 45400560 | 12540 | 12540 | 12540 | 12510 | 150 |
| 616 | 20231221 | 090200 | 43519800 | 12550 | 12520 | 12550 | 12520 | 94 |
| 617 | 20231221 | 090100 | 42342620 | 12500 | 12520 | 12520 | 12500 | 143 |
| 618 | 20231221 | 090000 | 40553270 | 12490 | 12560 | 12560 | 12490 | 3228 |