32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 3 | 20231219 | 185400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 4 | 20231219 | 185300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 5 | 20231219 | 185200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 6 | 20231219 | 185100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 7 | 20231219 | 185000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 8 | 20231219 | 184900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 9 | 20231219 | 184800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 10 | 20231219 | 184700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 11 | 20231219 | 184600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 12 | 20231219 | 184500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 13 | 20231219 | 184400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 14 | 20231219 | 184300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 15 | 20231219 | 184200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 16 | 20231219 | 184100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 17 | 20231219 | 184000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 18 | 20231219 | 183900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 19 | 20231219 | 183800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 20 | 20231219 | 183700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 21 | 20231219 | 183600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 22 | 20231219 | 183500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 23 | 20231219 | 183400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 24 | 20231219 | 183300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 25 | 20231219 | 183200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 26 | 20231219 | 183100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 27 | 20231219 | 183000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 28 | 20231219 | 182900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 29 | 20231219 | 182800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 30 | 20231219 | 182700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 31 | 20231219 | 182600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 32 | 20231219 | 182500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 33 | 20231219 | 182400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 34 | 20231219 | 182300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 35 | 20231219 | 182200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 36 | 20231219 | 182100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 37 | 20231219 | 182000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 38 | 20231219 | 181900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 39 | 20231219 | 181800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 40 | 20231219 | 181700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 41 | 20231219 | 181600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 42 | 20231219 | 181500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 43 | 20231219 | 181400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 44 | 20231219 | 181300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 45 | 20231219 | 181200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 46 | 20231219 | 181100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 47 | 20231219 | 181000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 48 | 20231219 | 180900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 49 | 20231219 | 180800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 50 | 20231219 | 180700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 51 | 20231219 | 180600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 52 | 20231219 | 180500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 53 | 20231219 | 180400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 54 | 20231219 | 180300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 55 | 20231219 | 180200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 56 | 20231219 | 180100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 57 | 20231219 | 180000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 58 | 20231219 | 175900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 59 | 20231219 | 175800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 60 | 20231219 | 175700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 61 | 20231219 | 175600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 62 | 20231219 | 175500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 63 | 20231219 | 175400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 64 | 20231219 | 175300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 65 | 20231219 | 175200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 66 | 20231219 | 175100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 67 | 20231219 | 175000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 68 | 20231219 | 174900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 69 | 20231219 | 174800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 70 | 20231219 | 174700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 71 | 20231219 | 174600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 72 | 20231219 | 174500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 73 | 20231219 | 174400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 74 | 20231219 | 174300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 75 | 20231219 | 174200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 76 | 20231219 | 174100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 77 | 20231219 | 174000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 78 | 20231219 | 173900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 79 | 20231219 | 173800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 80 | 20231219 | 173700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 81 | 20231219 | 173600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 82 | 20231219 | 173500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 83 | 20231219 | 173400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 84 | 20231219 | 173300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 85 | 20231219 | 173200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 86 | 20231219 | 173100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 87 | 20231219 | 173000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 88 | 20231219 | 172900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 89 | 20231219 | 172800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 90 | 20231219 | 172700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 91 | 20231219 | 172600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 92 | 20231219 | 172500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 93 | 20231219 | 172400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 94 | 20231219 | 172300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 95 | 20231219 | 172200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 96 | 20231219 | 172100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 97 | 20231219 | 172000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 98 | 20231219 | 171900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 99 | 20231219 | 171800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 100 | 20231219 | 171700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 101 | 20231219 | 171600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 102 | 20231219 | 171500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 103 | 20231219 | 171400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 104 | 20231219 | 171300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 105 | 20231219 | 171200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 106 | 20231219 | 171100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 107 | 20231219 | 171000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 108 | 20231219 | 170900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 109 | 20231219 | 170800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 110 | 20231219 | 170700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 111 | 20231219 | 170600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 112 | 20231219 | 170500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 113 | 20231219 | 170400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 114 | 20231219 | 170300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 115 | 20231219 | 170200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 116 | 20231219 | 170100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 117 | 20231219 | 170000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 118 | 20231219 | 165900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 119 | 20231219 | 165800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 120 | 20231219 | 165700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 121 | 20231219 | 165600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 122 | 20231219 | 165500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 123 | 20231219 | 165400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 124 | 20231219 | 165300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 125 | 20231219 | 165200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 126 | 20231219 | 165100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 127 | 20231219 | 165000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 128 | 20231219 | 164900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 129 | 20231219 | 164800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 130 | 20231219 | 164700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 131 | 20231219 | 164600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 132 | 20231219 | 164500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 133 | 20231219 | 164400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 134 | 20231219 | 164300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 135 | 20231219 | 164200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 136 | 20231219 | 164100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 137 | 20231219 | 164000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 138 | 20231219 | 163900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 139 | 20231219 | 163800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 140 | 20231219 | 163700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 141 | 20231219 | 163600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 142 | 20231219 | 163500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 143 | 20231219 | 163400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 144 | 20231219 | 163300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 145 | 20231219 | 163200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 146 | 20231219 | 163100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 147 | 20231219 | 163000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 148 | 20231219 | 162900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 149 | 20231219 | 162800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 150 | 20231219 | 162700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 151 | 20231219 | 162600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 152 | 20231219 | 162500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 153 | 20231219 | 162400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 154 | 20231219 | 162300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 155 | 20231219 | 162200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 156 | 20231219 | 162100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 157 | 20231219 | 162000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 158 | 20231219 | 161900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 159 | 20231219 | 161800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 160 | 20231219 | 161700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 161 | 20231219 | 161600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 162 | 20231219 | 161500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 163 | 20231219 | 161400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 164 | 20231219 | 161300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 165 | 20231219 | 161200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 166 | 20231219 | 161100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 167 | 20231219 | 161000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 168 | 20231219 | 160900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 169 | 20231219 | 160800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 170 | 20231219 | 160700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 171 | 20231219 | 160600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 172 | 20231219 | 160500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 173 | 20231219 | 160400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 174 | 20231219 | 160300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 175 | 20231219 | 160200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 176 | 20231219 | 160100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 177 | 20231219 | 160000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 178 | 20231219 | 155900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 179 | 20231219 | 155800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 180 | 20231219 | 155700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 181 | 20231219 | 155600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 182 | 20231219 | 155500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 183 | 20231219 | 155400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 184 | 20231219 | 155300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 185 | 20231219 | 155200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 186 | 20231219 | 155100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 187 | 20231219 | 155000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 188 | 20231219 | 154900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 189 | 20231219 | 154800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 190 | 20231219 | 154700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 191 | 20231219 | 154600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 192 | 20231219 | 154500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 193 | 20231219 | 154400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 194 | 20231219 | 154300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 195 | 20231219 | 154200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 196 | 20231219 | 154100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 197 | 20231219 | 154000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 198 | 20231219 | 153900 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 199 | 20231219 | 153800 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 200 | 20231219 | 153700 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 201 | 20231219 | 153600 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 202 | 20231219 | 153500 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 203 | 20231219 | 153400 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 204 | 20231219 | 153300 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 205 | 20231219 | 153200 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 206 | 20231219 | 153100 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 0 |
| 207 | 20231219 | 153000 | 9324804300 | 16530 | 16530 | 16530 | 16530 | 18937 |
| 208 | 20231219 | 152900 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 209 | 20231219 | 152800 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 210 | 20231219 | 152700 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 211 | 20231219 | 152600 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 212 | 20231219 | 152500 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 213 | 20231219 | 152400 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 214 | 20231219 | 152300 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 215 | 20231219 | 152200 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 216 | 20231219 | 152100 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 217 | 20231219 | 152000 | 9011775690 | 16530 | 16530 | 16530 | 16530 | 0 |
| 218 | 20231219 | 151900 | 9011775690 | 16530 | 16570 | 16570 | 16520 | 5227 |
| 219 | 20231219 | 151800 | 8925320460 | 16570 | 16570 | 16580 | 16550 | 1217 |
| 220 | 20231219 | 151700 | 8905159350 | 16580 | 16580 | 16590 | 16570 | 4205 |
| 221 | 20231219 | 151600 | 8835446730 | 16590 | 16590 | 16590 | 16570 | 2734 |
| 222 | 20231219 | 151500 | 8790123180 | 16580 | 16580 | 16580 | 16580 | 1573 |
| 223 | 20231219 | 151400 | 8764042840 | 16580 | 16600 | 16600 | 16580 | 845 |
| 224 | 20231219 | 151300 | 8750027250 | 16590 | 16580 | 16600 | 16570 | 923 |
| 225 | 20231219 | 151200 | 8734719680 | 16580 | 16590 | 16590 | 16580 | 526 |
| 226 | 20231219 | 151100 | 8725998380 | 16590 | 16620 | 16620 | 16590 | 1631 |
| 227 | 20231219 | 151000 | 8698923340 | 16620 | 16610 | 16630 | 16610 | 413 |
| 228 | 20231219 | 150900 | 8692059700 | 16630 | 16610 | 16630 | 16610 | 881 |
| 229 | 20231219 | 150800 | 8677418860 | 16630 | 16610 | 16630 | 16610 | 467 |
| 230 | 20231219 | 150700 | 8669659200 | 16610 | 16580 | 16610 | 16580 | 299 |
| 231 | 20231219 | 150600 | 8664697580 | 16590 | 16590 | 16590 | 16580 | 1028 |
| 232 | 20231219 | 150500 | 8647649630 | 16580 | 16600 | 16600 | 16580 | 1470 |
| 233 | 20231219 | 150400 | 8623261830 | 16610 | 16600 | 16610 | 16600 | 415 |
| 234 | 20231219 | 150300 | 8616371090 | 16600 | 16610 | 16610 | 16600 | 509 |
| 235 | 20231219 | 150200 | 8607920000 | 16610 | 16600 | 16610 | 16600 | 436 |
| 236 | 20231219 | 150100 | 8600679690 | 16600 | 16610 | 16610 | 16600 | 740 |
| 237 | 20231219 | 150000 | 8588391710 | 16610 | 16600 | 16610 | 16590 | 1182 |
| 238 | 20231219 | 145900 | 8568772620 | 16610 | 16630 | 16630 | 16610 | 1758 |
| 239 | 20231219 | 145800 | 8539555070 | 16630 | 16640 | 16640 | 16630 | 222 |
| 240 | 20231219 | 145700 | 8535861340 | 16640 | 16640 | 16650 | 16640 | 410 |
| 241 | 20231219 | 145600 | 8529037960 | 16640 | 16650 | 16650 | 16640 | 1085 |
| 242 | 20231219 | 145500 | 8510973850 | 16660 | 16650 | 16660 | 16640 | 618 |
| 243 | 20231219 | 145400 | 8500686110 | 16650 | 16610 | 16650 | 16610 | 1812 |
| 244 | 20231219 | 145300 | 8470549350 | 16600 | 16590 | 16610 | 16590 | 663 |
| 245 | 20231219 | 145200 | 8459545150 | 16580 | 16600 | 16600 | 16580 | 421 |
| 246 | 20231219 | 145100 | 8452561090 | 16600 | 16600 | 16600 | 16580 | 370 |
| 247 | 20231219 | 145000 | 8446424640 | 16600 | 16610 | 16620 | 16600 | 211 |
| 248 | 20231219 | 144900 | 8442921450 | 16620 | 16620 | 16620 | 16590 | 983 |
| 249 | 20231219 | 144800 | 8426601650 | 16600 | 16600 | 16620 | 16600 | 1475 |
| 250 | 20231219 | 144700 | 8402092520 | 16600 | 16540 | 16600 | 16540 | 566 |
| 251 | 20231219 | 144600 | 8392711110 | 16540 | 16520 | 16540 | 16520 | 217 |
| 252 | 20231219 | 144500 | 8389123260 | 16540 | 16520 | 16540 | 16510 | 13446 |
| 253 | 20231219 | 144400 | 8167085230 | 16530 | 16540 | 16540 | 16530 | 577 |
| 254 | 20231219 | 144300 | 8157545230 | 16540 | 16530 | 16560 | 16530 | 1450 |
| 255 | 20231219 | 144200 | 8133566150 | 16530 | 16560 | 16570 | 16530 | 4943 |
| 256 | 20231219 | 144100 | 8051796490 | 16560 | 16550 | 16560 | 16550 | 467 |
| 257 | 20231219 | 144000 | 8044063600 | 16560 | 16550 | 16570 | 16540 | 1683 |
| 258 | 20231219 | 143900 | 8016211120 | 16550 | 16540 | 16570 | 16540 | 508 |
| 259 | 20231219 | 143800 | 8007801220 | 16530 | 16540 | 16550 | 16530 | 2416 |
| 260 | 20231219 | 143700 | 7967841730 | 16550 | 16570 | 16570 | 16530 | 2517 |
| 261 | 20231219 | 143600 | 7926182670 | 16570 | 16570 | 16580 | 16560 | 797 |
| 262 | 20231219 | 143500 | 7912980630 | 16570 | 16580 | 16580 | 16570 | 446 |
| 263 | 20231219 | 143400 | 7905590000 | 16580 | 16580 | 16620 | 16570 | 666 |
| 264 | 20231219 | 143300 | 7894547420 | 16580 | 16600 | 16600 | 16570 | 1286 |
| 265 | 20231219 | 143200 | 7873230240 | 16600 | 16600 | 16600 | 16580 | 478 |
| 266 | 20231219 | 143100 | 7865296200 | 16600 | 16580 | 16600 | 16570 | 810 |
| 267 | 20231219 | 143000 | 7851864330 | 16580 | 16600 | 16610 | 16580 | 14222 |
| 268 | 20231219 | 142900 | 7615806960 | 16600 | 16610 | 16620 | 16600 | 1869 |
| 269 | 20231219 | 142800 | 7584769750 | 16610 | 16610 | 16620 | 16600 | 1938 |
| 270 | 20231219 | 142700 | 7552583230 | 16610 | 16620 | 16630 | 16600 | 2370 |
| 271 | 20231219 | 142600 | 7513219220 | 16620 | 16630 | 16650 | 16620 | 322 |
| 272 | 20231219 | 142500 | 7507867500 | 16610 | 16630 | 16630 | 16610 | 3600 |
| 273 | 20231219 | 142400 | 7448067180 | 16620 | 16630 | 16650 | 16620 | 1483 |
| 274 | 20231219 | 142300 | 7423402380 | 16630 | 16630 | 16640 | 16630 | 261 |
| 275 | 20231219 | 142200 | 7419061940 | 16630 | 16630 | 16630 | 16620 | 442 |
| 276 | 20231219 | 142100 | 7411711500 | 16630 | 16630 | 16640 | 16620 | 401 |
| 277 | 20231219 | 142000 | 7405046000 | 16630 | 16630 | 16630 | 16630 | 236 |
| 278 | 20231219 | 141900 | 7401121320 | 16630 | 16650 | 16650 | 16630 | 441 |
| 279 | 20231219 | 141800 | 7393782340 | 16650 | 16650 | 16650 | 16650 | 169 |
| 280 | 20231219 | 141700 | 7390968490 | 16650 | 16650 | 16660 | 16650 | 1036 |
| 281 | 20231219 | 141600 | 7373719010 | 16650 | 16670 | 16670 | 16650 | 653 |
| 282 | 20231219 | 141500 | 7362845280 | 16660 | 16660 | 16660 | 16650 | 305 |
| 283 | 20231219 | 141400 | 7357765120 | 16650 | 16680 | 16680 | 16650 | 674 |
| 284 | 20231219 | 141300 | 7346537510 | 16690 | 16700 | 16700 | 16690 | 314 |
| 285 | 20231219 | 141200 | 7341296550 | 16730 | 16660 | 16730 | 16660 | 914 |
| 286 | 20231219 | 141100 | 7326046360 | 16650 | 16660 | 16660 | 16650 | 556 |
| 287 | 20231219 | 141000 | 7316785690 | 16670 | 16670 | 16670 | 16660 | 94 |
| 288 | 20231219 | 140900 | 7315218740 | 16670 | 16680 | 16680 | 16670 | 568 |
| 289 | 20231219 | 140800 | 7305745830 | 16680 | 16690 | 16690 | 16680 | 1344 |
| 290 | 20231219 | 140700 | 7283323030 | 16690 | 16690 | 16710 | 16690 | 898 |
| 291 | 20231219 | 140600 | 7268325280 | 16720 | 16690 | 16720 | 16680 | 415 |
| 292 | 20231219 | 140500 | 7261396620 | 16690 | 16700 | 16700 | 16690 | 284 |
| 293 | 20231219 | 140400 | 7256654730 | 16710 | 16720 | 16720 | 16690 | 305 |
| 294 | 20231219 | 140300 | 7251560280 | 16710 | 16700 | 16730 | 16700 | 15 |
| 295 | 20231219 | 140200 | 7251309590 | 16700 | 16700 | 16700 | 16690 | 119 |
| 296 | 20231219 | 140100 | 7249322930 | 16700 | 16720 | 16720 | 16680 | 3932 |
| 297 | 20231219 | 140000 | 7183659540 | 16720 | 16730 | 16730 | 16720 | 61 |
| 298 | 20231219 | 135900 | 7182639570 | 16740 | 16740 | 16750 | 16740 | 104 |
| 299 | 20231219 | 135800 | 7180898560 | 16740 | 16740 | 16740 | 16720 | 204 |
| 300 | 20231219 | 135700 | 7177485970 | 16740 | 16730 | 16740 | 16730 | 63 |
| 301 | 20231219 | 135600 | 7176431950 | 16720 | 16720 | 16730 | 16720 | 529 |
| 302 | 20231219 | 135500 | 7167587050 | 16720 | 16760 | 16760 | 16720 | 514 |
| 303 | 20231219 | 135400 | 7158978850 | 16760 | 16740 | 16770 | 16740 | 1296 |
| 304 | 20231219 | 135300 | 7137274930 | 16750 | 16740 | 16750 | 16740 | 1421 |
| 305 | 20231219 | 135200 | 7113478530 | 16710 | 16750 | 16750 | 16700 | 664 |
| 306 | 20231219 | 135100 | 7102364140 | 16750 | 16700 | 16750 | 16700 | 5086 |
| 307 | 20231219 | 135000 | 7017404270 | 16700 | 16670 | 16700 | 16670 | 836 |
| 308 | 20231219 | 134900 | 7003452680 | 16670 | 16660 | 16700 | 16660 | 506 |
| 309 | 20231219 | 134800 | 6995011030 | 16650 | 16650 | 16650 | 16640 | 2673 |
| 310 | 20231219 | 134700 | 6950505660 | 16650 | 16640 | 16650 | 16640 | 1454 |
| 311 | 20231219 | 134600 | 6926303260 | 16630 | 16630 | 16640 | 16630 | 1436 |
| 312 | 20231219 | 134500 | 6902409540 | 16630 | 16630 | 16630 | 16630 | 242 |
| 313 | 20231219 | 134400 | 6898385080 | 16620 | 16630 | 16630 | 16620 | 68 |
| 314 | 20231219 | 134300 | 6897254650 | 16630 | 16620 | 16640 | 16610 | 2441 |
| 315 | 20231219 | 134200 | 6856658820 | 16610 | 16610 | 16620 | 16610 | 234 |
| 316 | 20231219 | 134100 | 6852770640 | 16610 | 16620 | 16620 | 16610 | 4730 |
| 317 | 20231219 | 134000 | 6774189160 | 16630 | 16640 | 16650 | 16630 | 2620 |
| 318 | 20231219 | 133900 | 6730601600 | 16640 | 16650 | 16650 | 16640 | 179 |
| 319 | 20231219 | 133800 | 6727622640 | 16650 | 16640 | 16650 | 16640 | 445 |
| 320 | 20231219 | 133700 | 6720214530 | 16650 | 16640 | 16650 | 16640 | 195 |
| 321 | 20231219 | 133600 | 6716968530 | 16640 | 16650 | 16650 | 16640 | 535 |
| 322 | 20231219 | 133500 | 6708065250 | 16640 | 16640 | 16640 | 16640 | 0 |
| 323 | 20231219 | 133400 | 6708065250 | 16640 | 16670 | 16670 | 16640 | 62 |
| 324 | 20231219 | 133300 | 6707033510 | 16640 | 16650 | 16650 | 16640 | 79 |
| 325 | 20231219 | 133200 | 6705718760 | 16650 | 16650 | 16670 | 16650 | 312 |
| 326 | 20231219 | 133100 | 6700523030 | 16670 | 16670 | 16670 | 16670 | 162 |
| 327 | 20231219 | 133000 | 6697822490 | 16630 | 16650 | 16650 | 16630 | 274 |
| 328 | 20231219 | 132900 | 6693263690 | 16630 | 16630 | 16650 | 16620 | 355 |
| 329 | 20231219 | 132800 | 6687359850 | 16630 | 16650 | 16650 | 16630 | 1270 |
| 330 | 20231219 | 132700 | 6666239110 | 16650 | 16680 | 16680 | 16620 | 1880 |
| 331 | 20231219 | 132600 | 6634981120 | 16680 | 16670 | 16680 | 16640 | 3214 |
| 332 | 20231219 | 132500 | 6581402420 | 16630 | 16630 | 16660 | 16630 | 1869 |
| 333 | 20231219 | 132400 | 6550277410 | 16630 | 16630 | 16640 | 16630 | 262 |
| 334 | 20231219 | 132300 | 6545920300 | 16630 | 16650 | 16660 | 16630 | 593 |
| 335 | 20231219 | 132200 | 6536058380 | 16630 | 16640 | 16640 | 16630 | 481 |
| 336 | 20231219 | 132100 | 6528055310 | 16640 | 16650 | 16650 | 16620 | 944 |
| 337 | 20231219 | 132000 | 6512360690 | 16650 | 16650 | 16660 | 16610 | 5070 |
| 338 | 20231219 | 131900 | 6428065720 | 16660 | 16660 | 16660 | 16640 | 632 |
| 339 | 20231219 | 131800 | 6417541990 | 16650 | 16650 | 16650 | 16650 | 628 |
| 340 | 20231219 | 131700 | 6407085790 | 16650 | 16650 | 16650 | 16640 | 391 |
| 341 | 20231219 | 131600 | 6400577520 | 16640 | 16640 | 16640 | 16640 | 155 |
| 342 | 20231219 | 131500 | 6397998320 | 16640 | 16650 | 16650 | 16640 | 1826 |
| 343 | 20231219 | 131400 | 6367611280 | 16670 | 16670 | 16670 | 16650 | 2537 |
| 344 | 20231219 | 131300 | 6325349120 | 16680 | 16680 | 16680 | 16680 | 3243 |
| 345 | 20231219 | 131200 | 6271255880 | 16680 | 16690 | 16710 | 16680 | 1311 |
| 346 | 20231219 | 131100 | 6249371260 | 16710 | 16690 | 16710 | 16680 | 403 |
| 347 | 20231219 | 131000 | 6242648920 | 16680 | 16700 | 16710 | 16680 | 663 |
| 348 | 20231219 | 130900 | 6231587480 | 16700 | 16710 | 16710 | 16700 | 87 |
| 349 | 20231219 | 130800 | 6230134470 | 16710 | 16730 | 16730 | 16710 | 313 |
| 350 | 20231219 | 130700 | 6224901100 | 16730 | 16720 | 16730 | 16720 | 709 |
| 351 | 20231219 | 130600 | 6213044630 | 16720 | 16730 | 16730 | 16720 | 441 |
| 352 | 20231219 | 130500 | 6205670100 | 16730 | 16750 | 16750 | 16720 | 390 |
| 353 | 20231219 | 130400 | 6199147530 | 16720 | 16720 | 16750 | 16720 | 12 |
| 354 | 20231219 | 130300 | 6198946860 | 16720 | 16720 | 16750 | 16720 | 75 |
| 355 | 20231219 | 130200 | 6197691470 | 16690 | 16690 | 16720 | 16690 | 355 |
| 356 | 20231219 | 130100 | 6191766370 | 16690 | 16700 | 16700 | 16690 | 570 |
| 357 | 20231219 | 130000 | 6182249650 | 16700 | 16730 | 16750 | 16690 | 1708 |
| 358 | 20231219 | 125900 | 6153711400 | 16750 | 16730 | 16750 | 16720 | 367 |
| 359 | 20231219 | 125800 | 6147573550 | 16730 | 16750 | 16750 | 16730 | 161 |
| 360 | 20231219 | 125700 | 6144879710 | 16750 | 16710 | 16750 | 16710 | 117 |
| 361 | 20231219 | 125600 | 6142920440 | 16750 | 16720 | 16750 | 16710 | 182 |
| 362 | 20231219 | 125500 | 6139875820 | 16710 | 16690 | 16750 | 16690 | 739 |
| 363 | 20231219 | 125400 | 6127514730 | 16700 | 16680 | 16700 | 16680 | 736 |
| 364 | 20231219 | 125300 | 6115226060 | 16700 | 16700 | 16700 | 16700 | 10 |
| 365 | 20231219 | 125200 | 6115059060 | 16680 | 16700 | 16700 | 16680 | 624 |
| 366 | 20231219 | 125100 | 6104638990 | 16680 | 16680 | 16690 | 16680 | 313 |
| 367 | 20231219 | 125000 | 6099418140 | 16680 | 16690 | 16710 | 16680 | 628 |
| 368 | 20231219 | 124900 | 6088931180 | 16680 | 16670 | 16680 | 16670 | 874 |
| 369 | 20231219 | 124800 | 6074353450 | 16650 | 16650 | 16650 | 16650 | 180 |
| 370 | 20231219 | 124700 | 6071356450 | 16650 | 16680 | 16680 | 16650 | 1399 |
| 371 | 20231219 | 124600 | 6048059180 | 16680 | 16690 | 16690 | 16680 | 70 |
| 372 | 20231219 | 124500 | 6046891380 | 16690 | 16700 | 16700 | 16690 | 216 |
| 373 | 20231219 | 124400 | 6043285180 | 16700 | 16690 | 16700 | 16690 | 137 |
| 374 | 20231219 | 124300 | 6040998610 | 16690 | 16660 | 16690 | 16660 | 433 |
| 375 | 20231219 | 124200 | 6033784200 | 16650 | 16670 | 16670 | 16650 | 1952 |
| 376 | 20231219 | 124100 | 6001272750 | 16670 | 16660 | 16690 | 16660 | 221 |
| 377 | 20231219 | 124000 | 5997586930 | 16660 | 16690 | 16700 | 16660 | 3057 |
| 378 | 20231219 | 123900 | 5946605910 | 16700 | 16700 | 16700 | 16690 | 571 |
| 379 | 20231219 | 123800 | 5937070450 | 16710 | 16710 | 16710 | 16700 | 958 |
| 380 | 20231219 | 123700 | 5921065760 | 16700 | 16690 | 16700 | 16690 | 1655 |
| 381 | 20231219 | 123600 | 5893430600 | 16700 | 16720 | 16720 | 16690 | 4564 |
| 382 | 20231219 | 123500 | 5817197300 | 16720 | 16750 | 16760 | 16720 | 1341 |
| 383 | 20231219 | 123400 | 5794768550 | 16730 | 16740 | 16770 | 16730 | 365 |
| 384 | 20231219 | 123300 | 5788658800 | 16750 | 16730 | 16750 | 16730 | 280 |
| 385 | 20231219 | 123200 | 5783972680 | 16730 | 16750 | 16750 | 16730 | 194 |
| 386 | 20231219 | 123100 | 5780725460 | 16750 | 16750 | 16750 | 16750 | 174 |
| 387 | 20231219 | 123000 | 5777810960 | 16770 | 16800 | 16800 | 16770 | 346 |
| 388 | 20231219 | 122900 | 5772008480 | 16770 | 16750 | 16770 | 16740 | 1520 |
| 389 | 20231219 | 122800 | 5746562800 | 16770 | 16770 | 16770 | 16740 | 348 |
| 390 | 20231219 | 122700 | 5740732940 | 16770 | 16820 | 16820 | 16740 | 907 |
| 391 | 20231219 | 122600 | 5725523340 | 16780 | 16770 | 16820 | 16770 | 251 |
| 392 | 20231219 | 122500 | 5721312030 | 16770 | 16760 | 16770 | 16760 | 119 |
| 393 | 20231219 | 122400 | 5719317370 | 16760 | 16760 | 16760 | 16760 | 139 |
| 394 | 20231219 | 122300 | 5716987730 | 16760 | 16760 | 16770 | 16760 | 246 |
| 395 | 20231219 | 122200 | 5712863540 | 16760 | 16750 | 16770 | 16740 | 294 |
| 396 | 20231219 | 122100 | 5707939770 | 16740 | 16740 | 16740 | 16730 | 402 |
| 397 | 20231219 | 122000 | 5701210300 | 16740 | 16750 | 16780 | 16740 | 549 |
| 398 | 20231219 | 121900 | 5692015310 | 16750 | 16750 | 16750 | 16740 | 917 |
| 399 | 20231219 | 121800 | 5676660410 | 16750 | 16750 | 16750 | 16740 | 676 |
| 400 | 20231219 | 121700 | 5665337810 | 16750 | 16750 | 16750 | 16720 | 1077 |
| 401 | 20231219 | 121600 | 5647317850 | 16740 | 16750 | 16750 | 16740 | 1194 |
| 402 | 20231219 | 121500 | 5627327430 | 16750 | 16770 | 16770 | 16750 | 1691 |
| 403 | 20231219 | 121400 | 5598999250 | 16770 | 16780 | 16780 | 16770 | 2041 |
| 404 | 20231219 | 121300 | 5564766890 | 16790 | 16790 | 16790 | 16770 | 1359 |
| 405 | 20231219 | 121200 | 5541960920 | 16800 | 16820 | 16820 | 16800 | 5385 |
| 406 | 20231219 | 121100 | 5451468310 | 16830 | 16830 | 16830 | 16820 | 148 |
| 407 | 20231219 | 121000 | 5448978760 | 16830 | 16820 | 16840 | 16820 | 332 |
| 408 | 20231219 | 120900 | 5443393860 | 16820 | 16840 | 16840 | 16820 | 1344 |
| 409 | 20231219 | 120800 | 5420768180 | 16840 | 16850 | 16850 | 16840 | 891 |
| 410 | 20231219 | 120700 | 5405756320 | 16860 | 16850 | 16870 | 16850 | 228 |
| 411 | 20231219 | 120600 | 5401911380 | 16870 | 16910 | 16910 | 16850 | 267 |
| 412 | 20231219 | 120500 | 5397407350 | 16870 | 16900 | 16910 | 16870 | 617 |
| 413 | 20231219 | 120400 | 5386992040 | 16900 | 16870 | 16900 | 16870 | 145 |
| 414 | 20231219 | 120300 | 5384545830 | 16900 | 16870 | 16900 | 16870 | 5 |
| 415 | 20231219 | 120200 | 5384461420 | 16900 | 16870 | 16900 | 16850 | 192 |
| 416 | 20231219 | 120100 | 5381222950 | 16900 | 16850 | 16900 | 16840 | 300 |
| 417 | 20231219 | 120000 | 5376165580 | 16900 | 16850 | 16900 | 16830 | 403 |
| 418 | 20231219 | 115900 | 5369367240 | 16850 | 16830 | 16850 | 16810 | 359 |
| 419 | 20231219 | 115800 | 5363326010 | 16830 | 16830 | 16850 | 16810 | 1587 |
| 420 | 20231219 | 115700 | 5336628050 | 16830 | 16820 | 16850 | 16810 | 1448 |
| 421 | 20231219 | 115600 | 5312274430 | 16820 | 16820 | 16820 | 16810 | 771 |
| 422 | 20231219 | 115500 | 5299313330 | 16810 | 16810 | 16820 | 16800 | 2842 |
| 423 | 20231219 | 115400 | 5251535700 | 16810 | 16820 | 16830 | 16810 | 3482 |
| 424 | 20231219 | 115300 | 5192990220 | 16830 | 16830 | 16840 | 16820 | 3191 |
| 425 | 20231219 | 115200 | 5139275930 | 16820 | 16870 | 16870 | 16820 | 5944 |
| 426 | 20231219 | 115100 | 5039148710 | 16870 | 16900 | 16900 | 16870 | 3070 |
| 427 | 20231219 | 115000 | 4987352100 | 16900 | 16910 | 16910 | 16900 | 15 |
| 428 | 20231219 | 114900 | 4987098590 | 16880 | 16910 | 16910 | 16880 | 565 |
| 429 | 20231219 | 114800 | 4977561210 | 16910 | 16910 | 16910 | 16880 | 1191 |
| 430 | 20231219 | 114700 | 4957448690 | 16890 | 16910 | 16910 | 16890 | 722 |
| 431 | 20231219 | 114600 | 4945249750 | 16890 | 16910 | 16910 | 16890 | 100 |
| 432 | 20231219 | 114500 | 4943559150 | 16910 | 16910 | 16910 | 16910 | 73 |
| 433 | 20231219 | 114400 | 4942324720 | 16910 | 16900 | 16910 | 16890 | 947 |
| 434 | 20231219 | 114300 | 4926327890 | 16910 | 16900 | 16910 | 16890 | 848 |
| 435 | 20231219 | 114200 | 4912002730 | 16890 | 16910 | 16920 | 16890 | 171 |
| 436 | 20231219 | 114100 | 4909113030 | 16910 | 16910 | 16910 | 16910 | 224 |
| 437 | 20231219 | 114000 | 4905325190 | 16910 | 16900 | 16940 | 16900 | 140 |
| 438 | 20231219 | 113900 | 4902958930 | 16900 | 16900 | 16900 | 16890 | 1817 |
| 439 | 20231219 | 113800 | 4872258770 | 16900 | 16910 | 16920 | 16900 | 491 |
| 440 | 20231219 | 113700 | 4863952970 | 16920 | 16930 | 16930 | 16920 | 139 |
| 441 | 20231219 | 113600 | 4861600090 | 16940 | 16960 | 16960 | 16930 | 224 |
| 442 | 20231219 | 113500 | 4857805430 | 16950 | 16950 | 16950 | 16950 | 2 |
| 443 | 20231219 | 113400 | 4857771530 | 16960 | 16960 | 16960 | 16960 | 6 |
| 444 | 20231219 | 113300 | 4857669770 | 16970 | 16970 | 16970 | 16970 | 502 |
| 445 | 20231219 | 113200 | 4849150830 | 16950 | 16970 | 16980 | 16950 | 198 |
| 446 | 20231219 | 113100 | 4845790510 | 16980 | 16880 | 16980 | 16880 | 1764 |
| 447 | 20231219 | 113000 | 4815954340 | 16880 | 16900 | 16900 | 16880 | 1019 |
| 448 | 20231219 | 112900 | 4798746020 | 16900 | 16920 | 16920 | 16900 | 1241 |
| 449 | 20231219 | 112800 | 4777754040 | 16920 | 16930 | 16930 | 16920 | 18 |
| 450 | 20231219 | 112700 | 4777449410 | 16930 | 16930 | 16940 | 16930 | 268 |
| 451 | 20231219 | 112600 | 4772912070 | 16930 | 16940 | 16940 | 16930 | 18 |
| 452 | 20231219 | 112500 | 4772607210 | 16940 | 16930 | 16940 | 16930 | 281 |
| 453 | 20231219 | 112400 | 4767848840 | 16940 | 16910 | 16940 | 16910 | 620 |
| 454 | 20231219 | 112300 | 4757364330 | 16910 | 16910 | 16910 | 16910 | 15 |
| 455 | 20231219 | 112200 | 4757110680 | 16910 | 16910 | 16910 | 16910 | 118 |
| 456 | 20231219 | 112100 | 4755115300 | 16910 | 16910 | 16910 | 16910 | 175 |
| 457 | 20231219 | 112000 | 4752156050 | 16910 | 16890 | 16910 | 16880 | 1675 |
| 458 | 20231219 | 111900 | 4723875540 | 16890 | 16910 | 16950 | 16890 | 599 |
| 459 | 20231219 | 111800 | 4713750490 | 16910 | 16880 | 16910 | 16870 | 1472 |
| 460 | 20231219 | 111700 | 4688903750 | 16910 | 16890 | 16910 | 16870 | 603 |
| 461 | 20231219 | 111600 | 4678721440 | 16880 | 16870 | 16890 | 16870 | 1264 |
| 462 | 20231219 | 111500 | 4657395710 | 16870 | 16910 | 16910 | 16870 | 2420 |
| 463 | 20231219 | 111400 | 4616547330 | 16910 | 16900 | 16910 | 16880 | 280 |
| 464 | 20231219 | 111300 | 4611816150 | 16950 | 16950 | 16950 | 16880 | 377 |
| 465 | 20231219 | 111200 | 4605443110 | 16940 | 16920 | 16950 | 16870 | 7934 |
| 466 | 20231219 | 111100 | 4471457170 | 16930 | 16930 | 16930 | 16920 | 2548 |
| 467 | 20231219 | 111000 | 4428341630 | 16930 | 16930 | 16940 | 16930 | 1348 |
| 468 | 20231219 | 110900 | 4405519980 | 16930 | 16970 | 16970 | 16930 | 4443 |
| 469 | 20231219 | 110800 | 4330212660 | 16970 | 16970 | 16980 | 16960 | 483 |
| 470 | 20231219 | 110700 | 4322017230 | 16980 | 16980 | 16980 | 16960 | 641 |
| 471 | 20231219 | 110600 | 4311140000 | 16980 | 17000 | 17000 | 16980 | 688 |
| 472 | 20231219 | 110500 | 4299451140 | 17000 | 17020 | 17020 | 17000 | 436 |
| 473 | 20231219 | 110400 | 4292037810 | 17030 | 17000 | 17030 | 17000 | 587 |
| 474 | 20231219 | 110300 | 4282057700 | 17000 | 17000 | 17000 | 16980 | 605 |
| 475 | 20231219 | 110200 | 4271775640 | 16980 | 17010 | 17010 | 16970 | 1862 |
| 476 | 20231219 | 110100 | 4240146540 | 16990 | 17000 | 17000 | 16990 | 667 |
| 477 | 20231219 | 110000 | 4228811560 | 17000 | 17000 | 17040 | 17000 | 140 |
| 478 | 20231219 | 105900 | 4226429860 | 17050 | 17000 | 17050 | 17000 | 153 |
| 479 | 20231219 | 105800 | 4223825460 | 17000 | 17030 | 17030 | 16980 | 1574 |
| 480 | 20231219 | 105700 | 4197075090 | 17030 | 16990 | 17030 | 16990 | 443 |
| 481 | 20231219 | 105600 | 4189548480 | 16990 | 17000 | 17000 | 16990 | 300 |
| 482 | 20231219 | 105500 | 4184451440 | 16990 | 17050 | 17050 | 16990 | 1435 |
| 483 | 20231219 | 105400 | 4160069480 | 16990 | 17000 | 17000 | 16990 | 1140 |
| 484 | 20231219 | 105300 | 4140693560 | 17000 | 17050 | 17060 | 17000 | 1868 |
| 485 | 20231219 | 105200 | 4108891000 | 17050 | 17050 | 17050 | 17040 | 509 |
| 486 | 20231219 | 105100 | 4100214920 | 17050 | 17060 | 17060 | 17040 | 978 |
| 487 | 20231219 | 105000 | 4083542190 | 17060 | 17060 | 17060 | 17050 | 650 |
| 488 | 20231219 | 104900 | 4072458600 | 17080 | 17080 | 17080 | 17050 | 322 |
| 489 | 20231219 | 104800 | 4066966900 | 17080 | 17100 | 17100 | 17080 | 1300 |
| 490 | 20231219 | 104700 | 4044755120 | 17100 | 17100 | 17120 | 17100 | 953 |
| 491 | 20231219 | 104600 | 4028453650 | 17090 | 17090 | 17100 | 17090 | 133 |
| 492 | 20231219 | 104500 | 4026179710 | 17090 | 17060 | 17110 | 17060 | 57 |
| 493 | 20231219 | 104400 | 4025205690 | 17050 | 17120 | 17120 | 17040 | 486 |
| 494 | 20231219 | 104300 | 4016915870 | 17120 | 17130 | 17140 | 17120 | 754 |
| 495 | 20231219 | 104200 | 4003996130 | 17140 | 17130 | 17140 | 17120 | 1603 |
| 496 | 20231219 | 104100 | 3976533860 | 17130 | 17110 | 17130 | 17090 | 2932 |
| 497 | 20231219 | 104000 | 3926401810 | 17110 | 17060 | 17110 | 17050 | 715 |
| 498 | 20231219 | 103900 | 3914186690 | 17050 | 17060 | 17080 | 17050 | 71 |
| 499 | 20231219 | 103800 | 3912975440 | 17050 | 17030 | 17060 | 17030 | 1296 |
| 500 | 20231219 | 103700 | 3890889890 | 17020 | 17010 | 17020 | 17000 | 130 |
| 501 | 20231219 | 103600 | 3888679580 | 17000 | 17010 | 17020 | 17000 | 811 |
| 502 | 20231219 | 103500 | 3874889070 | 17020 | 17030 | 17050 | 17020 | 738 |
| 503 | 20231219 | 103400 | 3862322620 | 17030 | 17050 | 17050 | 17030 | 380 |
| 504 | 20231219 | 103300 | 3855849040 | 17050 | 17060 | 17060 | 17040 | 238 |
| 505 | 20231219 | 103200 | 3851791550 | 17060 | 17090 | 17100 | 17060 | 347 |
| 506 | 20231219 | 103100 | 3845861230 | 17090 | 17060 | 17100 | 17060 | 1672 |
| 507 | 20231219 | 103000 | 3817281580 | 17050 | 17030 | 17050 | 17020 | 756 |
| 508 | 20231219 | 102900 | 3804411170 | 17030 | 17080 | 17080 | 17030 | 201 |
| 509 | 20231219 | 102800 | 3800981630 | 17070 | 17100 | 17100 | 17070 | 963 |
| 510 | 20231219 | 102700 | 3784520340 | 17100 | 17050 | 17100 | 17050 | 2454 |
| 511 | 20231219 | 102600 | 3742601440 | 17040 | 17000 | 17040 | 17000 | 1038 |
| 512 | 20231219 | 102500 | 3724933780 | 17000 | 17000 | 17020 | 17000 | 117 |
| 513 | 20231219 | 102400 | 3722944740 | 17000 | 16970 | 17020 | 16970 | 338 |
| 514 | 20231219 | 102300 | 3717202460 | 16960 | 16970 | 16970 | 16960 | 16 |
| 515 | 20231219 | 102200 | 3716931050 | 16960 | 16960 | 17020 | 16960 | 1060 |
| 516 | 20231219 | 102100 | 3698944950 | 16960 | 16950 | 17000 | 16940 | 687 |
| 517 | 20231219 | 102000 | 3687296470 | 16940 | 17000 | 17000 | 16940 | 494 |
| 518 | 20231219 | 101900 | 3678924530 | 16950 | 16980 | 17000 | 16950 | 1288 |
| 519 | 20231219 | 101800 | 3657076400 | 17000 | 16950 | 17000 | 16940 | 541 |
| 520 | 20231219 | 101700 | 3647907020 | 16950 | 16940 | 16950 | 16930 | 708 |
| 521 | 20231219 | 101600 | 3635918710 | 16940 | 16950 | 16950 | 16930 | 1230 |
| 522 | 20231219 | 101500 | 3615081930 | 16980 | 17010 | 17010 | 16940 | 3698 |
| 523 | 20231219 | 101400 | 3552317580 | 17010 | 17040 | 17040 | 17010 | 1309 |
| 524 | 20231219 | 101300 | 3530033260 | 17040 | 17080 | 17100 | 17040 | 2534 |
| 525 | 20231219 | 101200 | 3486823040 | 17100 | 17060 | 17100 | 17050 | 1845 |
| 526 | 20231219 | 101100 | 3455339220 | 17060 | 17060 | 17090 | 17060 | 242 |
| 527 | 20231219 | 101000 | 3451209410 | 17090 | 17050 | 17110 | 17050 | 3535 |
| 528 | 20231219 | 100900 | 3390776870 | 17050 | 17090 | 17090 | 17050 | 580 |
| 529 | 20231219 | 100800 | 3380880510 | 17090 | 17090 | 17100 | 17090 | 583 |
| 530 | 20231219 | 100700 | 3370914060 | 17090 | 17030 | 17100 | 17030 | 2952 |
| 531 | 20231219 | 100600 | 3320478200 | 17070 | 17000 | 17070 | 17000 | 1685 |
| 532 | 20231219 | 100500 | 3291733360 | 17010 | 17010 | 17010 | 17000 | 691 |
| 533 | 20231219 | 100400 | 3279984190 | 17000 | 17060 | 17060 | 17000 | 320 |
| 534 | 20231219 | 100300 | 3274536750 | 17060 | 17050 | 17070 | 17000 | 2075 |
| 535 | 20231219 | 100200 | 3239226590 | 17070 | 17080 | 17100 | 17060 | 162 |
| 536 | 20231219 | 100100 | 3236458850 | 17090 | 17000 | 17090 | 17000 | 2589 |
| 537 | 20231219 | 100000 | 3192307420 | 17000 | 17020 | 17020 | 16990 | 1161 |
| 538 | 20231219 | 095900 | 3172573090 | 17020 | 17000 | 17020 | 17000 | 371 |
| 539 | 20231219 | 095800 | 3166260630 | 17000 | 16960 | 17000 | 16960 | 699 |
| 540 | 20231219 | 095700 | 3154378070 | 17000 | 16960 | 17000 | 16960 | 1327 |
| 541 | 20231219 | 095600 | 3131866880 | 16970 | 16990 | 17010 | 16970 | 3237 |
| 542 | 20231219 | 095500 | 3076901670 | 17000 | 17000 | 17000 | 16990 | 196 |
| 543 | 20231219 | 095400 | 3073570560 | 17000 | 17000 | 17000 | 16990 | 231 |
| 544 | 20231219 | 095300 | 3069644180 | 16990 | 16980 | 17010 | 16980 | 1404 |
| 545 | 20231219 | 095200 | 3045781680 | 16990 | 16990 | 17000 | 16980 | 416 |
| 546 | 20231219 | 095100 | 3038713920 | 17000 | 16990 | 17000 | 16990 | 688 |
| 547 | 20231219 | 095000 | 3027018000 | 16990 | 16990 | 16990 | 16980 | 566 |
| 548 | 20231219 | 094900 | 3017402490 | 16990 | 17000 | 17000 | 16990 | 1014 |
| 549 | 20231219 | 094800 | 3000172390 | 17000 | 17050 | 17050 | 17000 | 665 |
| 550 | 20231219 | 094700 | 2988865210 | 17050 | 17000 | 17050 | 17000 | 533 |
| 551 | 20231219 | 094600 | 2979792680 | 16990 | 17040 | 17040 | 16990 | 647 |
| 552 | 20231219 | 094500 | 2968794750 | 17040 | 17010 | 17050 | 16970 | 937 |
| 553 | 20231219 | 094400 | 2952879870 | 17010 | 17040 | 17050 | 17010 | 1812 |
| 554 | 20231219 | 094300 | 2922030170 | 17040 | 17100 | 17100 | 17040 | 546 |
| 555 | 20231219 | 094200 | 2912719880 | 17100 | 17120 | 17120 | 17060 | 2129 |
| 556 | 20231219 | 094100 | 2876368540 | 17120 | 17100 | 17120 | 17080 | 1145 |
| 557 | 20231219 | 094000 | 2856789870 | 17100 | 17120 | 17130 | 17090 | 4062 |
| 558 | 20231219 | 093900 | 2787254310 | 17120 | 17040 | 17120 | 17040 | 4241 |
| 559 | 20231219 | 093800 | 2714823170 | 17040 | 16980 | 17040 | 16980 | 1005 |
| 560 | 20231219 | 093700 | 2697757240 | 16980 | 17060 | 17060 | 16980 | 1746 |
| 561 | 20231219 | 093600 | 2668009000 | 17060 | 17020 | 17060 | 17020 | 1306 |
| 562 | 20231219 | 093500 | 2645766890 | 17020 | 16910 | 17030 | 16910 | 3708 |
| 563 | 20231219 | 093400 | 2582812740 | 16910 | 16920 | 16920 | 16910 | 1096 |
| 564 | 20231219 | 093300 | 2564279360 | 16910 | 16910 | 16920 | 16910 | 950 |
| 565 | 20231219 | 093200 | 2548210760 | 16920 | 16960 | 16960 | 16890 | 468 |
| 566 | 20231219 | 093100 | 2540298870 | 16900 | 16870 | 16960 | 16870 | 1559 |
| 567 | 20231219 | 093000 | 2513964790 | 16900 | 16870 | 16900 | 16870 | 744 |
| 568 | 20231219 | 092900 | 2501411640 | 16900 | 16890 | 16960 | 16880 | 1034 |
| 569 | 20231219 | 092800 | 2483946400 | 16900 | 16890 | 16900 | 16880 | 2366 |
| 570 | 20231219 | 092700 | 2443987210 | 16900 | 16900 | 16900 | 16890 | 1818 |
| 571 | 20231219 | 092600 | 2413269880 | 16890 | 16900 | 16970 | 16890 | 1576 |
| 572 | 20231219 | 092500 | 2386605000 | 16900 | 16920 | 16950 | 16890 | 2415 |
| 573 | 20231219 | 092400 | 2345744630 | 16920 | 16920 | 16930 | 16890 | 1982 |
| 574 | 20231219 | 092300 | 2312243530 | 16910 | 16900 | 16920 | 16890 | 2522 |
| 575 | 20231219 | 092200 | 2269608350 | 16890 | 16870 | 16890 | 16860 | 1699 |
| 576 | 20231219 | 092100 | 2240945270 | 16870 | 16890 | 16910 | 16870 | 2690 |
| 577 | 20231219 | 092000 | 2195508980 | 16880 | 16860 | 16890 | 16860 | 577 |
| 578 | 20231219 | 091900 | 2185771680 | 16860 | 16880 | 16910 | 16860 | 2634 |
| 579 | 20231219 | 091800 | 2141332450 | 16870 | 16860 | 16920 | 16850 | 1562 |
| 580 | 20231219 | 091700 | 2114989990 | 16860 | 16850 | 16940 | 16850 | 2067 |
| 581 | 20231219 | 091600 | 2080128790 | 16850 | 16860 | 16970 | 16840 | 7296 |
| 582 | 20231219 | 091500 | 1957127760 | 16860 | 16900 | 16900 | 16860 | 3519 |
| 583 | 20231219 | 091400 | 1897725520 | 16900 | 16910 | 16970 | 16890 | 2954 |
| 584 | 20231219 | 091300 | 1847780830 | 16900 | 16960 | 17000 | 16890 | 2878 |
| 585 | 20231219 | 091200 | 1799048500 | 16980 | 17000 | 17080 | 16980 | 3058 |
| 586 | 20231219 | 091100 | 1747037310 | 17060 | 16920 | 17060 | 16890 | 8036 |
| 587 | 20231219 | 091000 | 1610639070 | 16930 | 16980 | 16980 | 16920 | 2322 |
| 588 | 20231219 | 090900 | 1571288240 | 16980 | 17050 | 17050 | 16980 | 3677 |
| 589 | 20231219 | 090800 | 1508752380 | 17050 | 17150 | 17180 | 17050 | 11574 |
| 590 | 20231219 | 090700 | 1310386630 | 17170 | 17150 | 17180 | 17150 | 4148 |
| 591 | 20231219 | 090600 | 1239203560 | 17160 | 17250 | 17270 | 17150 | 11157 |
| 592 | 20231219 | 090500 | 1047653830 | 17160 | 17150 | 17310 | 17100 | 13446 |
| 593 | 20231219 | 090400 | 816489510 | 17100 | 16930 | 17150 | 16870 | 7705 |
| 594 | 20231219 | 090300 | 685120240 | 16930 | 16840 | 16960 | 16740 | 9139 |
| 595 | 20231219 | 090200 | 531148170 | 16840 | 16850 | 16870 | 16740 | 9916 |
| 596 | 20231219 | 090100 | 364138990 | 16840 | 16660 | 16840 | 16620 | 4370 |
| 597 | 20231219 | 090000 | 290984430 | 16660 | 16800 | 16820 | 16600 | 17056 |