30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 3 | 20231222 | 191600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20231222 | 191500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20231222 | 191400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20231222 | 191300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20231222 | 191200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20231222 | 191100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20231222 | 191000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20231222 | 190900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20231222 | 190800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20231222 | 190700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20231222 | 190600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20231222 | 190500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20231222 | 190400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20231222 | 190300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20231222 | 190200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20231222 | 190100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20231222 | 190000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20231222 | 185900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20231222 | 185800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20231222 | 185700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20231222 | 185600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20231222 | 185500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20231222 | 185400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20231222 | 185300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20231222 | 185200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20231222 | 185100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20231222 | 185000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20231222 | 184900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20231222 | 184800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20231222 | 184700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 33 | 20231222 | 184600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20231222 | 184500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20231222 | 184400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20231222 | 184300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20231222 | 184200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20231222 | 184100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20231222 | 184000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20231222 | 183900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20231222 | 183800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20231222 | 183700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20231222 | 183600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20231222 | 183500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20231222 | 183400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20231222 | 183300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20231222 | 183200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20231222 | 183100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20231222 | 183000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20231222 | 182900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20231222 | 182800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20231222 | 182700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20231222 | 182600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20231222 | 182500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20231222 | 182400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20231222 | 182300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20231222 | 182200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20231222 | 182100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20231222 | 182000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20231222 | 181900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20231222 | 181800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20231222 | 181700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 63 | 20231222 | 181600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20231222 | 181500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20231222 | 181400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20231222 | 181300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20231222 | 181200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20231222 | 181100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20231222 | 181000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20231222 | 180900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20231222 | 180800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20231222 | 180700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20231222 | 180600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20231222 | 180500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20231222 | 180400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20231222 | 180300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20231222 | 180200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20231222 | 180100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20231222 | 180000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20231222 | 175900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20231222 | 175800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20231222 | 175700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20231222 | 175600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20231222 | 175500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20231222 | 175400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20231222 | 175300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20231222 | 175200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20231222 | 175100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20231222 | 175000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20231222 | 174900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20231222 | 174800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20231222 | 174700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 93 | 20231222 | 174600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20231222 | 174500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20231222 | 174400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20231222 | 174300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20231222 | 174200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20231222 | 174100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20231222 | 174000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20231222 | 173900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20231222 | 173800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20231222 | 173700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20231222 | 173600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20231222 | 173500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20231222 | 173400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20231222 | 173300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20231222 | 173200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20231222 | 173100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20231222 | 173000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20231222 | 172900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20231222 | 172800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20231222 | 172700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20231222 | 172600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20231222 | 172500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20231222 | 172400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20231222 | 172300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20231222 | 172200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20231222 | 172100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20231222 | 172000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20231222 | 171900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20231222 | 171800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20231222 | 171700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 123 | 20231222 | 171600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20231222 | 171500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20231222 | 171400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20231222 | 171300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20231222 | 171200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20231222 | 171100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20231222 | 171000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20231222 | 170900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20231222 | 170800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20231222 | 170700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20231222 | 170600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20231222 | 170500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20231222 | 170400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20231222 | 170300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20231222 | 170200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20231222 | 170100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20231222 | 170000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20231222 | 165900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20231222 | 165800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20231222 | 165700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20231222 | 165600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20231222 | 165500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20231222 | 165400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20231222 | 165300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20231222 | 165200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20231222 | 165100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20231222 | 165000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20231222 | 164900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20231222 | 164800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20231222 | 164700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 153 | 20231222 | 164600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20231222 | 164500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20231222 | 164400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20231222 | 164300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20231222 | 164200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20231222 | 164100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20231222 | 164000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20231222 | 163900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20231222 | 163800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20231222 | 163700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20231222 | 163600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20231222 | 163500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20231222 | 163400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20231222 | 163300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20231222 | 163200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20231222 | 163100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20231222 | 163000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20231222 | 162900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20231222 | 162800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20231222 | 162700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20231222 | 162600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20231222 | 162500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20231222 | 162400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20231222 | 162300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20231222 | 162200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20231222 | 162100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20231222 | 162000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20231222 | 161900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20231222 | 161800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20231222 | 161700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 183 | 20231222 | 161600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20231222 | 161500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20231222 | 161400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20231222 | 161300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20231222 | 161200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20231222 | 161100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20231222 | 161000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20231222 | 160900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20231222 | 160800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20231222 | 160700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 193 | 20231222 | 160600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 194 | 20231222 | 160500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 195 | 20231222 | 160400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 196 | 20231222 | 160300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 197 | 20231222 | 160200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 198 | 20231222 | 160100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 199 | 20231222 | 160000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 200 | 20231222 | 155900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 201 | 20231222 | 155800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 202 | 20231222 | 155700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 203 | 20231222 | 155600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 204 | 20231222 | 155500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 205 | 20231222 | 155400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 206 | 20231222 | 155300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 207 | 20231222 | 155200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 208 | 20231222 | 155100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 209 | 20231222 | 155000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 210 | 20231222 | 154900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 211 | 20231222 | 154800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 212 | 20231222 | 154700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 213 | 20231222 | 154600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 214 | 20231222 | 154500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 215 | 20231222 | 154400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 216 | 20231222 | 154300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 217 | 20231222 | 154200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 218 | 20231222 | 154100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 219 | 20231222 | 154000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 220 | 20231222 | 153900 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 221 | 20231222 | 153800 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 222 | 20231222 | 153700 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 223 | 20231222 | 153600 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 224 | 20231222 | 153500 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 225 | 20231222 | 153400 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 226 | 20231222 | 153300 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 227 | 20231222 | 153200 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 228 | 20231222 | 153100 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 0 |
| 229 | 20231222 | 153000 | 2030882930 | 8360 | 8360 | 8360 | 8360 | 1452 |
| 230 | 20231222 | 152900 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 231 | 20231222 | 152800 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 232 | 20231222 | 152700 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 233 | 20231222 | 152600 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 234 | 20231222 | 152500 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 235 | 20231222 | 152400 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 236 | 20231222 | 152300 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 237 | 20231222 | 152200 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 238 | 20231222 | 152100 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 239 | 20231222 | 152000 | 2018744210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 240 | 20231222 | 151900 | 2018744210 | 8350 | 8340 | 8350 | 8340 | 178 |
| 241 | 20231222 | 151800 | 2017258500 | 8330 | 8330 | 8340 | 8330 | 840 |
| 242 | 20231222 | 151700 | 2010257290 | 8340 | 8340 | 8340 | 8330 | 621 |
| 243 | 20231222 | 151600 | 2005080150 | 8340 | 8350 | 8350 | 8340 | 13 |
| 244 | 20231222 | 151500 | 2004971680 | 8340 | 8330 | 8340 | 8330 | 700 |
| 245 | 20231222 | 151400 | 1999133700 | 8340 | 8330 | 8340 | 8330 | 647 |
| 246 | 20231222 | 151300 | 1993744180 | 8340 | 8340 | 8340 | 8340 | 500 |
| 247 | 20231222 | 151200 | 1989574180 | 8340 | 8320 | 8340 | 8320 | 1603 |
| 248 | 20231222 | 151100 | 1976231180 | 8320 | 8340 | 8340 | 8320 | 1418 |
| 249 | 20231222 | 151000 | 1964422840 | 8330 | 8340 | 8340 | 8330 | 481 |
| 250 | 20231222 | 150900 | 1960415520 | 8330 | 8330 | 8340 | 8330 | 258 |
| 251 | 20231222 | 150800 | 1958265880 | 8330 | 8330 | 8340 | 8330 | 1504 |
| 252 | 20231222 | 150700 | 1945736990 | 8340 | 8340 | 8340 | 8340 | 55 |
| 253 | 20231222 | 150600 | 1945278290 | 8340 | 8330 | 8340 | 8330 | 208 |
| 254 | 20231222 | 150500 | 1943545570 | 8340 | 8340 | 8340 | 8340 | 1156 |
| 255 | 20231222 | 150400 | 1933904530 | 8340 | 8350 | 8350 | 8340 | 19 |
| 256 | 20231222 | 150300 | 1933745930 | 8350 | 8350 | 8350 | 8350 | 2098 |
| 257 | 20231222 | 150200 | 1916227630 | 8350 | 8350 | 8350 | 8350 | 10 |
| 258 | 20231222 | 150100 | 1916144130 | 8350 | 8350 | 8350 | 8350 | 2 |
| 259 | 20231222 | 150000 | 1916127430 | 8350 | 8350 | 8350 | 8350 | 0 |
| 260 | 20231222 | 145900 | 1916127430 | 8350 | 8350 | 8350 | 8350 | 565 |
| 261 | 20231222 | 145800 | 1911409680 | 8350 | 8350 | 8360 | 8350 | 261 |
| 262 | 20231222 | 145700 | 1909229350 | 8350 | 8360 | 8370 | 8350 | 620 |
| 263 | 20231222 | 145600 | 1904046300 | 8370 | 8370 | 8370 | 8360 | 764 |
| 264 | 20231222 | 145500 | 1897658660 | 8370 | 8370 | 8370 | 8360 | 23 |
| 265 | 20231222 | 145400 | 1897466360 | 8370 | 8370 | 8370 | 8370 | 1 |
| 266 | 20231222 | 145300 | 1897457990 | 8370 | 8370 | 8370 | 8370 | 201 |
| 267 | 20231222 | 145200 | 1895775620 | 8360 | 8370 | 8370 | 8360 | 26 |
| 268 | 20231222 | 145100 | 1895558240 | 8370 | 8370 | 8370 | 8370 | 3 |
| 269 | 20231222 | 145000 | 1895533130 | 8370 | 8360 | 8370 | 8360 | 38 |
| 270 | 20231222 | 144900 | 1895215410 | 8370 | 8370 | 8370 | 8370 | 0 |
| 271 | 20231222 | 144800 | 1895215410 | 8370 | 8360 | 8370 | 8360 | 122 |
| 272 | 20231222 | 144700 | 1894195350 | 8360 | 8360 | 8360 | 8360 | 14 |
| 273 | 20231222 | 144600 | 1894078310 | 8360 | 8370 | 8370 | 8360 | 550 |
| 274 | 20231222 | 144500 | 1889475430 | 8370 | 8370 | 8370 | 8370 | 23 |
| 275 | 20231222 | 144400 | 1889282920 | 8380 | 8380 | 8380 | 8380 | 0 |
| 276 | 20231222 | 144300 | 1889282920 | 8380 | 8380 | 8380 | 8380 | 1 |
| 277 | 20231222 | 144200 | 1889274540 | 8390 | 8370 | 8390 | 8370 | 1039 |
| 278 | 20231222 | 144100 | 1880571490 | 8370 | 8350 | 8370 | 8350 | 3 |
| 279 | 20231222 | 144000 | 1880546420 | 8370 | 8370 | 8370 | 8370 | 0 |
| 280 | 20231222 | 143900 | 1880546420 | 8370 | 8370 | 8370 | 8370 | 0 |
| 281 | 20231222 | 143800 | 1880546420 | 8370 | 8350 | 8370 | 8350 | 31 |
| 282 | 20231222 | 143700 | 1880287550 | 8370 | 8360 | 8370 | 8360 | 31 |
| 283 | 20231222 | 143600 | 1880028380 | 8360 | 8360 | 8360 | 8360 | 170 |
| 284 | 20231222 | 143500 | 1878607180 | 8360 | 8330 | 8360 | 8330 | 456 |
| 285 | 20231222 | 143400 | 1874800570 | 8330 | 8330 | 8330 | 8330 | 2674 |
| 286 | 20231222 | 143300 | 1852526150 | 8330 | 8330 | 8340 | 8330 | 294 |
| 287 | 20231222 | 143200 | 1850075560 | 8330 | 8330 | 8330 | 8320 | 507 |
| 288 | 20231222 | 143100 | 1845852510 | 8330 | 8340 | 8340 | 8330 | 57 |
| 289 | 20231222 | 143000 | 1845377650 | 8340 | 8340 | 8340 | 8340 | 1 |
| 290 | 20231222 | 142900 | 1845369310 | 8340 | 8340 | 8340 | 8340 | 12 |
| 291 | 20231222 | 142800 | 1845269230 | 8340 | 8340 | 8340 | 8340 | 0 |
| 292 | 20231222 | 142700 | 1845269230 | 8340 | 8340 | 8340 | 8340 | 20 |
| 293 | 20231222 | 142600 | 1845102430 | 8340 | 8340 | 8340 | 8340 | 41 |
| 294 | 20231222 | 142500 | 1844760490 | 8320 | 8350 | 8350 | 8320 | 366 |
| 295 | 20231222 | 142400 | 1841712460 | 8360 | 8340 | 8360 | 8320 | 1475 |
| 296 | 20231222 | 142300 | 1829423710 | 8340 | 8340 | 8340 | 8330 | 1770 |
| 297 | 20231222 | 142200 | 1814677740 | 8340 | 8350 | 8350 | 8340 | 3 |
| 298 | 20231222 | 142100 | 1814652700 | 8350 | 8340 | 8350 | 8340 | 445 |
| 299 | 20231222 | 142000 | 1810941390 | 8340 | 8340 | 8340 | 8340 | 240 |
| 300 | 20231222 | 141900 | 1808939790 | 8340 | 8340 | 8340 | 8340 | 32 |
| 301 | 20231222 | 141800 | 1808672910 | 8340 | 8340 | 8340 | 8340 | 470 |
| 302 | 20231222 | 141700 | 1804753110 | 8340 | 8340 | 8340 | 8340 | 262 |
| 303 | 20231222 | 141600 | 1802568030 | 8340 | 8350 | 8350 | 8330 | 3127 |
| 304 | 20231222 | 141500 | 1776489040 | 8340 | 8340 | 8350 | 8340 | 49 |
| 305 | 20231222 | 141400 | 1776080170 | 8340 | 8350 | 8350 | 8340 | 1176 |
| 306 | 20231222 | 141300 | 1766262770 | 8350 | 8350 | 8350 | 8350 | 1 |
| 307 | 20231222 | 141200 | 1766254420 | 8350 | 8350 | 8350 | 8350 | 177 |
| 308 | 20231222 | 141100 | 1764776470 | 8350 | 8360 | 8360 | 8350 | 186 |
| 309 | 20231222 | 141000 | 1763221810 | 8360 | 8360 | 8360 | 8360 | 110 |
| 310 | 20231222 | 140900 | 1762302210 | 8360 | 8360 | 8360 | 8360 | 162 |
| 311 | 20231222 | 140800 | 1760947890 | 8370 | 8370 | 8370 | 8370 | 1 |
| 312 | 20231222 | 140700 | 1760939520 | 8370 | 8370 | 8370 | 8370 | 63 |
| 313 | 20231222 | 140600 | 1760412210 | 8360 | 8360 | 8370 | 8360 | 654 |
| 314 | 20231222 | 140500 | 1754944750 | 8360 | 8370 | 8380 | 8360 | 203 |
| 315 | 20231222 | 140400 | 1753245650 | 8370 | 8360 | 8370 | 8360 | 292 |
| 316 | 20231222 | 140300 | 1750804520 | 8360 | 8340 | 8360 | 8340 | 125 |
| 317 | 20231222 | 140200 | 1749760240 | 8350 | 8360 | 8360 | 8350 | 976 |
| 318 | 20231222 | 140100 | 1741610630 | 8360 | 8360 | 8360 | 8360 | 11 |
| 319 | 20231222 | 140000 | 1741518670 | 8360 | 8350 | 8360 | 8350 | 105 |
| 320 | 20231222 | 135900 | 1740641910 | 8350 | 8350 | 8350 | 8350 | 15 |
| 321 | 20231222 | 135800 | 1740516660 | 8330 | 8360 | 8360 | 8310 | 4712 |
| 322 | 20231222 | 135700 | 1701290670 | 8340 | 8380 | 8380 | 8340 | 3228 |
| 323 | 20231222 | 135600 | 1674312250 | 8380 | 8380 | 8380 | 8370 | 306 |
| 324 | 20231222 | 135500 | 1671749940 | 8390 | 8390 | 8390 | 8390 | 0 |
| 325 | 20231222 | 135400 | 1671749940 | 8390 | 8380 | 8390 | 8380 | 138 |
| 326 | 20231222 | 135300 | 1670593450 | 8380 | 8370 | 8380 | 8370 | 279 |
| 327 | 20231222 | 135200 | 1668257710 | 8360 | 8360 | 8360 | 8360 | 229 |
| 328 | 20231222 | 135100 | 1666343270 | 8350 | 8380 | 8380 | 8350 | 8078 |
| 329 | 20231222 | 135000 | 1598826000 | 8380 | 8380 | 8380 | 8370 | 321 |
| 330 | 20231222 | 134900 | 1596137720 | 8380 | 8370 | 8380 | 8370 | 924 |
| 331 | 20231222 | 134800 | 1588403270 | 8370 | 8370 | 8370 | 8370 | 100 |
| 332 | 20231222 | 134700 | 1587566270 | 8380 | 8370 | 8380 | 8370 | 15 |
| 333 | 20231222 | 134600 | 1587440640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 334 | 20231222 | 134500 | 1587440640 | 8370 | 8380 | 8380 | 8370 | 932 |
| 335 | 20231222 | 134400 | 1579639580 | 8380 | 8380 | 8380 | 8380 | 109 |
| 336 | 20231222 | 134300 | 1578726160 | 8380 | 8380 | 8380 | 8380 | 3 |
| 337 | 20231222 | 134200 | 1578701020 | 8390 | 8390 | 8390 | 8370 | 310 |
| 338 | 20231222 | 134100 | 1576104900 | 8370 | 8380 | 8390 | 8370 | 236 |
| 339 | 20231222 | 134000 | 1574127380 | 8390 | 8390 | 8390 | 8380 | 111 |
| 340 | 20231222 | 133900 | 1573197090 | 8390 | 8380 | 8390 | 8380 | 477 |
| 341 | 20231222 | 133800 | 1569199820 | 8390 | 8390 | 8390 | 8390 | 7 |
| 342 | 20231222 | 133700 | 1569141090 | 8390 | 8390 | 8390 | 8390 | 10 |
| 343 | 20231222 | 133600 | 1569057190 | 8390 | 8390 | 8390 | 8390 | 22 |
| 344 | 20231222 | 133500 | 1568872610 | 8380 | 8390 | 8390 | 8380 | 238 |
| 345 | 20231222 | 133400 | 1566877420 | 8390 | 8400 | 8400 | 8390 | 77 |
| 346 | 20231222 | 133300 | 1566231330 | 8400 | 8390 | 8400 | 8380 | 22 |
| 347 | 20231222 | 133200 | 1566046930 | 8400 | 8400 | 8400 | 8400 | 102 |
| 348 | 20231222 | 133100 | 1565190130 | 8400 | 8400 | 8400 | 8400 | 14 |
| 349 | 20231222 | 133000 | 1565072530 | 8400 | 8390 | 8400 | 8390 | 207 |
| 350 | 20231222 | 132900 | 1563335780 | 8390 | 8390 | 8390 | 8380 | 52 |
| 351 | 20231222 | 132800 | 1562900000 | 8380 | 8380 | 8390 | 8370 | 229 |
| 352 | 20231222 | 132700 | 1560981040 | 8380 | 8390 | 8390 | 8380 | 34 |
| 353 | 20231222 | 132600 | 1560696100 | 8380 | 8390 | 8390 | 8380 | 21 |
| 354 | 20231222 | 132500 | 1560520070 | 8380 | 8380 | 8390 | 8380 | 46 |
| 355 | 20231222 | 132400 | 1560134570 | 8380 | 8390 | 8390 | 8380 | 10 |
| 356 | 20231222 | 132300 | 1560050710 | 8390 | 8390 | 8390 | 8390 | 50 |
| 357 | 20231222 | 132200 | 1559631210 | 8390 | 8390 | 8390 | 8380 | 22 |
| 358 | 20231222 | 132100 | 1559446640 | 8390 | 8390 | 8400 | 8370 | 1621 |
| 359 | 20231222 | 132000 | 1545871720 | 8390 | 8380 | 8390 | 8380 | 614 |
| 360 | 20231222 | 131900 | 1540723790 | 8380 | 8380 | 8390 | 8380 | 204 |
| 361 | 20231222 | 131800 | 1539014250 | 8380 | 8370 | 8380 | 8370 | 70 |
| 362 | 20231222 | 131700 | 1538428210 | 8370 | 8380 | 8380 | 8370 | 196 |
| 363 | 20231222 | 131600 | 1536786010 | 8380 | 8380 | 8390 | 8370 | 244 |
| 364 | 20231222 | 131500 | 1534741290 | 8380 | 8390 | 8400 | 8380 | 903 |
| 365 | 20231222 | 131400 | 1527167260 | 8390 | 8370 | 8390 | 8370 | 214 |
| 366 | 20231222 | 131300 | 1525374790 | 8360 | 8390 | 8400 | 8360 | 2913 |
| 367 | 20231222 | 131200 | 1500971460 | 8400 | 8400 | 8410 | 8400 | 1581 |
| 368 | 20231222 | 131100 | 1487691050 | 8420 | 8420 | 8420 | 8410 | 21 |
| 369 | 20231222 | 131000 | 1487514340 | 8420 | 8400 | 8420 | 8400 | 1151 |
| 370 | 20231222 | 130900 | 1477823580 | 8420 | 8410 | 8420 | 8400 | 23 |
| 371 | 20231222 | 130800 | 1477630070 | 8410 | 8410 | 8420 | 8410 | 257 |
| 372 | 20231222 | 130700 | 1475468690 | 8410 | 8420 | 8430 | 8410 | 433 |
| 373 | 20231222 | 130600 | 1471823060 | 8420 | 8410 | 8430 | 8410 | 1528 |
| 374 | 20231222 | 130500 | 1458953520 | 8420 | 8420 | 8420 | 8420 | 0 |
| 375 | 20231222 | 130400 | 1458953520 | 8420 | 8410 | 8420 | 8410 | 195 |
| 376 | 20231222 | 130300 | 1457313550 | 8420 | 8420 | 8420 | 8410 | 649 |
| 377 | 20231222 | 130200 | 1451849370 | 8420 | 8420 | 8430 | 8420 | 14 |
| 378 | 20231222 | 130100 | 1451731480 | 8410 | 8430 | 8430 | 8410 | 735 |
| 379 | 20231222 | 130000 | 1445548270 | 8420 | 8430 | 8430 | 8410 | 105 |
| 380 | 20231222 | 125900 | 1444665150 | 8410 | 8420 | 8430 | 8410 | 41 |
| 381 | 20231222 | 125800 | 1444320210 | 8420 | 8420 | 8420 | 8420 | 131 |
| 382 | 20231222 | 125700 | 1443217190 | 8430 | 8420 | 8430 | 8420 | 285 |
| 383 | 20231222 | 125600 | 1440817460 | 8420 | 8440 | 8440 | 8400 | 5036 |
| 384 | 20231222 | 125500 | 1398440460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 385 | 20231222 | 125400 | 1398440460 | 8440 | 8440 | 8440 | 8440 | 5 |
| 386 | 20231222 | 125300 | 1398398260 | 8430 | 8430 | 8430 | 8430 | 150 |
| 387 | 20231222 | 125200 | 1397133760 | 8430 | 8440 | 8440 | 8430 | 93 |
| 388 | 20231222 | 125100 | 1396349750 | 8430 | 8440 | 8450 | 8430 | 184 |
| 389 | 20231222 | 125000 | 1394796860 | 8440 | 8440 | 8440 | 8440 | 1606 |
| 390 | 20231222 | 124900 | 1381242220 | 8450 | 8450 | 8450 | 8450 | 10 |
| 391 | 20231222 | 124800 | 1381157720 | 8440 | 8440 | 8440 | 8440 | 263 |
| 392 | 20231222 | 124700 | 1378938000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 393 | 20231222 | 124600 | 1378938000 | 8440 | 8430 | 8440 | 8430 | 1024 |
| 394 | 20231222 | 124500 | 1370305670 | 8450 | 8450 | 8450 | 8450 | 0 |
| 395 | 20231222 | 124400 | 1370305670 | 8450 | 8440 | 8450 | 8440 | 22 |
| 396 | 20231222 | 124300 | 1370119970 | 8450 | 8450 | 8450 | 8450 | 201 |
| 397 | 20231222 | 124200 | 1368421520 | 8440 | 8450 | 8450 | 8440 | 124 |
| 398 | 20231222 | 124100 | 1367374930 | 8440 | 8440 | 8440 | 8440 | 0 |
| 399 | 20231222 | 124000 | 1367374930 | 8440 | 8440 | 8450 | 8440 | 202 |
| 400 | 20231222 | 123900 | 1365670040 | 8440 | 8440 | 8440 | 8440 | 200 |
| 401 | 20231222 | 123800 | 1363982040 | 8440 | 8440 | 8450 | 8430 | 1522 |
| 402 | 20231222 | 123700 | 1351147570 | 8440 | 8440 | 8450 | 8440 | 154 |
| 403 | 20231222 | 123600 | 1349847780 | 8440 | 8440 | 8440 | 8440 | 286 |
| 404 | 20231222 | 123500 | 1347433940 | 8450 | 8450 | 8450 | 8450 | 59 |
| 405 | 20231222 | 123400 | 1346935390 | 8450 | 8450 | 8450 | 8450 | 0 |
| 406 | 20231222 | 123300 | 1346935390 | 8450 | 8450 | 8450 | 8450 | 0 |
| 407 | 20231222 | 123200 | 1346935390 | 8450 | 8450 | 8450 | 8450 | 30 |
| 408 | 20231222 | 123100 | 1346681890 | 8440 | 8440 | 8440 | 8440 | 454 |
| 409 | 20231222 | 123000 | 1342850130 | 8440 | 8450 | 8450 | 8440 | 23 |
| 410 | 20231222 | 122900 | 1342655980 | 8450 | 8440 | 8450 | 8440 | 101 |
| 411 | 20231222 | 122800 | 1341803530 | 8440 | 8450 | 8450 | 8440 | 194 |
| 412 | 20231222 | 122700 | 1340166160 | 8460 | 8460 | 8460 | 8450 | 1225 |
| 413 | 20231222 | 122600 | 1329814880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 414 | 20231222 | 122500 | 1329814880 | 8470 | 8470 | 8470 | 8470 | 1 |
| 415 | 20231222 | 122400 | 1329806410 | 8450 | 8460 | 8470 | 8450 | 47 |
| 416 | 20231222 | 122300 | 1329409020 | 8460 | 8460 | 8460 | 8460 | 96 |
| 417 | 20231222 | 122200 | 1328596860 | 8460 | 8450 | 8460 | 8450 | 12 |
| 418 | 20231222 | 122100 | 1328495350 | 8450 | 8460 | 8460 | 8450 | 329 |
| 419 | 20231222 | 122000 | 1325715200 | 8460 | 8450 | 8460 | 8450 | 465 |
| 420 | 20231222 | 121900 | 1321785880 | 8450 | 8450 | 8450 | 8450 | 5 |
| 421 | 20231222 | 121800 | 1321743630 | 8440 | 8440 | 8440 | 8440 | 10 |
| 422 | 20231222 | 121700 | 1321659230 | 8450 | 8450 | 8450 | 8450 | 170 |
| 423 | 20231222 | 121600 | 1320222730 | 8460 | 8460 | 8460 | 8460 | 0 |
| 424 | 20231222 | 121500 | 1320222730 | 8460 | 8460 | 8460 | 8460 | 1 |
| 425 | 20231222 | 121400 | 1320214270 | 8450 | 8450 | 8450 | 8450 | 239 |
| 426 | 20231222 | 121300 | 1318194720 | 8450 | 8450 | 8450 | 8450 | 1 |
| 427 | 20231222 | 121200 | 1318186270 | 8440 | 8440 | 8440 | 8440 | 119 |
| 428 | 20231222 | 121100 | 1317181910 | 8440 | 8430 | 8440 | 8430 | 2 |
| 429 | 20231222 | 121000 | 1317165040 | 8440 | 8430 | 8440 | 8430 | 1104 |
| 430 | 20231222 | 120900 | 1307848450 | 8430 | 8430 | 8430 | 8430 | 121 |
| 431 | 20231222 | 120800 | 1306828420 | 8440 | 8440 | 8440 | 8440 | 161 |
| 432 | 20231222 | 120700 | 1305469580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 433 | 20231222 | 120600 | 1305469580 | 8430 | 8440 | 8440 | 8430 | 370 |
| 434 | 20231222 | 120500 | 1302349380 | 8450 | 8450 | 8450 | 8450 | 0 |
| 435 | 20231222 | 120400 | 1302349380 | 8450 | 8450 | 8450 | 8440 | 66 |
| 436 | 20231222 | 120300 | 1301791830 | 8440 | 8450 | 8450 | 8440 | 1123 |
| 437 | 20231222 | 120200 | 1292312710 | 8450 | 8440 | 8450 | 8440 | 85 |
| 438 | 20231222 | 120100 | 1291594960 | 8450 | 8450 | 8450 | 8450 | 0 |
| 439 | 20231222 | 120000 | 1291594960 | 8450 | 8440 | 8450 | 8440 | 79 |
| 440 | 20231222 | 115900 | 1290927600 | 8450 | 8450 | 8450 | 8440 | 40 |
| 441 | 20231222 | 115800 | 1290589870 | 8450 | 8450 | 8450 | 8450 | 1 |
| 442 | 20231222 | 115700 | 1290581420 | 8450 | 8440 | 8450 | 8440 | 456 |
| 443 | 20231222 | 115600 | 1286732580 | 8440 | 8450 | 8450 | 8440 | 1381 |
| 444 | 20231222 | 115500 | 1275064220 | 8450 | 8460 | 8460 | 8450 | 123 |
| 445 | 20231222 | 115400 | 1274023870 | 8460 | 8450 | 8460 | 8450 | 139 |
| 446 | 20231222 | 115300 | 1272848300 | 8470 | 8470 | 8470 | 8470 | 0 |
| 447 | 20231222 | 115200 | 1272848300 | 8470 | 8470 | 8470 | 8450 | 824 |
| 448 | 20231222 | 115100 | 1265877310 | 8470 | 8470 | 8470 | 8470 | 879 |
| 449 | 20231222 | 115000 | 1258432180 | 8470 | 8480 | 8480 | 8470 | 28 |
| 450 | 20231222 | 114900 | 1258195010 | 8480 | 8490 | 8490 | 8480 | 24 |
| 451 | 20231222 | 114800 | 1257991480 | 8470 | 8480 | 8490 | 8470 | 856 |
| 452 | 20231222 | 114700 | 1250727660 | 8490 | 8470 | 8490 | 8470 | 41 |
| 453 | 20231222 | 114600 | 1250380300 | 8470 | 8480 | 8480 | 8470 | 28 |
| 454 | 20231222 | 114500 | 1250143040 | 8490 | 8490 | 8490 | 8490 | 3 |
| 455 | 20231222 | 114400 | 1250117570 | 8490 | 8470 | 8490 | 8470 | 1739 |
| 456 | 20231222 | 114300 | 1235388030 | 8470 | 8470 | 8480 | 8470 | 28 |
| 457 | 20231222 | 114200 | 1235150860 | 8480 | 8470 | 8480 | 8470 | 854 |
| 458 | 20231222 | 114100 | 1227917470 | 8480 | 8490 | 8490 | 8470 | 26 |
| 459 | 20231222 | 114000 | 1227697220 | 8490 | 8470 | 8490 | 8470 | 30 |
| 460 | 20231222 | 113900 | 1227442970 | 8470 | 8480 | 8490 | 8470 | 275 |
| 461 | 20231222 | 113800 | 1225110970 | 8480 | 8480 | 8480 | 8480 | 5 |
| 462 | 20231222 | 113700 | 1225068570 | 8470 | 8470 | 8470 | 8470 | 82 |
| 463 | 20231222 | 113600 | 1224374030 | 8470 | 8470 | 8470 | 8470 | 160 |
| 464 | 20231222 | 113500 | 1223018830 | 8480 | 8480 | 8480 | 8480 | 3 |
| 465 | 20231222 | 113400 | 1222993390 | 8480 | 8470 | 8480 | 8470 | 117 |
| 466 | 20231222 | 113300 | 1222002320 | 8470 | 8470 | 8480 | 8470 | 22 |
| 467 | 20231222 | 113200 | 1221815960 | 8480 | 8460 | 8480 | 8460 | 129 |
| 468 | 20231222 | 113100 | 1220722400 | 8460 | 8480 | 8480 | 8460 | 104 |
| 469 | 20231222 | 113000 | 1219842330 | 8480 | 8470 | 8480 | 8470 | 37 |
| 470 | 20231222 | 112900 | 1219528930 | 8480 | 8490 | 8490 | 8480 | 443 |
| 471 | 20231222 | 112800 | 1215772280 | 8500 | 8490 | 8500 | 8490 | 10 |
| 472 | 20231222 | 112700 | 1215687370 | 8500 | 8500 | 8500 | 8480 | 279 |
| 473 | 20231222 | 112600 | 1213318970 | 8500 | 8490 | 8500 | 8450 | 6074 |
| 474 | 20231222 | 112500 | 1161897030 | 8490 | 8490 | 8500 | 8490 | 76 |
| 475 | 20231222 | 112400 | 1161251770 | 8490 | 8500 | 8500 | 8490 | 117 |
| 476 | 20231222 | 112300 | 1160258430 | 8500 | 8520 | 8520 | 8500 | 521 |
| 477 | 20231222 | 112200 | 1155829530 | 8520 | 8510 | 8520 | 8510 | 30 |
| 478 | 20231222 | 112100 | 1155574110 | 8510 | 8510 | 8520 | 8500 | 281 |
| 479 | 20231222 | 112000 | 1153182920 | 8510 | 8510 | 8520 | 8510 | 500 |
| 480 | 20231222 | 111900 | 1148927910 | 8520 | 8520 | 8520 | 8510 | 1683 |
| 481 | 20231222 | 111800 | 1134588850 | 8520 | 8520 | 8530 | 8520 | 22 |
| 482 | 20231222 | 111700 | 1134401370 | 8530 | 8520 | 8530 | 8520 | 914 |
| 483 | 20231222 | 111600 | 1126605080 | 8530 | 8520 | 8530 | 8520 | 1350 |
| 484 | 20231222 | 111500 | 1115094760 | 8530 | 8530 | 8530 | 8520 | 56 |
| 485 | 20231222 | 111400 | 1114617170 | 8540 | 8540 | 8540 | 8530 | 268 |
| 486 | 20231222 | 111300 | 1112330950 | 8540 | 8530 | 8540 | 8530 | 259 |
| 487 | 20231222 | 111200 | 1110120630 | 8540 | 8540 | 8540 | 8540 | 951 |
| 488 | 20231222 | 111100 | 1101999090 | 8540 | 8530 | 8540 | 8530 | 2402 |
| 489 | 20231222 | 111000 | 1081490160 | 8530 | 8530 | 8530 | 8530 | 78 |
| 490 | 20231222 | 110900 | 1080824820 | 8530 | 8540 | 8550 | 8530 | 1388 |
| 491 | 20231222 | 110800 | 1068973210 | 8550 | 8540 | 8560 | 8530 | 9249 |
| 492 | 20231222 | 110700 | 989945440 | 8540 | 8520 | 8540 | 8520 | 767 |
| 493 | 20231222 | 110600 | 983404380 | 8530 | 8530 | 8530 | 8520 | 46 |
| 494 | 20231222 | 110500 | 983012190 | 8530 | 8530 | 8530 | 8520 | 456 |
| 495 | 20231222 | 110400 | 979124030 | 8530 | 8520 | 8530 | 8510 | 1795 |
| 496 | 20231222 | 110300 | 963825720 | 8520 | 8520 | 8520 | 8510 | 451 |
| 497 | 20231222 | 110200 | 959983450 | 8510 | 8530 | 8530 | 8510 | 1242 |
| 498 | 20231222 | 110100 | 949408850 | 8520 | 8510 | 8540 | 8510 | 6042 |
| 499 | 20231222 | 110000 | 897909390 | 8500 | 8510 | 8510 | 8500 | 454 |
| 500 | 20231222 | 105900 | 894047370 | 8500 | 8510 | 8510 | 8500 | 122 |
| 501 | 20231222 | 105800 | 893010330 | 8510 | 8510 | 8510 | 8490 | 294 |
| 502 | 20231222 | 105700 | 890510350 | 8490 | 8480 | 8510 | 8480 | 3455 |
| 503 | 20231222 | 105600 | 861173400 | 8490 | 8490 | 8490 | 8490 | 1 |
| 504 | 20231222 | 105500 | 861164910 | 8480 | 8480 | 8490 | 8480 | 15 |
| 505 | 20231222 | 105400 | 861037690 | 8480 | 8480 | 8480 | 8480 | 115 |
| 506 | 20231222 | 105300 | 860062490 | 8490 | 8480 | 8490 | 8480 | 44 |
| 507 | 20231222 | 105200 | 859689340 | 8490 | 8480 | 8490 | 8480 | 222 |
| 508 | 20231222 | 105100 | 857806730 | 8480 | 8470 | 8480 | 8470 | 78 |
| 509 | 20231222 | 105000 | 857145420 | 8480 | 8490 | 8490 | 8480 | 131 |
| 510 | 20231222 | 104900 | 856033350 | 8470 | 8480 | 8480 | 8470 | 348 |
| 511 | 20231222 | 104800 | 853082490 | 8470 | 8480 | 8480 | 8470 | 699 |
| 512 | 20231222 | 104700 | 847161690 | 8480 | 8480 | 8480 | 8470 | 117 |
| 513 | 20231222 | 104600 | 846169680 | 8480 | 8470 | 8480 | 8460 | 1614 |
| 514 | 20231222 | 104500 | 832498200 | 8470 | 8460 | 8470 | 8450 | 141 |
| 515 | 20231222 | 104400 | 831305460 | 8450 | 8460 | 8460 | 8450 | 292 |
| 516 | 20231222 | 104300 | 828838040 | 8450 | 8450 | 8450 | 8450 | 14 |
| 517 | 20231222 | 104200 | 828719740 | 8450 | 8460 | 8470 | 8450 | 350 |
| 518 | 20231222 | 104100 | 825759910 | 8460 | 8450 | 8460 | 8450 | 3 |
| 519 | 20231222 | 104000 | 825734550 | 8460 | 8460 | 8460 | 8450 | 19 |
| 520 | 20231222 | 103900 | 825573920 | 8470 | 8450 | 8470 | 8450 | 29 |
| 521 | 20231222 | 103800 | 825328820 | 8460 | 8460 | 8470 | 8460 | 318 |
| 522 | 20231222 | 103700 | 822637960 | 8460 | 8460 | 8460 | 8460 | 962 |
| 523 | 20231222 | 103600 | 814499440 | 8460 | 8450 | 8460 | 8440 | 162 |
| 524 | 20231222 | 103500 | 813130640 | 8450 | 8450 | 8450 | 8440 | 407 |
| 525 | 20231222 | 103400 | 809691660 | 8450 | 8440 | 8450 | 8440 | 13 |
| 526 | 20231222 | 103300 | 809581930 | 8440 | 8450 | 8450 | 8440 | 224 |
| 527 | 20231222 | 103200 | 807691350 | 8440 | 8450 | 8450 | 8440 | 18 |
| 528 | 20231222 | 103100 | 807539420 | 8450 | 8450 | 8450 | 8450 | 622 |
| 529 | 20231222 | 103000 | 802283520 | 8460 | 8450 | 8460 | 8450 | 37 |
| 530 | 20231222 | 102900 | 801970690 | 8450 | 8450 | 8460 | 8450 | 263 |
| 531 | 20231222 | 102800 | 799747340 | 8460 | 8460 | 8460 | 8460 | 332 |
| 532 | 20231222 | 102700 | 796938620 | 8470 | 8470 | 8470 | 8470 | 3 |
| 533 | 20231222 | 102600 | 796913210 | 8460 | 8470 | 8470 | 8460 | 357 |
| 534 | 20231222 | 102500 | 793890560 | 8470 | 8460 | 8470 | 8460 | 206 |
| 535 | 20231222 | 102400 | 792147520 | 8460 | 8450 | 8460 | 8450 | 166 |
| 536 | 20231222 | 102300 | 790744800 | 8450 | 8450 | 8460 | 8450 | 112 |
| 537 | 20231222 | 102200 | 789798370 | 8450 | 8450 | 8450 | 8440 | 133 |
| 538 | 20231222 | 102100 | 788674660 | 8450 | 8450 | 8460 | 8450 | 105 |
| 539 | 20231222 | 102000 | 787787390 | 8460 | 8450 | 8460 | 8450 | 29 |
| 540 | 20231222 | 101900 | 787542310 | 8450 | 8450 | 8450 | 8450 | 12 |
| 541 | 20231222 | 101800 | 787440910 | 8460 | 8450 | 8460 | 8450 | 18 |
| 542 | 20231222 | 101700 | 787288800 | 8460 | 8450 | 8460 | 8440 | 41 |
| 543 | 20231222 | 101600 | 786942520 | 8460 | 8450 | 8460 | 8450 | 861 |
| 544 | 20231222 | 101500 | 779658610 | 8450 | 8430 | 8470 | 8430 | 2156 |
| 545 | 20231222 | 101400 | 761455220 | 8430 | 8420 | 8430 | 8420 | 20 |
| 546 | 20231222 | 101300 | 761286760 | 8430 | 8420 | 8430 | 8420 | 48 |
| 547 | 20231222 | 101200 | 760882300 | 8430 | 8410 | 8430 | 8410 | 447 |
| 548 | 20231222 | 101100 | 757122320 | 8430 | 8420 | 8430 | 8420 | 100 |
| 549 | 20231222 | 101000 | 756279480 | 8430 | 8430 | 8430 | 8410 | 28 |
| 550 | 20231222 | 100900 | 756043900 | 8430 | 8420 | 8430 | 8410 | 78 |
| 551 | 20231222 | 100800 | 755387260 | 8430 | 8410 | 8430 | 8410 | 557 |
| 552 | 20231222 | 100700 | 750702840 | 8420 | 8430 | 8430 | 8420 | 954 |
| 553 | 20231222 | 100600 | 742670090 | 8430 | 8430 | 8440 | 8430 | 846 |
| 554 | 20231222 | 100500 | 735538270 | 8430 | 8430 | 8440 | 8430 | 325 |
| 555 | 20231222 | 100400 | 732798510 | 8430 | 8430 | 8430 | 8430 | 11 |
| 556 | 20231222 | 100300 | 732705780 | 8430 | 8440 | 8440 | 8430 | 638 |
| 557 | 20231222 | 100200 | 727321830 | 8450 | 8420 | 8450 | 8420 | 721 |
| 558 | 20231222 | 100100 | 721242650 | 8430 | 8420 | 8430 | 8420 | 1676 |
| 559 | 20231222 | 100000 | 707125130 | 8430 | 8430 | 8430 | 8430 | 623 |
| 560 | 20231222 | 095900 | 701873240 | 8450 | 8440 | 8450 | 8430 | 340 |
| 561 | 20231222 | 095800 | 699006550 | 8430 | 8450 | 8450 | 8430 | 353 |
| 562 | 20231222 | 095700 | 696030720 | 8450 | 8430 | 8450 | 8430 | 1597 |
| 563 | 20231222 | 095600 | 682567410 | 8450 | 8440 | 8450 | 8430 | 359 |
| 564 | 20231222 | 095500 | 679537340 | 8440 | 8440 | 8450 | 8440 | 199 |
| 565 | 20231222 | 095400 | 677857670 | 8440 | 8440 | 8440 | 8440 | 575 |
| 566 | 20231222 | 095300 | 673004670 | 8450 | 8440 | 8450 | 8440 | 93 |
| 567 | 20231222 | 095200 | 672219630 | 8440 | 8450 | 8450 | 8440 | 887 |
| 568 | 20231222 | 095100 | 664728220 | 8450 | 8470 | 8470 | 8450 | 1607 |
| 569 | 20231222 | 095000 | 651141430 | 8470 | 8460 | 8470 | 8460 | 40 |
| 570 | 20231222 | 094900 | 650802980 | 8470 | 8460 | 8470 | 8460 | 16 |
| 571 | 20231222 | 094800 | 650667610 | 8470 | 8460 | 8470 | 8450 | 1156 |
| 572 | 20231222 | 094700 | 640887850 | 8470 | 8460 | 8470 | 8460 | 35 |
| 573 | 20231222 | 094600 | 640591550 | 8470 | 8470 | 8470 | 8470 | 1 |
| 574 | 20231222 | 094500 | 640583080 | 8460 | 8460 | 8470 | 8450 | 117 |
| 575 | 20231222 | 094400 | 639593380 | 8460 | 8460 | 8460 | 8450 | 280 |
| 576 | 20231222 | 094300 | 637226760 | 8460 | 8470 | 8470 | 8460 | 1566 |
| 577 | 20231222 | 094200 | 623974410 | 8480 | 8480 | 8480 | 8480 | 437 |
| 578 | 20231222 | 094100 | 620268650 | 8490 | 8470 | 8490 | 8470 | 245 |
| 579 | 20231222 | 094000 | 618193050 | 8460 | 8480 | 8490 | 8460 | 1363 |
| 580 | 20231222 | 093900 | 606646200 | 8480 | 8470 | 8480 | 8470 | 1063 |
| 581 | 20231222 | 093800 | 597638620 | 8470 | 8490 | 8490 | 8470 | 991 |
| 582 | 20231222 | 093700 | 589243220 | 8490 | 8480 | 8490 | 8480 | 572 |
| 583 | 20231222 | 093600 | 584392500 | 8490 | 8480 | 8490 | 8470 | 242 |
| 584 | 20231222 | 093500 | 582340380 | 8470 | 8490 | 8500 | 8470 | 1248 |
| 585 | 20231222 | 093400 | 571757330 | 8490 | 8500 | 8500 | 8490 | 22 |
| 586 | 20231222 | 093300 | 571570500 | 8500 | 8520 | 8520 | 8490 | 851 |
| 587 | 20231222 | 093200 | 564335280 | 8510 | 8490 | 8520 | 8470 | 3679 |
| 588 | 20231222 | 093100 | 533044560 | 8490 | 8480 | 8490 | 8470 | 836 |
| 589 | 20231222 | 093000 | 525957530 | 8490 | 8480 | 8490 | 8480 | 137 |
| 590 | 20231222 | 092900 | 524794750 | 8470 | 8480 | 8480 | 8470 | 433 |
| 591 | 20231222 | 092800 | 521123070 | 8480 | 8490 | 8490 | 8480 | 504 |
| 592 | 20231222 | 092700 | 516845240 | 8490 | 8490 | 8490 | 8490 | 194 |
| 593 | 20231222 | 092600 | 515198180 | 8490 | 8480 | 8490 | 8470 | 1218 |
| 594 | 20231222 | 092500 | 504866010 | 8470 | 8470 | 8480 | 8470 | 279 |
| 595 | 20231222 | 092400 | 502501920 | 8470 | 8470 | 8480 | 8470 | 610 |
| 596 | 20231222 | 092300 | 497334920 | 8470 | 8470 | 8480 | 8470 | 929 |
| 597 | 20231222 | 092200 | 489465790 | 8470 | 8460 | 8470 | 8460 | 829 |
| 598 | 20231222 | 092100 | 482449430 | 8470 | 8490 | 8490 | 8470 | 648 |
| 599 | 20231222 | 092000 | 476956670 | 8480 | 8490 | 8490 | 8480 | 46 |
| 600 | 20231222 | 091900 | 476566520 | 8500 | 8480 | 8500 | 8480 | 516 |
| 601 | 20231222 | 091800 | 472185930 | 8490 | 8480 | 8490 | 8480 | 104 |
| 602 | 20231222 | 091700 | 471303010 | 8500 | 8500 | 8500 | 8490 | 274 |
| 603 | 20231222 | 091600 | 468974210 | 8500 | 8490 | 8510 | 8490 | 1263 |
| 604 | 20231222 | 091500 | 458235260 | 8490 | 8490 | 8490 | 8480 | 46 |
| 605 | 20231222 | 091400 | 457844860 | 8480 | 8490 | 8490 | 8480 | 729 |
| 606 | 20231222 | 091300 | 451657470 | 8510 | 8500 | 8510 | 8490 | 1563 |
| 607 | 20231222 | 091200 | 438370240 | 8490 | 8490 | 8490 | 8490 | 71 |
| 608 | 20231222 | 091100 | 437767450 | 8490 | 8480 | 8500 | 8480 | 999 |
| 609 | 20231222 | 091000 | 429287850 | 8480 | 8480 | 8480 | 8470 | 1861 |
| 610 | 20231222 | 090900 | 413507060 | 8480 | 8500 | 8520 | 8480 | 3095 |
| 611 | 20231222 | 090800 | 387221420 | 8510 | 8540 | 8540 | 8510 | 3220 |
| 612 | 20231222 | 090700 | 359775480 | 8530 | 8560 | 8560 | 8530 | 1225 |
| 613 | 20231222 | 090600 | 349307510 | 8560 | 8550 | 8570 | 8550 | 829 |
| 614 | 20231222 | 090500 | 342211480 | 8550 | 8510 | 8560 | 8510 | 3673 |
| 615 | 20231222 | 090400 | 310814990 | 8520 | 8530 | 8540 | 8520 | 3764 |
| 616 | 20231222 | 090300 | 278714210 | 8540 | 8540 | 8540 | 8530 | 2774 |
| 617 | 20231222 | 090200 | 255027350 | 8540 | 8540 | 8550 | 8530 | 1207 |
| 618 | 20231222 | 090100 | 244722450 | 8540 | 8530 | 8570 | 8530 | 11391 |
| 619 | 20231222 | 090000 | 147288560 | 8530 | 8560 | 8560 | 8510 | 17226 |