31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 3 | 20231221 | 183700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 4 | 20231221 | 183600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 5 | 20231221 | 183500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 6 | 20231221 | 183400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 7 | 20231221 | 183300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 8 | 20231221 | 183200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 9 | 20231221 | 183100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 10 | 20231221 | 183000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 11 | 20231221 | 182900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 12 | 20231221 | 182800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 13 | 20231221 | 182700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 14 | 20231221 | 182600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 15 | 20231221 | 182500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 16 | 20231221 | 182400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 17 | 20231221 | 182300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 18 | 20231221 | 182200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 19 | 20231221 | 182100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 20 | 20231221 | 182000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 21 | 20231221 | 181900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 22 | 20231221 | 181800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 23 | 20231221 | 181700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 24 | 20231221 | 181600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 25 | 20231221 | 181500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 26 | 20231221 | 181400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 27 | 20231221 | 181300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 28 | 20231221 | 181200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 29 | 20231221 | 181100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 30 | 20231221 | 181000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 31 | 20231221 | 180900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 32 | 20231221 | 180800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 33 | 20231221 | 180700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 34 | 20231221 | 180600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 35 | 20231221 | 180500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 36 | 20231221 | 180400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 37 | 20231221 | 180300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 38 | 20231221 | 180200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 39 | 20231221 | 180100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 40 | 20231221 | 180000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 41 | 20231221 | 175900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 42 | 20231221 | 175800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 43 | 20231221 | 175700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 44 | 20231221 | 175600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 45 | 20231221 | 175500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 46 | 20231221 | 175400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 47 | 20231221 | 175300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 48 | 20231221 | 175200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 49 | 20231221 | 175100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 50 | 20231221 | 175000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 51 | 20231221 | 174900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 52 | 20231221 | 174800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 53 | 20231221 | 174700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 54 | 20231221 | 174600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 55 | 20231221 | 174500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 56 | 20231221 | 174400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 57 | 20231221 | 174300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 58 | 20231221 | 174200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 59 | 20231221 | 174100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 60 | 20231221 | 174000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 61 | 20231221 | 173900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 62 | 20231221 | 173800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 63 | 20231221 | 173700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 64 | 20231221 | 173600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 65 | 20231221 | 173500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 66 | 20231221 | 173400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 67 | 20231221 | 173300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 68 | 20231221 | 173200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 69 | 20231221 | 173100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 70 | 20231221 | 173000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 71 | 20231221 | 172900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 72 | 20231221 | 172800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 73 | 20231221 | 172700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 74 | 20231221 | 172600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 75 | 20231221 | 172500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 76 | 20231221 | 172400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 77 | 20231221 | 172300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 78 | 20231221 | 172200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 79 | 20231221 | 172100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 80 | 20231221 | 172000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 81 | 20231221 | 171900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 82 | 20231221 | 171800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 83 | 20231221 | 171700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 84 | 20231221 | 171600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 85 | 20231221 | 171500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 86 | 20231221 | 171400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 87 | 20231221 | 171300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 88 | 20231221 | 171200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 89 | 20231221 | 171100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 90 | 20231221 | 171000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 91 | 20231221 | 170900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 92 | 20231221 | 170800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 93 | 20231221 | 170700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 94 | 20231221 | 170600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 95 | 20231221 | 170500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 96 | 20231221 | 170400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 97 | 20231221 | 170300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 98 | 20231221 | 170200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 99 | 20231221 | 170100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 100 | 20231221 | 170000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 101 | 20231221 | 165900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 102 | 20231221 | 165800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 103 | 20231221 | 165700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 104 | 20231221 | 165600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 105 | 20231221 | 165500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 106 | 20231221 | 165400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 107 | 20231221 | 165300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 108 | 20231221 | 165200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 109 | 20231221 | 165100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 110 | 20231221 | 165000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 111 | 20231221 | 164900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 112 | 20231221 | 164800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 113 | 20231221 | 164700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 114 | 20231221 | 164600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 115 | 20231221 | 164500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 116 | 20231221 | 164400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 117 | 20231221 | 164300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 118 | 20231221 | 164200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 119 | 20231221 | 164100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 120 | 20231221 | 164000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 121 | 20231221 | 163900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 122 | 20231221 | 163800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 123 | 20231221 | 163700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 124 | 20231221 | 163600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 125 | 20231221 | 163500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 126 | 20231221 | 163400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 127 | 20231221 | 163300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 128 | 20231221 | 163200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 129 | 20231221 | 163100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 130 | 20231221 | 163000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 131 | 20231221 | 162900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 132 | 20231221 | 162800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 133 | 20231221 | 162700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 134 | 20231221 | 162600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 135 | 20231221 | 162500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 136 | 20231221 | 162400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 137 | 20231221 | 162300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 138 | 20231221 | 162200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 139 | 20231221 | 162100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 140 | 20231221 | 162000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 141 | 20231221 | 161900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 142 | 20231221 | 161800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 143 | 20231221 | 161700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 144 | 20231221 | 161600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 145 | 20231221 | 161500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 146 | 20231221 | 161400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 147 | 20231221 | 161300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 148 | 20231221 | 161200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 149 | 20231221 | 161100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 150 | 20231221 | 161000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 151 | 20231221 | 160900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 152 | 20231221 | 160800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 153 | 20231221 | 160700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 154 | 20231221 | 160600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 155 | 20231221 | 160500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 156 | 20231221 | 160400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 157 | 20231221 | 160300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 158 | 20231221 | 160200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 159 | 20231221 | 160100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 160 | 20231221 | 160000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 161 | 20231221 | 155900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 162 | 20231221 | 155800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 163 | 20231221 | 155700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 164 | 20231221 | 155600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 165 | 20231221 | 155500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 166 | 20231221 | 155400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 167 | 20231221 | 155300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 168 | 20231221 | 155200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 169 | 20231221 | 155100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 170 | 20231221 | 155000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 171 | 20231221 | 154900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 172 | 20231221 | 154800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 173 | 20231221 | 154700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 174 | 20231221 | 154600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 175 | 20231221 | 154500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 176 | 20231221 | 154400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 177 | 20231221 | 154300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 178 | 20231221 | 154200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 179 | 20231221 | 154100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 180 | 20231221 | 154000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 181 | 20231221 | 153900 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 182 | 20231221 | 153800 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 183 | 20231221 | 153700 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 184 | 20231221 | 153600 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 185 | 20231221 | 153500 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 186 | 20231221 | 153400 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 187 | 20231221 | 153300 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 188 | 20231221 | 153200 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 189 | 20231221 | 153100 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 0 |
| 190 | 20231221 | 153000 | 2752006840 | 19540 | 19540 | 19540 | 19540 | 8476 |
| 191 | 20231221 | 152900 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 192 | 20231221 | 152800 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 193 | 20231221 | 152700 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 194 | 20231221 | 152600 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 195 | 20231221 | 152500 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 196 | 20231221 | 152400 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 197 | 20231221 | 152300 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 198 | 20231221 | 152200 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 199 | 20231221 | 152100 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 200 | 20231221 | 152000 | 2586385800 | 19560 | 19560 | 19560 | 19560 | 0 |
| 201 | 20231221 | 151900 | 2586385800 | 19560 | 19570 | 19570 | 19560 | 290 |
| 202 | 20231221 | 151800 | 2580710830 | 19570 | 19590 | 19590 | 19570 | 232 |
| 203 | 20231221 | 151700 | 2576166830 | 19590 | 19600 | 19600 | 19590 | 883 |
| 204 | 20231221 | 151600 | 2558860360 | 19600 | 19600 | 19610 | 19600 | 360 |
| 205 | 20231221 | 151500 | 2551801800 | 19600 | 19600 | 19610 | 19600 | 270 |
| 206 | 20231221 | 151400 | 2546509150 | 19610 | 19600 | 19610 | 19600 | 143 |
| 207 | 20231221 | 151300 | 2543706080 | 19600 | 19610 | 19610 | 19600 | 562 |
| 208 | 20231221 | 151200 | 2532689400 | 19610 | 19620 | 19630 | 19610 | 188 |
| 209 | 20231221 | 151100 | 2529001280 | 19620 | 19620 | 19630 | 19620 | 62 |
| 210 | 20231221 | 151000 | 2527784810 | 19620 | 19630 | 19630 | 19620 | 62 |
| 211 | 20231221 | 150900 | 2526568220 | 19620 | 19620 | 19620 | 19620 | 25 |
| 212 | 20231221 | 150800 | 2526077720 | 19620 | 19620 | 19630 | 19620 | 56 |
| 213 | 20231221 | 150700 | 2524978600 | 19620 | 19630 | 19630 | 19620 | 325 |
| 214 | 20231221 | 150600 | 2518600620 | 19630 | 19650 | 19650 | 19630 | 370 |
| 215 | 20231221 | 150500 | 2511331070 | 19660 | 19690 | 19690 | 19660 | 180 |
| 216 | 20231221 | 150400 | 2507789100 | 19690 | 19730 | 19730 | 19690 | 732 |
| 217 | 20231221 | 150300 | 2493357210 | 19710 | 19730 | 19730 | 19710 | 81 |
| 218 | 20231221 | 150200 | 2491759500 | 19720 | 19710 | 19720 | 19710 | 68 |
| 219 | 20231221 | 150100 | 2490418640 | 19710 | 19710 | 19720 | 19710 | 37 |
| 220 | 20231221 | 150000 | 2489689180 | 19720 | 19730 | 19730 | 19710 | 342 |
| 221 | 20231221 | 145900 | 2482943850 | 19730 | 19710 | 19730 | 19710 | 116 |
| 222 | 20231221 | 145800 | 2480655490 | 19710 | 19720 | 19730 | 19710 | 110 |
| 223 | 20231221 | 145700 | 2478486250 | 19720 | 19730 | 19730 | 19720 | 28 |
| 224 | 20231221 | 145600 | 2477934040 | 19730 | 19720 | 19740 | 19720 | 133 |
| 225 | 20231221 | 145500 | 2475309510 | 19710 | 19730 | 19740 | 19710 | 147 |
| 226 | 20231221 | 145400 | 2472408440 | 19730 | 19710 | 19740 | 19710 | 131 |
| 227 | 20231221 | 145300 | 2469823800 | 19710 | 19720 | 19730 | 19710 | 156 |
| 228 | 20231221 | 145200 | 2466746730 | 19720 | 19700 | 19720 | 19700 | 73 |
| 229 | 20231221 | 145100 | 2465307890 | 19700 | 19720 | 19720 | 19700 | 76 |
| 230 | 20231221 | 145000 | 2463809360 | 19700 | 19690 | 19700 | 19690 | 70 |
| 231 | 20231221 | 144900 | 2462430700 | 19700 | 19720 | 19720 | 19700 | 115 |
| 232 | 20231221 | 144800 | 2460164860 | 19720 | 19710 | 19720 | 19690 | 173 |
| 233 | 20231221 | 144700 | 2456754550 | 19690 | 19700 | 19700 | 19690 | 27 |
| 234 | 20231221 | 144600 | 2456222810 | 19690 | 19690 | 19720 | 19670 | 498 |
| 235 | 20231221 | 144500 | 2446419580 | 19700 | 19710 | 19710 | 19700 | 166 |
| 236 | 20231221 | 144400 | 2443148630 | 19710 | 19690 | 19710 | 19690 | 49 |
| 237 | 20231221 | 144300 | 2442183000 | 19690 | 19680 | 19730 | 19680 | 58 |
| 238 | 20231221 | 144200 | 2441039970 | 19680 | 19690 | 19710 | 19680 | 83 |
| 239 | 20231221 | 144100 | 2439406210 | 19680 | 19720 | 19720 | 19680 | 41 |
| 240 | 20231221 | 144000 | 2438598330 | 19730 | 19680 | 19730 | 19680 | 20 |
| 241 | 20231221 | 143900 | 2438204280 | 19730 | 19690 | 19730 | 19680 | 309 |
| 242 | 20231221 | 143800 | 2432109480 | 19690 | 19690 | 19690 | 19680 | 124 |
| 243 | 20231221 | 143700 | 2429668010 | 19680 | 19680 | 19690 | 19680 | 131 |
| 244 | 20231221 | 143600 | 2427089910 | 19680 | 19670 | 19690 | 19670 | 83 |
| 245 | 20231221 | 143500 | 2425456400 | 19680 | 19670 | 19680 | 19670 | 46 |
| 246 | 20231221 | 143400 | 2424551550 | 19640 | 19650 | 19650 | 19640 | 25 |
| 247 | 20231221 | 143300 | 2424060400 | 19650 | 19640 | 19670 | 19640 | 90 |
| 248 | 20231221 | 143200 | 2422291420 | 19630 | 19640 | 19640 | 19630 | 437 |
| 249 | 20231221 | 143100 | 2413710200 | 19640 | 19650 | 19660 | 19640 | 120 |
| 250 | 20231221 | 143000 | 2411352990 | 19650 | 19650 | 19660 | 19650 | 66 |
| 251 | 20231221 | 142900 | 2410056020 | 19650 | 19730 | 19740 | 19610 | 3610 |
| 252 | 20231221 | 142800 | 2339129900 | 19730 | 19750 | 19750 | 19730 | 230 |
| 253 | 20231221 | 142700 | 2334590820 | 19750 | 19750 | 19750 | 19750 | 252 |
| 254 | 20231221 | 142600 | 2329613820 | 19750 | 19740 | 19750 | 19740 | 62 |
| 255 | 20231221 | 142500 | 2328389800 | 19740 | 19730 | 19740 | 19730 | 4 |
| 256 | 20231221 | 142400 | 2328310860 | 19730 | 19740 | 19750 | 19730 | 122 |
| 257 | 20231221 | 142300 | 2325903400 | 19740 | 19750 | 19760 | 19740 | 418 |
| 258 | 20231221 | 142200 | 2317649970 | 19750 | 19750 | 19750 | 19750 | 9 |
| 259 | 20231221 | 142100 | 2317472220 | 19750 | 19750 | 19750 | 19750 | 28 |
| 260 | 20231221 | 142000 | 2316919220 | 19740 | 19770 | 19770 | 19740 | 629 |
| 261 | 20231221 | 141900 | 2304488820 | 19770 | 19780 | 19780 | 19770 | 92 |
| 262 | 20231221 | 141800 | 2302669070 | 19780 | 19770 | 19780 | 19770 | 9 |
| 263 | 20231221 | 141700 | 2302491060 | 19780 | 19780 | 19780 | 19780 | 95 |
| 264 | 20231221 | 141600 | 2300611960 | 19780 | 19780 | 19780 | 19780 | 84 |
| 265 | 20231221 | 141500 | 2298950440 | 19770 | 19790 | 19800 | 19770 | 1224 |
| 266 | 20231221 | 141400 | 2274734380 | 19790 | 19790 | 19800 | 19790 | 325 |
| 267 | 20231221 | 141300 | 2268302480 | 19790 | 19790 | 19800 | 19790 | 571 |
| 268 | 20231221 | 141200 | 2257001470 | 19790 | 19790 | 19790 | 19790 | 2 |
| 269 | 20231221 | 141100 | 2256961890 | 19790 | 19790 | 19810 | 19790 | 512 |
| 270 | 20231221 | 141000 | 2246829150 | 19790 | 19800 | 19800 | 19790 | 294 |
| 271 | 20231221 | 140900 | 2241010060 | 19800 | 19790 | 19800 | 19790 | 22 |
| 272 | 20231221 | 140800 | 2240574600 | 19790 | 19800 | 19810 | 19790 | 202 |
| 273 | 20231221 | 140700 | 2236575040 | 19810 | 19810 | 19810 | 19800 | 57 |
| 274 | 20231221 | 140600 | 2235445880 | 19800 | 19790 | 19800 | 19790 | 104 |
| 275 | 20231221 | 140500 | 2233387700 | 19790 | 19790 | 19790 | 19790 | 53 |
| 276 | 20231221 | 140400 | 2232338830 | 19800 | 19800 | 19800 | 19790 | 548 |
| 277 | 20231221 | 140300 | 2221490430 | 19800 | 19810 | 19810 | 19800 | 163 |
| 278 | 20231221 | 140200 | 2218262200 | 19820 | 19820 | 19820 | 19810 | 401 |
| 279 | 20231221 | 140100 | 2210315990 | 19830 | 19830 | 19830 | 19830 | 149 |
| 280 | 20231221 | 140000 | 2207361320 | 19840 | 19830 | 19840 | 19830 | 12 |
| 281 | 20231221 | 135900 | 2207123260 | 19830 | 19820 | 19850 | 19820 | 63 |
| 282 | 20231221 | 135800 | 2205873910 | 19830 | 19830 | 19830 | 19820 | 29 |
| 283 | 20231221 | 135700 | 2205299040 | 19830 | 19830 | 19830 | 19830 | 11 |
| 284 | 20231221 | 135600 | 2205080910 | 19800 | 19800 | 19800 | 19800 | 3 |
| 285 | 20231221 | 135500 | 2205021510 | 19790 | 19870 | 19870 | 19790 | 2114 |
| 286 | 20231221 | 135400 | 2163129030 | 19870 | 19870 | 19870 | 19870 | 74 |
| 287 | 20231221 | 135300 | 2161658650 | 19870 | 19870 | 19900 | 19870 | 667 |
| 288 | 20231221 | 135200 | 2148391160 | 19860 | 19860 | 19860 | 19860 | 7 |
| 289 | 20231221 | 135100 | 2148252140 | 19870 | 19870 | 19880 | 19870 | 254 |
| 290 | 20231221 | 135000 | 2143203830 | 19860 | 19870 | 19870 | 19860 | 133 |
| 291 | 20231221 | 134900 | 2140561870 | 19870 | 19870 | 19870 | 19870 | 45 |
| 292 | 20231221 | 134800 | 2139667720 | 19870 | 19850 | 19870 | 19850 | 278 |
| 293 | 20231221 | 134700 | 2134149050 | 19860 | 19860 | 19870 | 19860 | 276 |
| 294 | 20231221 | 134600 | 2128667650 | 19860 | 19880 | 19880 | 19860 | 163 |
| 295 | 20231221 | 134500 | 2125429700 | 19860 | 19860 | 19860 | 19860 | 25 |
| 296 | 20231221 | 134400 | 2124933200 | 19860 | 19860 | 19860 | 19860 | 52 |
| 297 | 20231221 | 134300 | 2123900480 | 19890 | 19850 | 19890 | 19850 | 486 |
| 298 | 20231221 | 134200 | 2114249340 | 19850 | 19840 | 19850 | 19840 | 3 |
| 299 | 20231221 | 134100 | 2114189810 | 19850 | 19830 | 19850 | 19830 | 350 |
| 300 | 20231221 | 134000 | 2107248740 | 19830 | 19830 | 19830 | 19830 | 23 |
| 301 | 20231221 | 133900 | 2106792650 | 19830 | 19820 | 19830 | 19820 | 112 |
| 302 | 20231221 | 133800 | 2104571810 | 19820 | 19820 | 19820 | 19820 | 15 |
| 303 | 20231221 | 133700 | 2104274510 | 19820 | 19830 | 19830 | 19820 | 31 |
| 304 | 20231221 | 133600 | 2103659960 | 19820 | 19820 | 19820 | 19820 | 3 |
| 305 | 20231221 | 133500 | 2103600500 | 19820 | 19820 | 19830 | 19820 | 18 |
| 306 | 20231221 | 133400 | 2103243630 | 19830 | 19810 | 19830 | 19810 | 30 |
| 307 | 20231221 | 133300 | 2102648970 | 19800 | 19800 | 19800 | 19800 | 0 |
| 308 | 20231221 | 133200 | 2102648970 | 19800 | 19800 | 19800 | 19800 | 113 |
| 309 | 20231221 | 133100 | 2100411570 | 19800 | 19810 | 19810 | 19800 | 103 |
| 310 | 20231221 | 133000 | 2098371360 | 19850 | 19830 | 19850 | 19800 | 1027 |
| 311 | 20231221 | 132900 | 2078027760 | 19820 | 19890 | 19900 | 19820 | 4158 |
| 312 | 20231221 | 132800 | 1995473260 | 19890 | 19890 | 19890 | 19890 | 0 |
| 313 | 20231221 | 132700 | 1995473260 | 19890 | 19890 | 19900 | 19890 | 15 |
| 314 | 20231221 | 132600 | 1995174880 | 19890 | 19890 | 19890 | 19890 | 139 |
| 315 | 20231221 | 132500 | 1992410170 | 19890 | 19890 | 19890 | 19880 | 47 |
| 316 | 20231221 | 132400 | 1991475440 | 19890 | 19890 | 19890 | 19880 | 40 |
| 317 | 20231221 | 132300 | 1990679890 | 19890 | 19900 | 19900 | 19890 | 45 |
| 318 | 20231221 | 132200 | 1989784820 | 19880 | 19890 | 19890 | 19880 | 202 |
| 319 | 20231221 | 132100 | 1985768340 | 19890 | 19890 | 19890 | 19890 | 13 |
| 320 | 20231221 | 132000 | 1985509770 | 19880 | 19900 | 19900 | 19880 | 178 |
| 321 | 20231221 | 131900 | 1981969440 | 19900 | 19900 | 19900 | 19900 | 73 |
| 322 | 20231221 | 131800 | 1980516740 | 19900 | 19880 | 19900 | 19880 | 31 |
| 323 | 20231221 | 131700 | 1979900130 | 19890 | 19890 | 19890 | 19890 | 72 |
| 324 | 20231221 | 131600 | 1978468050 | 19890 | 19900 | 19900 | 19890 | 79 |
| 325 | 20231221 | 131500 | 1976895970 | 19900 | 19880 | 19900 | 19880 | 6 |
| 326 | 20231221 | 131400 | 1976776610 | 19900 | 19910 | 19910 | 19880 | 241 |
| 327 | 20231221 | 131300 | 1971982670 | 19910 | 19910 | 19910 | 19910 | 149 |
| 328 | 20231221 | 131200 | 1969016080 | 19920 | 19910 | 19920 | 19910 | 149 |
| 329 | 20231221 | 131100 | 1966049290 | 19910 | 19910 | 19910 | 19900 | 95 |
| 330 | 20231221 | 131000 | 1964158560 | 19910 | 19910 | 19910 | 19900 | 47 |
| 331 | 20231221 | 130900 | 1963222840 | 19900 | 19900 | 19910 | 19900 | 41 |
| 332 | 20231221 | 130800 | 1962406740 | 19890 | 19900 | 19910 | 19890 | 328 |
| 333 | 20231221 | 130700 | 1955882280 | 19900 | 19900 | 19900 | 19900 | 48 |
| 334 | 20231221 | 130600 | 1954927080 | 19900 | 19910 | 19910 | 19890 | 265 |
| 335 | 20231221 | 130500 | 1949654260 | 19900 | 19920 | 19920 | 19900 | 801 |
| 336 | 20231221 | 130400 | 1933705120 | 19930 | 19930 | 19930 | 19930 | 214 |
| 337 | 20231221 | 130300 | 1929440100 | 19930 | 19940 | 19940 | 19930 | 81 |
| 338 | 20231221 | 130200 | 1927825460 | 19940 | 19940 | 19940 | 19930 | 114 |
| 339 | 20231221 | 130100 | 1925553010 | 19940 | 19940 | 19940 | 19930 | 137 |
| 340 | 20231221 | 130000 | 1922821820 | 19940 | 19940 | 19940 | 19930 | 188 |
| 341 | 20231221 | 125900 | 1919073270 | 19950 | 19940 | 19950 | 19940 | 433 |
| 342 | 20231221 | 125800 | 1910436170 | 19940 | 19930 | 19940 | 19930 | 87 |
| 343 | 20231221 | 125700 | 1908701930 | 19930 | 19930 | 19930 | 19920 | 49 |
| 344 | 20231221 | 125600 | 1907725460 | 19930 | 19930 | 19930 | 19930 | 127 |
| 345 | 20231221 | 125500 | 1905194350 | 19930 | 19930 | 19930 | 19920 | 64 |
| 346 | 20231221 | 125400 | 1903919060 | 19930 | 19930 | 19930 | 19920 | 59 |
| 347 | 20231221 | 125300 | 1902743380 | 19920 | 19910 | 19930 | 19910 | 145 |
| 348 | 20231221 | 125200 | 1899855640 | 19920 | 19920 | 19920 | 19920 | 151 |
| 349 | 20231221 | 125100 | 1896847720 | 19920 | 19920 | 19920 | 19920 | 67 |
| 350 | 20231221 | 125000 | 1895513080 | 19920 | 19920 | 19930 | 19910 | 133 |
| 351 | 20231221 | 124900 | 1892864140 | 19920 | 19920 | 19940 | 19910 | 266 |
| 352 | 20231221 | 124800 | 1887566210 | 19920 | 19920 | 19930 | 19920 | 110 |
| 353 | 20231221 | 124700 | 1885374640 | 19920 | 19910 | 19930 | 19900 | 783 |
| 354 | 20231221 | 124600 | 1869785450 | 19920 | 19950 | 19950 | 19910 | 112 |
| 355 | 20231221 | 124500 | 1867553960 | 19940 | 19920 | 19940 | 19920 | 440 |
| 356 | 20231221 | 124400 | 1858787080 | 19930 | 19950 | 19950 | 19920 | 1097 |
| 357 | 20231221 | 124300 | 1836913600 | 19950 | 19940 | 19950 | 19940 | 53 |
| 358 | 20231221 | 124200 | 1835856420 | 19950 | 19950 | 19950 | 19950 | 105 |
| 359 | 20231221 | 124100 | 1833761670 | 19950 | 19950 | 19950 | 19940 | 125 |
| 360 | 20231221 | 124000 | 1831268640 | 19940 | 19940 | 19950 | 19940 | 39 |
| 361 | 20231221 | 123900 | 1830490740 | 19950 | 19950 | 19950 | 19950 | 158 |
| 362 | 20231221 | 123800 | 1827338640 | 19940 | 19940 | 19950 | 19940 | 112 |
| 363 | 20231221 | 123700 | 1825105160 | 19950 | 19950 | 19950 | 19950 | 53 |
| 364 | 20231221 | 123600 | 1824047810 | 19950 | 19950 | 19950 | 19940 | 40 |
| 365 | 20231221 | 123500 | 1823249910 | 19950 | 19950 | 19950 | 19940 | 156 |
| 366 | 20231221 | 123400 | 1820138480 | 19950 | 19950 | 19950 | 19940 | 48 |
| 367 | 20231221 | 123300 | 1819180980 | 19950 | 19950 | 19950 | 19940 | 140 |
| 368 | 20231221 | 123200 | 1816388260 | 19940 | 19950 | 19950 | 19940 | 390 |
| 369 | 20231221 | 123100 | 1808610300 | 19950 | 19950 | 19950 | 19940 | 57 |
| 370 | 20231221 | 123000 | 1807473230 | 19950 | 19950 | 19950 | 19950 | 111 |
| 371 | 20231221 | 122900 | 1805258780 | 19950 | 19950 | 19950 | 19940 | 153 |
| 372 | 20231221 | 122800 | 1802207150 | 19950 | 19950 | 19950 | 19950 | 142 |
| 373 | 20231221 | 122700 | 1799374250 | 19950 | 19950 | 19950 | 19940 | 263 |
| 374 | 20231221 | 122600 | 1794129400 | 19950 | 19950 | 19950 | 19940 | 126 |
| 375 | 20231221 | 122500 | 1791616420 | 19950 | 19950 | 19950 | 19950 | 175 |
| 376 | 20231221 | 122400 | 1788125170 | 19950 | 19950 | 19950 | 19940 | 46 |
| 377 | 20231221 | 122300 | 1787207520 | 19940 | 19950 | 19950 | 19940 | 153 |
| 378 | 20231221 | 122200 | 1784156040 | 19950 | 19950 | 19950 | 19950 | 76 |
| 379 | 20231221 | 122100 | 1782639840 | 19950 | 19950 | 19950 | 19940 | 53 |
| 380 | 20231221 | 122000 | 1781582620 | 19940 | 19940 | 19940 | 19930 | 176 |
| 381 | 20231221 | 121900 | 1778073900 | 19940 | 19940 | 19940 | 19940 | 148 |
| 382 | 20231221 | 121800 | 1775122780 | 19940 | 19940 | 19940 | 19940 | 35 |
| 383 | 20231221 | 121700 | 1774424880 | 19940 | 19950 | 19950 | 19940 | 42 |
| 384 | 20231221 | 121600 | 1773587200 | 19940 | 19950 | 19950 | 19940 | 568 |
| 385 | 20231221 | 121500 | 1762261020 | 19950 | 19950 | 19950 | 19940 | 93 |
| 386 | 20231221 | 121400 | 1760405710 | 19940 | 19950 | 19950 | 19940 | 408 |
| 387 | 20231221 | 121300 | 1752266920 | 19950 | 19930 | 19950 | 19930 | 353 |
| 388 | 20231221 | 121200 | 1745228910 | 19930 | 19920 | 19930 | 19920 | 133 |
| 389 | 20231221 | 121100 | 1742578230 | 19920 | 19920 | 19920 | 19910 | 149 |
| 390 | 20231221 | 121000 | 1739610870 | 19920 | 19920 | 19920 | 19910 | 132 |
| 391 | 20231221 | 120900 | 1736981440 | 19920 | 19910 | 19920 | 19910 | 73 |
| 392 | 20231221 | 120800 | 1735527400 | 19900 | 19920 | 19920 | 19900 | 97 |
| 393 | 20231221 | 120700 | 1733596080 | 19910 | 19910 | 19910 | 19910 | 145 |
| 394 | 20231221 | 120600 | 1730709130 | 19910 | 19900 | 19910 | 19900 | 327 |
| 395 | 20231221 | 120500 | 1724201010 | 19900 | 19890 | 19900 | 19880 | 530 |
| 396 | 20231221 | 120400 | 1713659360 | 19880 | 19870 | 19880 | 19870 | 239 |
| 397 | 20231221 | 120300 | 1708908240 | 19880 | 19880 | 19880 | 19880 | 39 |
| 398 | 20231221 | 120200 | 1708132920 | 19860 | 19870 | 19870 | 19860 | 243 |
| 399 | 20231221 | 120100 | 1703305220 | 19870 | 19860 | 19870 | 19860 | 185 |
| 400 | 20231221 | 120000 | 1699630060 | 19860 | 19860 | 19860 | 19860 | 108 |
| 401 | 20231221 | 115900 | 1697485180 | 19860 | 19850 | 19860 | 19840 | 1296 |
| 402 | 20231221 | 115800 | 1671758460 | 19850 | 19850 | 19850 | 19840 | 341 |
| 403 | 20231221 | 115700 | 1664992110 | 19840 | 19850 | 19850 | 19840 | 38 |
| 404 | 20231221 | 115600 | 1664237860 | 19850 | 19850 | 19850 | 19850 | 55 |
| 405 | 20231221 | 115500 | 1663146110 | 19850 | 19850 | 19850 | 19850 | 81 |
| 406 | 20231221 | 115400 | 1661538260 | 19850 | 19840 | 19850 | 19840 | 96 |
| 407 | 20231221 | 115300 | 1659633420 | 19840 | 19830 | 19840 | 19830 | 105 |
| 408 | 20231221 | 115200 | 1657550270 | 19840 | 19820 | 19840 | 19820 | 197 |
| 409 | 20231221 | 115100 | 1653643630 | 19830 | 19800 | 19830 | 19800 | 14 |
| 410 | 20231221 | 115000 | 1653366040 | 19800 | 19830 | 19830 | 19800 | 790 |
| 411 | 20231221 | 114900 | 1637717950 | 19820 | 19830 | 19830 | 19820 | 49 |
| 412 | 20231221 | 114800 | 1636746310 | 19830 | 19840 | 19840 | 19830 | 335 |
| 413 | 20231221 | 114700 | 1630103040 | 19840 | 19840 | 19840 | 19830 | 44 |
| 414 | 20231221 | 114600 | 1629230180 | 19840 | 19840 | 19840 | 19840 | 54 |
| 415 | 20231221 | 114500 | 1628158820 | 19840 | 19830 | 19840 | 19820 | 161 |
| 416 | 20231221 | 114400 | 1624966120 | 19830 | 19830 | 19830 | 19830 | 43 |
| 417 | 20231221 | 114300 | 1624113430 | 19830 | 19820 | 19830 | 19820 | 38 |
| 418 | 20231221 | 114200 | 1623359950 | 19820 | 19820 | 19820 | 19810 | 209 |
| 419 | 20231221 | 114100 | 1619217720 | 19810 | 19810 | 19820 | 19810 | 60 |
| 420 | 20231221 | 114000 | 1618028800 | 19810 | 19810 | 19810 | 19800 | 121 |
| 421 | 20231221 | 113900 | 1615631940 | 19810 | 19810 | 19810 | 19800 | 39 |
| 422 | 20231221 | 113800 | 1614859420 | 19810 | 19810 | 19810 | 19800 | 131 |
| 423 | 20231221 | 113700 | 1612264340 | 19810 | 19810 | 19810 | 19810 | 35 |
| 424 | 20231221 | 113600 | 1611570990 | 19810 | 19800 | 19810 | 19800 | 140 |
| 425 | 20231221 | 113500 | 1608798580 | 19800 | 19810 | 19810 | 19800 | 97 |
| 426 | 20231221 | 113400 | 1606877190 | 19800 | 19800 | 19800 | 19800 | 104 |
| 427 | 20231221 | 113300 | 1604817990 | 19800 | 19800 | 19800 | 19790 | 139 |
| 428 | 20231221 | 113200 | 1602065800 | 19800 | 19780 | 19800 | 19780 | 91 |
| 429 | 20231221 | 113100 | 1600264670 | 19790 | 19790 | 19790 | 19790 | 84 |
| 430 | 20231221 | 113000 | 1598602310 | 19790 | 19790 | 19790 | 19770 | 74 |
| 431 | 20231221 | 112900 | 1597138440 | 19790 | 19790 | 19800 | 19780 | 102 |
| 432 | 20231221 | 112800 | 1595119580 | 19800 | 19800 | 19800 | 19790 | 97 |
| 433 | 20231221 | 112700 | 1593199160 | 19800 | 19820 | 19820 | 19800 | 384 |
| 434 | 20231221 | 112600 | 1585595340 | 19820 | 19820 | 19820 | 19810 | 101 |
| 435 | 20231221 | 112500 | 1583594020 | 19810 | 19830 | 19830 | 19810 | 149 |
| 436 | 20231221 | 112400 | 1580640950 | 19830 | 19840 | 19850 | 19830 | 152 |
| 437 | 20231221 | 112300 | 1577625310 | 19850 | 19860 | 19860 | 19850 | 88 |
| 438 | 20231221 | 112200 | 1575878290 | 19850 | 19850 | 19850 | 19840 | 96 |
| 439 | 20231221 | 112100 | 1573972840 | 19850 | 19850 | 19850 | 19850 | 47 |
| 440 | 20231221 | 112000 | 1573039890 | 19840 | 19850 | 19850 | 19840 | 91 |
| 441 | 20231221 | 111900 | 1571233850 | 19850 | 19840 | 19850 | 19840 | 95 |
| 442 | 20231221 | 111800 | 1569348120 | 19850 | 19840 | 19850 | 19840 | 196 |
| 443 | 20231221 | 111700 | 1565457960 | 19850 | 19850 | 19850 | 19840 | 79 |
| 444 | 20231221 | 111600 | 1563889930 | 19850 | 19840 | 19850 | 19740 | 2787 |
| 445 | 20231221 | 111500 | 1508762570 | 19850 | 19850 | 19860 | 19850 | 141 |
| 446 | 20231221 | 111400 | 1505963130 | 19860 | 19860 | 19860 | 19850 | 132 |
| 447 | 20231221 | 111300 | 1503342330 | 19870 | 19860 | 19870 | 19860 | 128 |
| 448 | 20231221 | 111200 | 1500799930 | 19860 | 19870 | 19870 | 19860 | 250 |
| 449 | 20231221 | 111100 | 1495833230 | 19870 | 19870 | 19870 | 19860 | 132 |
| 450 | 20231221 | 111000 | 1493211120 | 19870 | 19860 | 19870 | 19860 | 31 |
| 451 | 20231221 | 110900 | 1492595250 | 19870 | 19870 | 19870 | 19860 | 59 |
| 452 | 20231221 | 110800 | 1491422970 | 19860 | 19850 | 19860 | 19850 | 75 |
| 453 | 20231221 | 110700 | 1489933500 | 19860 | 19860 | 19870 | 19860 | 204 |
| 454 | 20231221 | 110600 | 1485881630 | 19860 | 19860 | 19860 | 19860 | 96 |
| 455 | 20231221 | 110500 | 1483975070 | 19860 | 19860 | 19860 | 19850 | 196 |
| 456 | 20231221 | 110400 | 1480083220 | 19850 | 19860 | 19860 | 19850 | 56 |
| 457 | 20231221 | 110300 | 1478971260 | 19860 | 19860 | 19860 | 19850 | 51 |
| 458 | 20231221 | 110200 | 1477958500 | 19860 | 19860 | 19870 | 19860 | 126 |
| 459 | 20231221 | 110100 | 1475456130 | 19860 | 19830 | 19870 | 19820 | 1682 |
| 460 | 20231221 | 110000 | 1442076550 | 19830 | 19810 | 19830 | 19810 | 446 |
| 461 | 20231221 | 105900 | 1433234750 | 19820 | 19820 | 19820 | 19820 | 20 |
| 462 | 20231221 | 105800 | 1432838350 | 19800 | 19820 | 19830 | 19800 | 311 |
| 463 | 20231221 | 105700 | 1426675830 | 19820 | 19810 | 19820 | 19810 | 78 |
| 464 | 20231221 | 105600 | 1425130420 | 19810 | 19810 | 19830 | 19810 | 159 |
| 465 | 20231221 | 105500 | 1421979760 | 19820 | 19830 | 19830 | 19820 | 244 |
| 466 | 20231221 | 105400 | 1417143040 | 19830 | 19830 | 19830 | 19830 | 70 |
| 467 | 20231221 | 105300 | 1415754940 | 19820 | 19830 | 19830 | 19820 | 284 |
| 468 | 20231221 | 105200 | 1410124560 | 19840 | 19850 | 19850 | 19840 | 298 |
| 469 | 20231221 | 105100 | 1404211230 | 19850 | 19870 | 19870 | 19850 | 94 |
| 470 | 20231221 | 105000 | 1402344600 | 19850 | 19850 | 19870 | 19840 | 466 |
| 471 | 20231221 | 104900 | 1393091460 | 19830 | 19850 | 19860 | 19830 | 104 |
| 472 | 20231221 | 104800 | 1391027150 | 19850 | 19830 | 19850 | 19820 | 307 |
| 473 | 20231221 | 104700 | 1384938830 | 19820 | 19840 | 19860 | 19800 | 2805 |
| 474 | 20231221 | 104600 | 1329388500 | 19830 | 19850 | 19850 | 19830 | 611 |
| 475 | 20231221 | 104500 | 1317261180 | 19840 | 19830 | 19840 | 19830 | 101 |
| 476 | 20231221 | 104400 | 1315258040 | 19800 | 19800 | 19800 | 19790 | 132 |
| 477 | 20231221 | 104300 | 1312644710 | 19800 | 19790 | 19800 | 19790 | 117 |
| 478 | 20231221 | 104200 | 1310328160 | 19800 | 19830 | 19830 | 19790 | 636 |
| 479 | 20231221 | 104100 | 1297736380 | 19830 | 19820 | 19830 | 19800 | 607 |
| 480 | 20231221 | 104000 | 1285709300 | 19820 | 19830 | 19840 | 19820 | 307 |
| 481 | 20231221 | 103900 | 1279621690 | 19840 | 19840 | 19840 | 19840 | 49 |
| 482 | 20231221 | 103800 | 1278649530 | 19840 | 19840 | 19850 | 19840 | 162 |
| 483 | 20231221 | 103700 | 1275434390 | 19840 | 19850 | 19850 | 19840 | 155 |
| 484 | 20231221 | 103600 | 1272357660 | 19850 | 19870 | 19870 | 19820 | 617 |
| 485 | 20231221 | 103500 | 1260126620 | 19830 | 19850 | 19880 | 19830 | 271 |
| 486 | 20231221 | 103400 | 1254748070 | 19860 | 19860 | 19860 | 19860 | 242 |
| 487 | 20231221 | 103300 | 1249941950 | 19890 | 19890 | 19890 | 19860 | 321 |
| 488 | 20231221 | 103200 | 1243561930 | 19890 | 19880 | 19890 | 19880 | 93 |
| 489 | 20231221 | 103100 | 1241712880 | 19890 | 19890 | 19890 | 19870 | 1284 |
| 490 | 20231221 | 103000 | 1216176900 | 19900 | 19910 | 19910 | 19890 | 165 |
| 491 | 20231221 | 102900 | 1212894180 | 19910 | 19900 | 19910 | 19900 | 107 |
| 492 | 20231221 | 102800 | 1210763820 | 19900 | 19890 | 19900 | 19890 | 62 |
| 493 | 20231221 | 102700 | 1209530120 | 19900 | 19890 | 19900 | 19890 | 307 |
| 494 | 20231221 | 102600 | 1203423780 | 19900 | 19900 | 19900 | 19900 | 49 |
| 495 | 20231221 | 102500 | 1202448680 | 19900 | 19920 | 19920 | 19890 | 315 |
| 496 | 20231221 | 102400 | 1196178690 | 19900 | 19920 | 19920 | 19900 | 268 |
| 497 | 20231221 | 102300 | 1190843330 | 19920 | 19920 | 19940 | 19910 | 596 |
| 498 | 20231221 | 102200 | 1178975860 | 19920 | 19920 | 19920 | 19920 | 93 |
| 499 | 20231221 | 102100 | 1177123300 | 19950 | 19940 | 19950 | 19930 | 440 |
| 500 | 20231221 | 102000 | 1168349650 | 19940 | 19950 | 19950 | 19940 | 90 |
| 501 | 20231221 | 101900 | 1166555020 | 19940 | 19950 | 19950 | 19940 | 17 |
| 502 | 20231221 | 101800 | 1166215970 | 19940 | 19940 | 19950 | 19940 | 247 |
| 503 | 20231221 | 101700 | 1161289630 | 19940 | 19940 | 19940 | 19940 | 50 |
| 504 | 20231221 | 101600 | 1160292630 | 19940 | 19930 | 19950 | 19930 | 238 |
| 505 | 20231221 | 101500 | 1155546350 | 19930 | 19940 | 19940 | 19930 | 94 |
| 506 | 20231221 | 101400 | 1153672040 | 19920 | 19910 | 19920 | 19910 | 30 |
| 507 | 20231221 | 101300 | 1153074490 | 19920 | 19920 | 19920 | 19920 | 47 |
| 508 | 20231221 | 101200 | 1152138250 | 19930 | 19900 | 19940 | 19900 | 159 |
| 509 | 20231221 | 101100 | 1148971260 | 19900 | 19840 | 19900 | 19840 | 1773 |
| 510 | 20231221 | 101000 | 1113783120 | 19840 | 19830 | 19850 | 19830 | 1192 |
| 511 | 20231221 | 100900 | 1090137080 | 19840 | 19880 | 19880 | 19840 | 1302 |
| 512 | 20231221 | 100800 | 1064277600 | 19880 | 19900 | 19910 | 19880 | 594 |
| 513 | 20231221 | 100700 | 1052459180 | 19900 | 19910 | 19940 | 19900 | 461 |
| 514 | 20231221 | 100600 | 1043281490 | 19920 | 19930 | 19930 | 19910 | 597 |
| 515 | 20231221 | 100500 | 1031389760 | 19940 | 19930 | 19940 | 19930 | 86 |
| 516 | 20231221 | 100400 | 1029674930 | 19930 | 19950 | 19950 | 19930 | 1319 |
| 517 | 20231221 | 100300 | 1003383030 | 19950 | 19940 | 19950 | 19940 | 20 |
| 518 | 20231221 | 100200 | 1002984070 | 19930 | 19990 | 19990 | 19930 | 1529 |
| 519 | 20231221 | 100100 | 972477860 | 19990 | 20000 | 20000 | 19960 | 2298 |
| 520 | 20231221 | 100000 | 926561480 | 20000 | 20000 | 20000 | 20000 | 1357 |
| 521 | 20231221 | 095900 | 899421480 | 20000 | 20100 | 20100 | 20000 | 11 |
| 522 | 20231221 | 095800 | 899200830 | 20050 | 20050 | 20050 | 20050 | 119 |
| 523 | 20231221 | 095700 | 896814880 | 20050 | 20100 | 20100 | 20050 | 778 |
| 524 | 20231221 | 095600 | 881214030 | 20050 | 20050 | 20050 | 20050 | 7 |
| 525 | 20231221 | 095500 | 881073680 | 20050 | 20100 | 20100 | 20050 | 160 |
| 526 | 20231221 | 095400 | 877860830 | 20050 | 20050 | 20050 | 20050 | 80 |
| 527 | 20231221 | 095300 | 876256830 | 20050 | 20050 | 20050 | 20050 | 39 |
| 528 | 20231221 | 095200 | 875474880 | 20050 | 20050 | 20050 | 20050 | 122 |
| 529 | 20231221 | 095100 | 873028780 | 20050 | 20050 | 20100 | 20050 | 230 |
| 530 | 20231221 | 095000 | 868413330 | 20050 | 20050 | 20050 | 20050 | 175 |
| 531 | 20231221 | 094900 | 864904580 | 20050 | 20100 | 20100 | 20050 | 41 |
| 532 | 20231221 | 094800 | 864080730 | 20050 | 20050 | 20100 | 20050 | 353 |
| 533 | 20231221 | 094700 | 856999430 | 20050 | 20050 | 20050 | 20050 | 55 |
| 534 | 20231221 | 094600 | 855896680 | 20050 | 20100 | 20100 | 20050 | 20 |
| 535 | 20231221 | 094500 | 855495430 | 20100 | 20100 | 20100 | 20050 | 255 |
| 536 | 20231221 | 094400 | 850377630 | 20100 | 20100 | 20100 | 20100 | 178 |
| 537 | 20231221 | 094300 | 846799830 | 20100 | 20050 | 20100 | 20050 | 871 |
| 538 | 20231221 | 094200 | 829335730 | 20000 | 20000 | 20000 | 20000 | 17 |
| 539 | 20231221 | 094100 | 828995730 | 20050 | 20050 | 20050 | 20050 | 113 |
| 540 | 20231221 | 094000 | 826730080 | 20000 | 20050 | 20050 | 20000 | 68 |
| 541 | 20231221 | 093900 | 825368180 | 20050 | 20000 | 20050 | 20000 | 13 |
| 542 | 20231221 | 093800 | 825107880 | 20000 | 20000 | 20050 | 20000 | 147 |
| 543 | 20231221 | 093700 | 822162630 | 20000 | 20050 | 20050 | 20000 | 242 |
| 544 | 20231221 | 093600 | 817322280 | 20000 | 20050 | 20050 | 20000 | 2552 |
| 545 | 20231221 | 093500 | 766265480 | 20100 | 20050 | 20100 | 20050 | 714 |
| 546 | 20231221 | 093400 | 751914130 | 20100 | 20150 | 20150 | 20050 | 826 |
| 547 | 20231221 | 093300 | 735336280 | 20150 | 20050 | 20150 | 20050 | 1352 |
| 548 | 20231221 | 093200 | 708161380 | 20050 | 20000 | 20100 | 20000 | 208 |
| 549 | 20231221 | 093100 | 703990480 | 20050 | 20050 | 20100 | 20050 | 778 |
| 550 | 20231221 | 093000 | 688387830 | 20050 | 20050 | 20050 | 20050 | 218 |
| 551 | 20231221 | 092900 | 684016930 | 20050 | 20050 | 20100 | 20000 | 907 |
| 552 | 20231221 | 092800 | 665831630 | 20050 | 20050 | 20050 | 20000 | 391 |
| 553 | 20231221 | 092700 | 657992180 | 20000 | 20050 | 20050 | 20000 | 742 |
| 554 | 20231221 | 092600 | 643117080 | 20000 | 20000 | 20050 | 20000 | 498 |
| 555 | 20231221 | 092500 | 633151780 | 20000 | 20050 | 20050 | 20000 | 442 |
| 556 | 20231221 | 092400 | 624303530 | 20050 | 20050 | 20050 | 20000 | 921 |
| 557 | 20231221 | 092300 | 605841480 | 20000 | 20050 | 20050 | 19990 | 1402 |
| 558 | 20231221 | 092200 | 577754230 | 20050 | 20000 | 20050 | 19990 | 1089 |
| 559 | 20231221 | 092100 | 555938630 | 20050 | 19990 | 20050 | 19990 | 1966 |
| 560 | 20231221 | 092000 | 516597490 | 19990 | 19920 | 19990 | 19920 | 2531 |
| 561 | 20231221 | 091900 | 466063860 | 19920 | 19870 | 19920 | 19870 | 1409 |
| 562 | 20231221 | 091800 | 438033170 | 19870 | 19830 | 19870 | 19830 | 1197 |
| 563 | 20231221 | 091700 | 414276290 | 19820 | 19750 | 19820 | 19750 | 1347 |
| 564 | 20231221 | 091600 | 387613300 | 19750 | 19770 | 19780 | 19750 | 676 |
| 565 | 20231221 | 091500 | 374255760 | 19770 | 19750 | 19770 | 19690 | 1536 |
| 566 | 20231221 | 091400 | 343940380 | 19730 | 19730 | 19750 | 19720 | 283 |
| 567 | 20231221 | 091300 | 338355340 | 19730 | 19740 | 19750 | 19730 | 1060 |
| 568 | 20231221 | 091200 | 317424600 | 19740 | 19730 | 19740 | 19700 | 173 |
| 569 | 20231221 | 091100 | 314009840 | 19700 | 19650 | 19700 | 19650 | 970 |
| 570 | 20231221 | 091000 | 294933840 | 19650 | 19750 | 19750 | 19650 | 629 |
| 571 | 20231221 | 090900 | 282535360 | 19750 | 19730 | 19750 | 19730 | 252 |
| 572 | 20231221 | 090800 | 277560920 | 19740 | 19550 | 19750 | 19540 | 1850 |
| 573 | 20231221 | 090700 | 241151770 | 19540 | 19660 | 19660 | 19540 | 706 |
| 574 | 20231221 | 090600 | 227351790 | 19540 | 19640 | 19660 | 19530 | 834 |
| 575 | 20231221 | 090500 | 211030040 | 19540 | 19620 | 19660 | 19530 | 1927 |
| 576 | 20231221 | 090400 | 173347800 | 19680 | 19680 | 19690 | 19560 | 837 |
| 577 | 20231221 | 090300 | 156896910 | 19680 | 19560 | 19680 | 19560 | 1288 |
| 578 | 20231221 | 090200 | 131701960 | 19560 | 19740 | 19750 | 19560 | 497 |
| 579 | 20231221 | 090100 | 121931690 | 19740 | 19550 | 19760 | 19540 | 1655 |
| 580 | 20231221 | 090000 | 89502350 | 19520 | 19620 | 19650 | 19520 | 4567 |