32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 3 | 20231221 | 191100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20231221 | 191000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20231221 | 190900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20231221 | 190800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20231221 | 190700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20231221 | 190600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20231221 | 190500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20231221 | 190400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20231221 | 190300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20231221 | 190200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20231221 | 190100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20231221 | 190000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20231221 | 185900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20231221 | 185800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20231221 | 185700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20231221 | 185600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20231221 | 185500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20231221 | 185400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20231221 | 185300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20231221 | 185200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20231221 | 185100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20231221 | 185000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20231221 | 184900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20231221 | 184800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20231221 | 184700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20231221 | 184600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20231221 | 184500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20231221 | 184400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20231221 | 184300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20231221 | 184200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 33 | 20231221 | 184100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20231221 | 184000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20231221 | 183900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20231221 | 183800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20231221 | 183700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20231221 | 183600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20231221 | 183500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20231221 | 183400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20231221 | 183300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20231221 | 183200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20231221 | 183100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20231221 | 183000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20231221 | 182900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20231221 | 182800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20231221 | 182700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20231221 | 182600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20231221 | 182500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20231221 | 182400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20231221 | 182300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20231221 | 182200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20231221 | 182100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20231221 | 182000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20231221 | 181900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20231221 | 181800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20231221 | 181700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20231221 | 181600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20231221 | 181500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20231221 | 181400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20231221 | 181300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20231221 | 181200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 63 | 20231221 | 181100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20231221 | 181000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20231221 | 180900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20231221 | 180800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20231221 | 180700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20231221 | 180600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20231221 | 180500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20231221 | 180400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20231221 | 180300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20231221 | 180200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20231221 | 180100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20231221 | 180000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20231221 | 175900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20231221 | 175800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20231221 | 175700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20231221 | 175600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20231221 | 175500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20231221 | 175400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20231221 | 175300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20231221 | 175200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20231221 | 175100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20231221 | 175000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20231221 | 174900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20231221 | 174800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20231221 | 174700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20231221 | 174600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20231221 | 174500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20231221 | 174400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20231221 | 174300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20231221 | 174200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 93 | 20231221 | 174100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20231221 | 174000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20231221 | 173900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20231221 | 173800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20231221 | 173700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20231221 | 173600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20231221 | 173500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20231221 | 173400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20231221 | 173300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20231221 | 173200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20231221 | 173100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20231221 | 173000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20231221 | 172900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20231221 | 172800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20231221 | 172700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20231221 | 172600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20231221 | 172500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20231221 | 172400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20231221 | 172300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20231221 | 172200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20231221 | 172100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20231221 | 172000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20231221 | 171900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20231221 | 171800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20231221 | 171700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20231221 | 171600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20231221 | 171500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20231221 | 171400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20231221 | 171300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20231221 | 171200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 123 | 20231221 | 171100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20231221 | 171000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20231221 | 170900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20231221 | 170800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20231221 | 170700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20231221 | 170600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20231221 | 170500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20231221 | 170400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20231221 | 170300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20231221 | 170200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20231221 | 170100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20231221 | 170000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20231221 | 165900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20231221 | 165800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20231221 | 165700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20231221 | 165600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20231221 | 165500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20231221 | 165400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20231221 | 165300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20231221 | 165200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20231221 | 165100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20231221 | 165000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20231221 | 164900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20231221 | 164800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20231221 | 164700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20231221 | 164600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20231221 | 164500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20231221 | 164400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20231221 | 164300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20231221 | 164200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 153 | 20231221 | 164100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20231221 | 164000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20231221 | 163900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20231221 | 163800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20231221 | 163700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20231221 | 163600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20231221 | 163500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20231221 | 163400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20231221 | 163300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20231221 | 163200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20231221 | 163100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20231221 | 163000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20231221 | 162900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20231221 | 162800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20231221 | 162700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20231221 | 162600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20231221 | 162500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20231221 | 162400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20231221 | 162300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20231221 | 162200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20231221 | 162100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20231221 | 162000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20231221 | 161900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20231221 | 161800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20231221 | 161700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20231221 | 161600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20231221 | 161500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20231221 | 161400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20231221 | 161300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20231221 | 161200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 183 | 20231221 | 161100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20231221 | 161000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20231221 | 160900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20231221 | 160800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20231221 | 160700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20231221 | 160600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20231221 | 160500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20231221 | 160400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20231221 | 160300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20231221 | 160200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20231221 | 160100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20231221 | 160000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20231221 | 155900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20231221 | 155800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20231221 | 155700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20231221 | 155600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20231221 | 155500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20231221 | 155400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20231221 | 155300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20231221 | 155200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20231221 | 155100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20231221 | 155000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20231221 | 154900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20231221 | 154800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20231221 | 154700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20231221 | 154600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20231221 | 154500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20231221 | 154400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20231221 | 154300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20231221 | 154200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 213 | 20231221 | 154100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20231221 | 154000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20231221 | 153900 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20231221 | 153800 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20231221 | 153700 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20231221 | 153600 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20231221 | 153500 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 220 | 20231221 | 153400 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 221 | 20231221 | 153300 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 222 | 20231221 | 153200 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 223 | 20231221 | 153100 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 0 |
| 224 | 20231221 | 153000 | 2043301180 | 12590 | 12590 | 12590 | 12590 | 2344 |
| 225 | 20231221 | 152900 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 226 | 20231221 | 152800 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 227 | 20231221 | 152700 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 228 | 20231221 | 152600 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 229 | 20231221 | 152500 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 230 | 20231221 | 152400 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 231 | 20231221 | 152300 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 232 | 20231221 | 152200 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 233 | 20231221 | 152100 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 234 | 20231221 | 152000 | 2013790220 | 12620 | 12620 | 12620 | 12620 | 0 |
| 235 | 20231221 | 151900 | 2013790220 | 12620 | 12610 | 12620 | 12610 | 138 |
| 236 | 20231221 | 151800 | 2012050000 | 12610 | 12610 | 12610 | 12600 | 301 |
| 237 | 20231221 | 151700 | 2008255290 | 12610 | 12610 | 12610 | 12610 | 26 |
| 238 | 20231221 | 151600 | 2007927430 | 12610 | 12600 | 12610 | 12600 | 109 |
| 239 | 20231221 | 151500 | 2006553200 | 12600 | 12600 | 12600 | 12600 | 1870 |
| 240 | 20231221 | 151400 | 1982991200 | 12610 | 12610 | 12610 | 12610 | 717 |
| 241 | 20231221 | 151300 | 1973949830 | 12610 | 12610 | 12630 | 12610 | 1247 |
| 242 | 20231221 | 151200 | 1958221400 | 12610 | 12600 | 12610 | 12600 | 390 |
| 243 | 20231221 | 151100 | 1953303760 | 12610 | 12600 | 12610 | 12600 | 108 |
| 244 | 20231221 | 151000 | 1951941890 | 12600 | 12600 | 12600 | 12600 | 4 |
| 245 | 20231221 | 150900 | 1951891490 | 12620 | 12610 | 12620 | 12610 | 19 |
| 246 | 20231221 | 150800 | 1951651810 | 12610 | 12610 | 12610 | 12610 | 15 |
| 247 | 20231221 | 150700 | 1951462660 | 12610 | 12620 | 12620 | 12610 | 890 |
| 248 | 20231221 | 150600 | 1940236720 | 12620 | 12620 | 12620 | 12620 | 25 |
| 249 | 20231221 | 150500 | 1939921220 | 12620 | 12620 | 12620 | 12620 | 11 |
| 250 | 20231221 | 150400 | 1939782400 | 12620 | 12620 | 12620 | 12620 | 75 |
| 251 | 20231221 | 150300 | 1938835900 | 12620 | 12630 | 12630 | 12620 | 51 |
| 252 | 20231221 | 150200 | 1938192270 | 12620 | 12620 | 12620 | 12620 | 143 |
| 253 | 20231221 | 150100 | 1936387610 | 12620 | 12620 | 12620 | 12620 | 45 |
| 254 | 20231221 | 150000 | 1935819710 | 12630 | 12630 | 12630 | 12630 | 9 |
| 255 | 20231221 | 145900 | 1935706040 | 12630 | 12620 | 12630 | 12620 | 35 |
| 256 | 20231221 | 145800 | 1935264240 | 12630 | 12620 | 12630 | 12610 | 230 |
| 257 | 20231221 | 145700 | 1932361870 | 12620 | 12610 | 12620 | 12610 | 373 |
| 258 | 20231221 | 145600 | 1927654960 | 12610 | 12610 | 12610 | 12610 | 0 |
| 259 | 20231221 | 145500 | 1927654960 | 12610 | 12610 | 12610 | 12610 | 59 |
| 260 | 20231221 | 145400 | 1926910970 | 12610 | 12610 | 12610 | 12610 | 0 |
| 261 | 20231221 | 145300 | 1926910970 | 12610 | 12620 | 12620 | 12610 | 132 |
| 262 | 20231221 | 145200 | 1925246430 | 12610 | 12610 | 12610 | 12610 | 123 |
| 263 | 20231221 | 145100 | 1923695400 | 12610 | 12610 | 12610 | 12610 | 25 |
| 264 | 20231221 | 145000 | 1923380150 | 12620 | 12620 | 12620 | 12620 | 201 |
| 265 | 20231221 | 144900 | 1920843530 | 12610 | 12620 | 12620 | 12610 | 193 |
| 266 | 20231221 | 144800 | 1918408120 | 12620 | 12620 | 12620 | 12620 | 31 |
| 267 | 20231221 | 144700 | 1918016900 | 12610 | 12620 | 12620 | 12610 | 408 |
| 268 | 20231221 | 144600 | 1912868190 | 12610 | 12600 | 12610 | 12600 | 385 |
| 269 | 20231221 | 144500 | 1908013590 | 12600 | 12600 | 12600 | 12600 | 30 |
| 270 | 20231221 | 144400 | 1907635590 | 12600 | 12610 | 12610 | 12600 | 130 |
| 271 | 20231221 | 144300 | 1905997540 | 12600 | 12600 | 12600 | 12600 | 0 |
| 272 | 20231221 | 144200 | 1905997540 | 12600 | 12590 | 12600 | 12590 | 126 |
| 273 | 20231221 | 144100 | 1904410220 | 12590 | 12600 | 12600 | 12590 | 386 |
| 274 | 20231221 | 144000 | 1899546630 | 12600 | 12610 | 12610 | 12600 | 26 |
| 275 | 20231221 | 143900 | 1899219020 | 12600 | 12600 | 12610 | 12600 | 5 |
| 276 | 20231221 | 143800 | 1899156010 | 12600 | 12600 | 12600 | 12600 | 64 |
| 277 | 20231221 | 143700 | 1898349610 | 12610 | 12600 | 12610 | 12600 | 290 |
| 278 | 20231221 | 143600 | 1894695600 | 12600 | 12610 | 12610 | 12600 | 1450 |
| 279 | 20231221 | 143500 | 1876415600 | 12600 | 12600 | 12600 | 12600 | 456 |
| 280 | 20231221 | 143400 | 1870670000 | 12600 | 12600 | 12600 | 12600 | 162 |
| 281 | 20231221 | 143300 | 1868628800 | 12600 | 12600 | 12600 | 12600 | 0 |
| 282 | 20231221 | 143200 | 1868628800 | 12600 | 12610 | 12610 | 12600 | 38 |
| 283 | 20231221 | 143100 | 1868149900 | 12610 | 12610 | 12610 | 12600 | 38 |
| 284 | 20231221 | 143000 | 1867670970 | 12610 | 12600 | 12610 | 12600 | 136 |
| 285 | 20231221 | 142900 | 1865957310 | 12610 | 12620 | 12620 | 12610 | 230 |
| 286 | 20231221 | 142800 | 1863056920 | 12620 | 12620 | 12620 | 12620 | 1 |
| 287 | 20231221 | 142700 | 1863044300 | 12620 | 12600 | 12620 | 12600 | 27 |
| 288 | 20231221 | 142600 | 1862704070 | 12610 | 12610 | 12610 | 12610 | 0 |
| 289 | 20231221 | 142500 | 1862704070 | 12610 | 12610 | 12610 | 12610 | 47 |
| 290 | 20231221 | 142400 | 1862111400 | 12610 | 12610 | 12610 | 12610 | 1091 |
| 291 | 20231221 | 142300 | 1848353890 | 12620 | 12630 | 12630 | 12620 | 225 |
| 292 | 20231221 | 142200 | 1845514380 | 12630 | 12630 | 12630 | 12630 | 1 |
| 293 | 20231221 | 142100 | 1845501750 | 12620 | 12630 | 12630 | 12620 | 36 |
| 294 | 20231221 | 142000 | 1845047320 | 12630 | 12620 | 12630 | 12620 | 118 |
| 295 | 20231221 | 141900 | 1843558150 | 12620 | 12630 | 12630 | 12620 | 1145 |
| 296 | 20231221 | 141800 | 1829097050 | 12620 | 12620 | 12620 | 12620 | 1292 |
| 297 | 20231221 | 141700 | 1812792010 | 12610 | 12610 | 12610 | 12610 | 42 |
| 298 | 20231221 | 141600 | 1812262390 | 12610 | 12610 | 12620 | 12610 | 187 |
| 299 | 20231221 | 141500 | 1809904310 | 12610 | 12610 | 12610 | 12610 | 207 |
| 300 | 20231221 | 141400 | 1807294040 | 12610 | 12630 | 12630 | 12610 | 443 |
| 301 | 20231221 | 141300 | 1801703910 | 12630 | 12620 | 12630 | 12620 | 302 |
| 302 | 20231221 | 141200 | 1797892570 | 12620 | 12620 | 12620 | 12610 | 73 |
| 303 | 20231221 | 141100 | 1796971560 | 12620 | 12610 | 12620 | 12610 | 973 |
| 304 | 20231221 | 141000 | 1784698490 | 12600 | 12600 | 12600 | 12600 | 287 |
| 305 | 20231221 | 140900 | 1781082290 | 12610 | 12610 | 12610 | 12610 | 1 |
| 306 | 20231221 | 140800 | 1781069680 | 12600 | 12590 | 12600 | 12590 | 639 |
| 307 | 20231221 | 140700 | 1773018530 | 12600 | 12600 | 12600 | 12600 | 73 |
| 308 | 20231221 | 140600 | 1772098730 | 12590 | 12590 | 12590 | 12590 | 25 |
| 309 | 20231221 | 140500 | 1771783980 | 12590 | 12590 | 12590 | 12590 | 712 |
| 310 | 20231221 | 140400 | 1762819900 | 12580 | 12590 | 12590 | 12580 | 342 |
| 311 | 20231221 | 140300 | 1758514890 | 12580 | 12580 | 12580 | 12580 | 25 |
| 312 | 20231221 | 140200 | 1758200390 | 12580 | 12580 | 12580 | 12580 | 0 |
| 313 | 20231221 | 140100 | 1758200390 | 12580 | 12580 | 12580 | 12580 | 25 |
| 314 | 20231221 | 140000 | 1757885890 | 12590 | 12590 | 12590 | 12590 | 1099 |
| 315 | 20231221 | 135900 | 1744049480 | 12590 | 12580 | 12590 | 12580 | 30 |
| 316 | 20231221 | 135800 | 1743672030 | 12590 | 12590 | 12590 | 12580 | 23 |
| 317 | 20231221 | 135700 | 1743382560 | 12600 | 12590 | 12600 | 12590 | 1482 |
| 318 | 20231221 | 135600 | 1724724170 | 12600 | 12600 | 12600 | 12600 | 2 |
| 319 | 20231221 | 135500 | 1724698970 | 12600 | 12590 | 12600 | 12590 | 46 |
| 320 | 20231221 | 135400 | 1724119790 | 12600 | 12600 | 12600 | 12600 | 12 |
| 321 | 20231221 | 135300 | 1723968590 | 12600 | 12590 | 12600 | 12590 | 332 |
| 322 | 20231221 | 135200 | 1719786640 | 12600 | 12600 | 12600 | 12600 | 265 |
| 323 | 20231221 | 135100 | 1716447640 | 12590 | 12600 | 12600 | 12590 | 100 |
| 324 | 20231221 | 135000 | 1715187890 | 12600 | 12590 | 12600 | 12590 | 66 |
| 325 | 20231221 | 134900 | 1714356490 | 12590 | 12600 | 12600 | 12590 | 464 |
| 326 | 20231221 | 134800 | 1708514710 | 12600 | 12610 | 12610 | 12600 | 9 |
| 327 | 20231221 | 134700 | 1708401300 | 12610 | 12610 | 12610 | 12610 | 11 |
| 328 | 20231221 | 134600 | 1708262590 | 12610 | 12610 | 12610 | 12600 | 342 |
| 329 | 20231221 | 134500 | 1703952600 | 12610 | 12610 | 12610 | 12610 | 1 |
| 330 | 20231221 | 134400 | 1703939990 | 12600 | 12600 | 12600 | 12590 | 805 |
| 331 | 20231221 | 134300 | 1693797560 | 12600 | 12610 | 12610 | 12600 | 468 |
| 332 | 20231221 | 134200 | 1687900740 | 12600 | 12620 | 12620 | 12600 | 32 |
| 333 | 20231221 | 134100 | 1687497470 | 12590 | 12610 | 12610 | 12590 | 283 |
| 334 | 20231221 | 134000 | 1683931820 | 12600 | 12600 | 12600 | 12600 | 336 |
| 335 | 20231221 | 133900 | 1679698220 | 12600 | 12600 | 12600 | 12600 | 100 |
| 336 | 20231221 | 133800 | 1678438220 | 12600 | 12600 | 12600 | 12600 | 173 |
| 337 | 20231221 | 133700 | 1676258420 | 12600 | 12600 | 12600 | 12600 | 0 |
| 338 | 20231221 | 133600 | 1676258420 | 12600 | 12600 | 12610 | 12600 | 243 |
| 339 | 20231221 | 133500 | 1673196610 | 12600 | 12600 | 12600 | 12600 | 11 |
| 340 | 20231221 | 133400 | 1673058010 | 12590 | 12600 | 12600 | 12590 | 389 |
| 341 | 20231221 | 133300 | 1668156870 | 12600 | 12600 | 12600 | 12600 | 308 |
| 342 | 20231221 | 133200 | 1664276070 | 12590 | 12590 | 12600 | 12590 | 390 |
| 343 | 20231221 | 133100 | 1659364960 | 12590 | 12600 | 12600 | 12590 | 88 |
| 344 | 20231221 | 133000 | 1658256640 | 12600 | 12590 | 12600 | 12590 | 174 |
| 345 | 20231221 | 132900 | 1656065240 | 12610 | 12610 | 12610 | 12610 | 0 |
| 346 | 20231221 | 132800 | 1656065240 | 12610 | 12600 | 12610 | 12600 | 633 |
| 347 | 20231221 | 132700 | 1648088690 | 12610 | 12610 | 12610 | 12600 | 182 |
| 348 | 20231221 | 132600 | 1645794930 | 12610 | 12600 | 12610 | 12600 | 122 |
| 349 | 20231221 | 132500 | 1644257550 | 12600 | 12610 | 12610 | 12600 | 33 |
| 350 | 20231221 | 132400 | 1643841690 | 12610 | 12610 | 12610 | 12610 | 12 |
| 351 | 20231221 | 132300 | 1643690370 | 12610 | 12600 | 12610 | 12600 | 266 |
| 352 | 20231221 | 132200 | 1640336810 | 12610 | 12610 | 12610 | 12610 | 94 |
| 353 | 20231221 | 132100 | 1639151470 | 12610 | 12610 | 12610 | 12610 | 673 |
| 354 | 20231221 | 132000 | 1630664940 | 12610 | 12610 | 12610 | 12610 | 148 |
| 355 | 20231221 | 131900 | 1628798660 | 12620 | 12620 | 12620 | 12620 | 20 |
| 356 | 20231221 | 131800 | 1628546260 | 12620 | 12610 | 12620 | 12610 | 236 |
| 357 | 20231221 | 131700 | 1625569290 | 12620 | 12620 | 12620 | 12620 | 158 |
| 358 | 20231221 | 131600 | 1623575330 | 12620 | 12630 | 12630 | 12620 | 227 |
| 359 | 20231221 | 131500 | 1620709590 | 12630 | 12630 | 12630 | 12630 | 2 |
| 360 | 20231221 | 131400 | 1620684330 | 12630 | 12620 | 12630 | 12620 | 43 |
| 361 | 20231221 | 131300 | 1620141650 | 12620 | 12610 | 12630 | 12610 | 704 |
| 362 | 20231221 | 131200 | 1611261160 | 12610 | 12620 | 12630 | 12610 | 484 |
| 363 | 20231221 | 131100 | 1605154600 | 12620 | 12620 | 12620 | 12620 | 80 |
| 364 | 20231221 | 131000 | 1604145000 | 12630 | 12620 | 12630 | 12620 | 335 |
| 365 | 20231221 | 130900 | 1599916340 | 12610 | 12610 | 12610 | 12610 | 1 |
| 366 | 20231221 | 130800 | 1599903730 | 12610 | 12620 | 12620 | 12610 | 11 |
| 367 | 20231221 | 130700 | 1599764960 | 12620 | 12620 | 12620 | 12620 | 736 |
| 368 | 20231221 | 130600 | 1590476640 | 12620 | 12620 | 12620 | 12620 | 260 |
| 369 | 20231221 | 130500 | 1587195440 | 12620 | 12630 | 12630 | 12620 | 31 |
| 370 | 20231221 | 130400 | 1586804170 | 12630 | 12620 | 12630 | 12620 | 291 |
| 371 | 20231221 | 130300 | 1583130940 | 12630 | 12620 | 12630 | 12620 | 275 |
| 372 | 20231221 | 130200 | 1579660430 | 12630 | 12630 | 12630 | 12630 | 1 |
| 373 | 20231221 | 130100 | 1579647800 | 12630 | 12630 | 12630 | 12630 | 124 |
| 374 | 20231221 | 130000 | 1578081680 | 12620 | 12630 | 12630 | 12620 | 11 |
| 375 | 20231221 | 125900 | 1577942850 | 12620 | 12620 | 12630 | 12620 | 95 |
| 376 | 20231221 | 125800 | 1576743920 | 12620 | 12630 | 12630 | 12620 | 23 |
| 377 | 20231221 | 125700 | 1576453530 | 12630 | 12630 | 12630 | 12630 | 519 |
| 378 | 20231221 | 125600 | 1569898560 | 12630 | 12630 | 12630 | 12630 | 20 |
| 379 | 20231221 | 125500 | 1569645960 | 12630 | 12630 | 12630 | 12630 | 370 |
| 380 | 20231221 | 125400 | 1564972860 | 12630 | 12630 | 12630 | 12630 | 28 |
| 381 | 20231221 | 125300 | 1564619220 | 12630 | 12630 | 12630 | 12630 | 167 |
| 382 | 20231221 | 125200 | 1562510010 | 12630 | 12620 | 12630 | 12620 | 11 |
| 383 | 20231221 | 125100 | 1562371090 | 12620 | 12620 | 12620 | 12620 | 300 |
| 384 | 20231221 | 125000 | 1558585090 | 12620 | 12620 | 12620 | 12620 | 10 |
| 385 | 20231221 | 124900 | 1558458890 | 12620 | 12620 | 12620 | 12620 | 0 |
| 386 | 20231221 | 124800 | 1558458890 | 12620 | 12630 | 12630 | 12620 | 469 |
| 387 | 20231221 | 124700 | 1552538690 | 12630 | 12640 | 12640 | 12630 | 71 |
| 388 | 20231221 | 124600 | 1551641350 | 12690 | 12640 | 12690 | 12640 | 2 |
| 389 | 20231221 | 124500 | 1551616020 | 12630 | 12630 | 12630 | 12610 | 193 |
| 390 | 20231221 | 124400 | 1549180610 | 12640 | 12660 | 12660 | 12620 | 1077 |
| 391 | 20231221 | 124300 | 1535572150 | 12660 | 12660 | 12700 | 12660 | 70 |
| 392 | 20231221 | 124200 | 1534685910 | 12710 | 12710 | 12710 | 12710 | 0 |
| 393 | 20231221 | 124100 | 1534685910 | 12710 | 12660 | 12710 | 12650 | 343 |
| 394 | 20231221 | 124000 | 1530341890 | 12660 | 12650 | 12660 | 12650 | 656 |
| 395 | 20231221 | 123900 | 1522042930 | 12660 | 12680 | 12680 | 12660 | 178 |
| 396 | 20231221 | 123800 | 1519789420 | 12680 | 12670 | 12680 | 12660 | 361 |
| 397 | 20231221 | 123700 | 1515213950 | 12660 | 12670 | 12670 | 12650 | 755 |
| 398 | 20231221 | 123600 | 1505656810 | 12670 | 12670 | 12680 | 12670 | 31 |
| 399 | 20231221 | 123500 | 1505264010 | 12670 | 12680 | 12680 | 12670 | 283 |
| 400 | 20231221 | 123400 | 1501676120 | 12680 | 12680 | 12680 | 12680 | 0 |
| 401 | 20231221 | 123300 | 1501676120 | 12680 | 12690 | 12690 | 12680 | 272 |
| 402 | 20231221 | 123200 | 1498225820 | 12690 | 12700 | 12700 | 12690 | 358 |
| 403 | 20231221 | 123100 | 1493681390 | 12700 | 12710 | 12710 | 12700 | 449 |
| 404 | 20231221 | 123000 | 1487978600 | 12710 | 12710 | 12710 | 12700 | 60 |
| 405 | 20231221 | 122900 | 1487216470 | 12710 | 12710 | 12710 | 12710 | 7 |
| 406 | 20231221 | 122800 | 1487127500 | 12710 | 12710 | 12710 | 12710 | 15 |
| 407 | 20231221 | 122700 | 1486936850 | 12710 | 12710 | 12710 | 12710 | 195 |
| 408 | 20231221 | 122600 | 1484458400 | 12710 | 12710 | 12710 | 12710 | 0 |
| 409 | 20231221 | 122500 | 1484458400 | 12710 | 12710 | 12710 | 12710 | 1 |
| 410 | 20231221 | 122400 | 1484445690 | 12710 | 12710 | 12710 | 12710 | 4 |
| 411 | 20231221 | 122300 | 1484394850 | 12710 | 12710 | 12710 | 12710 | 12 |
| 412 | 20231221 | 122200 | 1484242330 | 12710 | 12710 | 12710 | 12710 | 35 |
| 413 | 20231221 | 122100 | 1483797480 | 12710 | 12710 | 12710 | 12710 | 100 |
| 414 | 20231221 | 122000 | 1482526480 | 12720 | 12710 | 12720 | 12710 | 151 |
| 415 | 20231221 | 121900 | 1480605930 | 12710 | 12670 | 12720 | 12670 | 956 |
| 416 | 20231221 | 121800 | 1468469660 | 12680 | 12670 | 12680 | 12670 | 114 |
| 417 | 20231221 | 121700 | 1467024470 | 12660 | 12660 | 12660 | 12660 | 0 |
| 418 | 20231221 | 121600 | 1467024470 | 12660 | 12660 | 12690 | 12660 | 395 |
| 419 | 20231221 | 121500 | 1462023740 | 12660 | 12660 | 12660 | 12660 | 18 |
| 420 | 20231221 | 121400 | 1461795860 | 12660 | 12660 | 12670 | 12660 | 12 |
| 421 | 20231221 | 121300 | 1461643930 | 12650 | 12660 | 12660 | 12650 | 311 |
| 422 | 20231221 | 121200 | 1457709670 | 12660 | 12660 | 12660 | 12660 | 37 |
| 423 | 20231221 | 121100 | 1457241250 | 12650 | 12660 | 12660 | 12650 | 76 |
| 424 | 20231221 | 121000 | 1456279510 | 12660 | 12650 | 12660 | 12650 | 87 |
| 425 | 20231221 | 120900 | 1455178290 | 12650 | 12660 | 12660 | 12650 | 3 |
| 426 | 20231221 | 120800 | 1455140320 | 12660 | 12660 | 12660 | 12660 | 267 |
| 427 | 20231221 | 120700 | 1451760100 | 12660 | 12660 | 12660 | 12660 | 97 |
| 428 | 20231221 | 120600 | 1450532080 | 12680 | 12650 | 12690 | 12650 | 120 |
| 429 | 20231221 | 120500 | 1449013330 | 12660 | 12690 | 12690 | 12660 | 287 |
| 430 | 20231221 | 120400 | 1445379310 | 12680 | 12660 | 12680 | 12660 | 16 |
| 431 | 20231221 | 120300 | 1445176730 | 12660 | 12660 | 12660 | 12660 | 55 |
| 432 | 20231221 | 120200 | 1444480430 | 12660 | 12690 | 12690 | 12660 | 1096 |
| 433 | 20231221 | 120100 | 1430590820 | 12700 | 12700 | 12700 | 12700 | 1012 |
| 434 | 20231221 | 120000 | 1417738420 | 12720 | 12720 | 12720 | 12720 | 0 |
| 435 | 20231221 | 115900 | 1417738420 | 12720 | 12690 | 12720 | 12690 | 498 |
| 436 | 20231221 | 115800 | 1411410820 | 12680 | 12680 | 12680 | 12680 | 323 |
| 437 | 20231221 | 115700 | 1407315180 | 12680 | 12620 | 12680 | 12620 | 55 |
| 438 | 20231221 | 115600 | 1406621020 | 12640 | 12620 | 12640 | 12620 | 584 |
| 439 | 20231221 | 115500 | 1399243900 | 12620 | 12610 | 12640 | 12610 | 157 |
| 440 | 20231221 | 115400 | 1397260690 | 12610 | 12610 | 12610 | 12610 | 1000 |
| 441 | 20231221 | 115300 | 1384650690 | 12620 | 12620 | 12620 | 12620 | 191 |
| 442 | 20231221 | 115200 | 1382240270 | 12640 | 12610 | 12640 | 12610 | 251 |
| 443 | 20231221 | 115100 | 1379073120 | 12610 | 12610 | 12610 | 12610 | 150 |
| 444 | 20231221 | 115000 | 1377181620 | 12610 | 12610 | 12610 | 12610 | 776 |
| 445 | 20231221 | 114900 | 1367396260 | 12610 | 12630 | 12630 | 12610 | 883 |
| 446 | 20231221 | 114800 | 1356251630 | 12630 | 12640 | 12640 | 12630 | 347 |
| 447 | 20231221 | 114700 | 1351865950 | 12640 | 12640 | 12640 | 12640 | 6 |
| 448 | 20231221 | 114600 | 1351790110 | 12640 | 12680 | 12680 | 12640 | 5 |
| 449 | 20231221 | 114500 | 1351726870 | 12630 | 12680 | 12680 | 12630 | 3 |
| 450 | 20231221 | 114400 | 1351688930 | 12630 | 12630 | 12670 | 12630 | 653 |
| 451 | 20231221 | 114300 | 1343428140 | 12630 | 12650 | 12650 | 12630 | 282 |
| 452 | 20231221 | 114200 | 1339862490 | 12660 | 12660 | 12660 | 12660 | 0 |
| 453 | 20231221 | 114100 | 1339862490 | 12660 | 12660 | 12660 | 12660 | 16 |
| 454 | 20231221 | 114000 | 1339659930 | 12660 | 12650 | 12660 | 12650 | 123 |
| 455 | 20231221 | 113900 | 1338102850 | 12660 | 12660 | 12660 | 12660 | 122 |
| 456 | 20231221 | 113800 | 1336558330 | 12660 | 12660 | 12660 | 12660 | 38 |
| 457 | 20231221 | 113700 | 1336077250 | 12660 | 12640 | 12660 | 12640 | 3855 |
| 458 | 20231221 | 113600 | 1287288190 | 12640 | 12640 | 12640 | 12640 | 33 |
| 459 | 20231221 | 113500 | 1286871070 | 12600 | 12600 | 12600 | 12600 | 0 |
| 460 | 20231221 | 113400 | 1286871070 | 12600 | 12600 | 12600 | 12600 | 0 |
| 461 | 20231221 | 113300 | 1286871070 | 12600 | 12600 | 12600 | 12600 | 0 |
| 462 | 20231221 | 113200 | 1286871070 | 12600 | 12620 | 12630 | 12590 | 554 |
| 463 | 20231221 | 113100 | 1279882680 | 12620 | 12610 | 12620 | 12610 | 57 |
| 464 | 20231221 | 113000 | 1279163900 | 12610 | 12630 | 12630 | 12610 | 282 |
| 465 | 20231221 | 112900 | 1275607680 | 12630 | 12600 | 12630 | 12600 | 276 |
| 466 | 20231221 | 112800 | 1272127800 | 12600 | 12600 | 12600 | 12600 | 0 |
| 467 | 20231221 | 112700 | 1272127800 | 12600 | 12600 | 12600 | 12600 | 3 |
| 468 | 20231221 | 112600 | 1272090000 | 12590 | 12590 | 12590 | 12590 | 0 |
| 469 | 20231221 | 112500 | 1272090000 | 12590 | 12590 | 12590 | 12590 | 165 |
| 470 | 20231221 | 112400 | 1270012650 | 12570 | 12570 | 12570 | 12570 | 0 |
| 471 | 20231221 | 112300 | 1270012650 | 12570 | 12590 | 12590 | 12570 | 694 |
| 472 | 20231221 | 112200 | 1261285410 | 12580 | 12590 | 12590 | 12580 | 230 |
| 473 | 20231221 | 112100 | 1258391620 | 12590 | 12590 | 12590 | 12590 | 55 |
| 474 | 20231221 | 112000 | 1257699170 | 12630 | 12600 | 12630 | 12590 | 53 |
| 475 | 20231221 | 111900 | 1257030890 | 12570 | 12620 | 12620 | 12570 | 481 |
| 476 | 20231221 | 111800 | 1250979720 | 12620 | 12620 | 12620 | 12560 | 1868 |
| 477 | 20231221 | 111700 | 1227443740 | 12630 | 12630 | 12630 | 12620 | 326 |
| 478 | 20231221 | 111600 | 1223327720 | 12630 | 12650 | 12650 | 12630 | 3 |
| 479 | 20231221 | 111500 | 1223289810 | 12650 | 12650 | 12650 | 12650 | 601 |
| 480 | 20231221 | 111400 | 1215687160 | 12650 | 12640 | 12650 | 12620 | 195 |
| 481 | 20231221 | 111300 | 1213223510 | 12640 | 12640 | 12640 | 12640 | 22 |
| 482 | 20231221 | 111200 | 1212945430 | 12640 | 12630 | 12640 | 12630 | 425 |
| 483 | 20231221 | 111100 | 1207573680 | 12610 | 12600 | 12610 | 12600 | 239 |
| 484 | 20231221 | 111000 | 1204561200 | 12590 | 12580 | 12590 | 12580 | 215 |
| 485 | 20231221 | 110900 | 1201854420 | 12580 | 12590 | 12590 | 12580 | 224 |
| 486 | 20231221 | 110800 | 1199035630 | 12580 | 12560 | 12580 | 12560 | 897 |
| 487 | 20231221 | 110700 | 1187758970 | 12570 | 12570 | 12570 | 12560 | 161 |
| 488 | 20231221 | 110600 | 1185736710 | 12570 | 12580 | 12580 | 12570 | 810 |
| 489 | 20231221 | 110500 | 1175551690 | 12580 | 12560 | 12580 | 12560 | 679 |
| 490 | 20231221 | 110400 | 1167017180 | 12570 | 12570 | 12570 | 12570 | 30 |
| 491 | 20231221 | 110300 | 1166640080 | 12560 | 12560 | 12560 | 12550 | 853 |
| 492 | 20231221 | 110200 | 1155927770 | 12570 | 12570 | 12590 | 12560 | 377 |
| 493 | 20231221 | 110100 | 1151188850 | 12570 | 12610 | 12610 | 12570 | 123 |
| 494 | 20231221 | 110000 | 1149642670 | 12560 | 12560 | 12560 | 12560 | 502 |
| 495 | 20231221 | 105900 | 1143337550 | 12560 | 12560 | 12610 | 12550 | 923 |
| 496 | 20231221 | 105800 | 1131745540 | 12560 | 12570 | 12570 | 12560 | 505 |
| 497 | 20231221 | 105700 | 1125400890 | 12570 | 12560 | 12610 | 12560 | 465 |
| 498 | 20231221 | 105600 | 1119559710 | 12560 | 12560 | 12560 | 12550 | 553 |
| 499 | 20231221 | 105500 | 1112614110 | 12560 | 12580 | 12580 | 12560 | 1815 |
| 500 | 20231221 | 105400 | 1089804240 | 12570 | 12600 | 12600 | 12570 | 2298 |
| 501 | 20231221 | 105300 | 1060889130 | 12610 | 12610 | 12610 | 12600 | 1001 |
| 502 | 20231221 | 105200 | 1048266790 | 12610 | 12620 | 12620 | 12610 | 589 |
| 503 | 20231221 | 105100 | 1040836810 | 12620 | 12630 | 12630 | 12620 | 38 |
| 504 | 20231221 | 105000 | 1040357140 | 12630 | 12630 | 12630 | 12620 | 224 |
| 505 | 20231221 | 104900 | 1037530050 | 12630 | 12640 | 12640 | 12620 | 1031 |
| 506 | 20231221 | 104800 | 1024501800 | 12640 | 12650 | 12650 | 12640 | 9 |
| 507 | 20231221 | 104700 | 1024388000 | 12650 | 12650 | 12650 | 12650 | 287 |
| 508 | 20231221 | 104600 | 1020757450 | 12650 | 12640 | 12650 | 12640 | 45 |
| 509 | 20231221 | 104500 | 1020188420 | 12640 | 12650 | 12660 | 12630 | 47 |
| 510 | 20231221 | 104400 | 1019594180 | 12660 | 12630 | 12670 | 12630 | 103 |
| 511 | 20231221 | 104300 | 1018293200 | 12670 | 12610 | 12670 | 12600 | 845 |
| 512 | 20231221 | 104200 | 1007642840 | 12610 | 12610 | 12620 | 12610 | 138 |
| 513 | 20231221 | 104100 | 1005902390 | 12610 | 12620 | 12620 | 12610 | 171 |
| 514 | 20231221 | 104000 | 1003745970 | 12620 | 12610 | 12620 | 12610 | 424 |
| 515 | 20231221 | 103900 | 998397140 | 12610 | 12630 | 12630 | 12610 | 584 |
| 516 | 20231221 | 103800 | 991028820 | 12630 | 12670 | 12670 | 12630 | 2368 |
| 517 | 20231221 | 103700 | 961068780 | 12670 | 12670 | 12670 | 12670 | 138 |
| 518 | 20231221 | 103600 | 959320320 | 12670 | 12670 | 12670 | 12660 | 230 |
| 519 | 20231221 | 103500 | 956407390 | 12670 | 12670 | 12670 | 12650 | 2568 |
| 520 | 20231221 | 103400 | 923890590 | 12680 | 12720 | 12720 | 12680 | 12790 |
| 521 | 20231221 | 103300 | 761433110 | 12720 | 12720 | 12720 | 12710 | 80 |
| 522 | 20231221 | 103200 | 760415540 | 12710 | 12710 | 12720 | 12710 | 24 |
| 523 | 20231221 | 103100 | 760110480 | 12710 | 12710 | 12720 | 12710 | 320 |
| 524 | 20231221 | 103000 | 756042980 | 12720 | 12720 | 12730 | 12720 | 1877 |
| 525 | 20231221 | 102900 | 732167530 | 12730 | 12730 | 12730 | 12730 | 67 |
| 526 | 20231221 | 102800 | 731314620 | 12730 | 12750 | 12750 | 12730 | 1127 |
| 527 | 20231221 | 102700 | 716957600 | 12750 | 12750 | 12750 | 12750 | 211 |
| 528 | 20231221 | 102600 | 714267350 | 12750 | 12750 | 12760 | 12740 | 129 |
| 529 | 20231221 | 102500 | 712623400 | 12740 | 12730 | 12740 | 12730 | 284 |
| 530 | 20231221 | 102400 | 709007620 | 12730 | 12720 | 12740 | 12720 | 366 |
| 531 | 20231221 | 102300 | 704347900 | 12720 | 12720 | 12740 | 12720 | 639 |
| 532 | 20231221 | 102200 | 696215890 | 12720 | 12720 | 12730 | 12720 | 699 |
| 533 | 20231221 | 102100 | 687322570 | 12730 | 12730 | 12730 | 12720 | 1136 |
| 534 | 20231221 | 102000 | 672864070 | 12740 | 12740 | 12740 | 12730 | 512 |
| 535 | 20231221 | 101900 | 666346210 | 12740 | 12740 | 12740 | 12740 | 386 |
| 536 | 20231221 | 101800 | 661428570 | 12750 | 12750 | 12750 | 12740 | 1684 |
| 537 | 20231221 | 101700 | 639957930 | 12760 | 12760 | 12770 | 12760 | 196 |
| 538 | 20231221 | 101600 | 637456170 | 12770 | 12760 | 12770 | 12750 | 2682 |
| 539 | 20231221 | 101500 | 603257210 | 12760 | 12760 | 12760 | 12760 | 501 |
| 540 | 20231221 | 101400 | 596864450 | 12770 | 12770 | 12770 | 12760 | 231 |
| 541 | 20231221 | 101300 | 593916360 | 12770 | 12770 | 12770 | 12770 | 0 |
| 542 | 20231221 | 101200 | 593916360 | 12770 | 12770 | 12770 | 12770 | 330 |
| 543 | 20231221 | 101100 | 589702260 | 12770 | 12770 | 12770 | 12770 | 4 |
| 544 | 20231221 | 101000 | 589651180 | 12770 | 12770 | 12770 | 12760 | 1266 |
| 545 | 20231221 | 100900 | 573496970 | 12770 | 12770 | 12770 | 12770 | 25 |
| 546 | 20231221 | 100800 | 573177720 | 12770 | 12780 | 12780 | 12770 | 1254 |
| 547 | 20231221 | 100700 | 557164020 | 12780 | 12780 | 12780 | 12770 | 504 |
| 548 | 20231221 | 100600 | 550723900 | 12780 | 12780 | 12790 | 12780 | 140 |
| 549 | 20231221 | 100500 | 548934680 | 12790 | 12780 | 12790 | 12780 | 42 |
| 550 | 20231221 | 100400 | 548397790 | 12790 | 12830 | 12830 | 12790 | 91 |
| 551 | 20231221 | 100300 | 547232810 | 12830 | 12780 | 12830 | 12780 | 12 |
| 552 | 20231221 | 100200 | 547079400 | 12780 | 12830 | 12830 | 12780 | 201 |
| 553 | 20231221 | 100100 | 544510570 | 12780 | 12790 | 12830 | 12780 | 1122 |
| 554 | 20231221 | 100000 | 530144780 | 12790 | 12790 | 12800 | 12790 | 20 |
| 555 | 20231221 | 095900 | 529888930 | 12790 | 12800 | 12800 | 12790 | 51 |
| 556 | 20231221 | 095800 | 529236470 | 12800 | 12820 | 12820 | 12800 | 123 |
| 557 | 20231221 | 095700 | 527661370 | 12820 | 12830 | 12830 | 12820 | 317 |
| 558 | 20231221 | 095600 | 523594960 | 12820 | 12800 | 12820 | 12800 | 294 |
| 559 | 20231221 | 095500 | 519828020 | 12780 | 12770 | 12780 | 12770 | 6 |
| 560 | 20231221 | 095400 | 519751390 | 12770 | 12770 | 12770 | 12770 | 30 |
| 561 | 20231221 | 095300 | 519368290 | 12770 | 12770 | 12770 | 12770 | 100 |
| 562 | 20231221 | 095200 | 518091290 | 12770 | 12770 | 12770 | 12770 | 51 |
| 563 | 20231221 | 095100 | 517440020 | 12770 | 12770 | 12770 | 12770 | 90 |
| 564 | 20231221 | 095000 | 516290720 | 12770 | 12780 | 12850 | 12770 | 83 |
| 565 | 20231221 | 094900 | 515230470 | 12850 | 12850 | 12850 | 12760 | 912 |
| 566 | 20231221 | 094800 | 503572910 | 12890 | 12880 | 12890 | 12880 | 50 |
| 567 | 20231221 | 094700 | 502928520 | 12890 | 12890 | 12890 | 12810 | 564 |
| 568 | 20231221 | 094600 | 495702560 | 12800 | 12890 | 12890 | 12800 | 437 |
| 569 | 20231221 | 094500 | 490080670 | 12820 | 12860 | 12860 | 12820 | 551 |
| 570 | 20231221 | 094400 | 483005290 | 12870 | 12900 | 12900 | 12870 | 504 |
| 571 | 20231221 | 094300 | 476512160 | 12890 | 12890 | 12890 | 12890 | 104 |
| 572 | 20231221 | 094200 | 475171600 | 12890 | 12890 | 12890 | 12890 | 450 |
| 573 | 20231221 | 094100 | 469371100 | 12880 | 12890 | 12890 | 12880 | 22 |
| 574 | 20231221 | 094000 | 469087630 | 12890 | 12890 | 12890 | 12890 | 11 |
| 575 | 20231221 | 093900 | 468945840 | 12890 | 12890 | 12890 | 12880 | 490 |
| 576 | 20231221 | 093800 | 462632760 | 12890 | 12850 | 12890 | 12850 | 2349 |
| 577 | 20231221 | 093700 | 432424990 | 12810 | 12850 | 12850 | 12800 | 1130 |
| 578 | 20231221 | 093600 | 417942090 | 12850 | 12850 | 12850 | 12850 | 41 |
| 579 | 20231221 | 093500 | 417415240 | 12850 | 12850 | 12860 | 12840 | 603 |
| 580 | 20231221 | 093400 | 409664950 | 12850 | 12830 | 12850 | 12830 | 1236 |
| 581 | 20231221 | 093300 | 393789920 | 12810 | 12810 | 12810 | 12810 | 34 |
| 582 | 20231221 | 093200 | 393354380 | 12810 | 12790 | 12810 | 12790 | 820 |
| 583 | 20231221 | 093100 | 382856670 | 12790 | 12750 | 12790 | 12750 | 270 |
| 584 | 20231221 | 093000 | 379404770 | 12780 | 12770 | 12780 | 12730 | 2717 |
| 585 | 20231221 | 092900 | 344746010 | 12780 | 12770 | 12780 | 12760 | 385 |
| 586 | 20231221 | 092800 | 339829360 | 12780 | 12780 | 12790 | 12760 | 246 |
| 587 | 20231221 | 092700 | 336689430 | 12760 | 12770 | 12770 | 12760 | 461 |
| 588 | 20231221 | 092600 | 330806100 | 12760 | 12750 | 12760 | 12750 | 801 |
| 589 | 20231221 | 092500 | 320593340 | 12760 | 12760 | 12780 | 12760 | 496 |
| 590 | 20231221 | 092400 | 314260560 | 12760 | 12770 | 12780 | 12760 | 281 |
| 591 | 20231221 | 092300 | 310673420 | 12780 | 12790 | 12790 | 12770 | 1582 |
| 592 | 20231221 | 092200 | 290465510 | 12780 | 12800 | 12800 | 12780 | 954 |
| 593 | 20231221 | 092100 | 278262770 | 12800 | 12810 | 12810 | 12800 | 827 |
| 594 | 20231221 | 092000 | 267676140 | 12810 | 12830 | 12830 | 12810 | 681 |
| 595 | 20231221 | 091900 | 258950550 | 12830 | 12850 | 12850 | 12830 | 9 |
| 596 | 20231221 | 091800 | 258834990 | 12840 | 12820 | 12840 | 12820 | 9 |
| 597 | 20231221 | 091700 | 258719510 | 12820 | 12820 | 12830 | 12810 | 385 |
| 598 | 20231221 | 091600 | 253781880 | 12830 | 12830 | 12830 | 12820 | 681 |
| 599 | 20231221 | 091500 | 245049910 | 12840 | 12820 | 12840 | 12820 | 86 |
| 600 | 20231221 | 091400 | 243947270 | 12850 | 12820 | 12850 | 12820 | 31 |
| 601 | 20231221 | 091300 | 243549820 | 12850 | 12840 | 12850 | 12840 | 60 |
| 602 | 20231221 | 091200 | 242779410 | 12820 | 12820 | 12830 | 12820 | 929 |
| 603 | 20231221 | 091100 | 230866660 | 12820 | 12840 | 12840 | 12820 | 1156 |
| 604 | 20231221 | 091000 | 216040060 | 12830 | 12840 | 12840 | 12830 | 385 |
| 605 | 20231221 | 090900 | 211100420 | 12840 | 12840 | 12840 | 12840 | 652 |
| 606 | 20231221 | 090800 | 202728740 | 12840 | 12810 | 12840 | 12800 | 496 |
| 607 | 20231221 | 090700 | 196370760 | 12810 | 12860 | 12860 | 12810 | 364 |
| 608 | 20231221 | 090600 | 191705980 | 12860 | 12850 | 12860 | 12790 | 2031 |
| 609 | 20231221 | 090500 | 165606120 | 12850 | 12850 | 12850 | 12800 | 1403 |
| 610 | 20231221 | 090400 | 147596700 | 12860 | 12830 | 12860 | 12750 | 2254 |
| 611 | 20231221 | 090300 | 118699270 | 12830 | 12810 | 12840 | 12760 | 1070 |
| 612 | 20231221 | 090200 | 105022220 | 12760 | 12820 | 12840 | 12760 | 1392 |
| 613 | 20231221 | 090100 | 87192900 | 12840 | 12850 | 12850 | 12740 | 1045 |
| 614 | 20231221 | 090000 | 73786100 | 12720 | 12700 | 12890 | 12700 | 5809 |