30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 3 | 20231221 | 192300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 4 | 20231221 | 192200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 5 | 20231221 | 192100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 6 | 20231221 | 192000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 7 | 20231221 | 191900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 8 | 20231221 | 191800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 9 | 20231221 | 191700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 10 | 20231221 | 191600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 11 | 20231221 | 191500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 12 | 20231221 | 191400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 13 | 20231221 | 191300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 14 | 20231221 | 191200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 15 | 20231221 | 191100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 16 | 20231221 | 191000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 17 | 20231221 | 190900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 18 | 20231221 | 190800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 19 | 20231221 | 190700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 20 | 20231221 | 190600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 21 | 20231221 | 190500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 22 | 20231221 | 190400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 23 | 20231221 | 190300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 24 | 20231221 | 190200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 25 | 20231221 | 190100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 26 | 20231221 | 190000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 27 | 20231221 | 185900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 28 | 20231221 | 185800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 29 | 20231221 | 185700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 30 | 20231221 | 185600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 31 | 20231221 | 185500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 32 | 20231221 | 185400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 33 | 20231221 | 185300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 34 | 20231221 | 185200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 35 | 20231221 | 185100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 36 | 20231221 | 185000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 37 | 20231221 | 184900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 38 | 20231221 | 184800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 39 | 20231221 | 184700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 40 | 20231221 | 184600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 41 | 20231221 | 184500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 42 | 20231221 | 184400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 43 | 20231221 | 184300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 44 | 20231221 | 184200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 45 | 20231221 | 184100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 46 | 20231221 | 184000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 47 | 20231221 | 183900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 48 | 20231221 | 183800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 49 | 20231221 | 183700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 50 | 20231221 | 183600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 51 | 20231221 | 183500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 52 | 20231221 | 183400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 53 | 20231221 | 183300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 54 | 20231221 | 183200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 55 | 20231221 | 183100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 56 | 20231221 | 183000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 57 | 20231221 | 182900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 58 | 20231221 | 182800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 59 | 20231221 | 182700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 60 | 20231221 | 182600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 61 | 20231221 | 182500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 62 | 20231221 | 182400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 63 | 20231221 | 182300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 64 | 20231221 | 182200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 65 | 20231221 | 182100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 66 | 20231221 | 182000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 67 | 20231221 | 181900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 68 | 20231221 | 181800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 69 | 20231221 | 181700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 70 | 20231221 | 181600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 71 | 20231221 | 181500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 72 | 20231221 | 181400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 73 | 20231221 | 181300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 74 | 20231221 | 181200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 75 | 20231221 | 181100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 76 | 20231221 | 181000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 77 | 20231221 | 180900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 78 | 20231221 | 180800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 79 | 20231221 | 180700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 80 | 20231221 | 180600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 81 | 20231221 | 180500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 82 | 20231221 | 180400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 83 | 20231221 | 180300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 84 | 20231221 | 180200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 85 | 20231221 | 180100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 86 | 20231221 | 180000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 87 | 20231221 | 175900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 88 | 20231221 | 175800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 89 | 20231221 | 175700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 90 | 20231221 | 175600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 91 | 20231221 | 175500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 92 | 20231221 | 175400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 93 | 20231221 | 175300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 94 | 20231221 | 175200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 95 | 20231221 | 175100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 96 | 20231221 | 175000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 97 | 20231221 | 174900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 98 | 20231221 | 174800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 99 | 20231221 | 174700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 100 | 20231221 | 174600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 101 | 20231221 | 174500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 102 | 20231221 | 174400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 103 | 20231221 | 174300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 104 | 20231221 | 174200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 105 | 20231221 | 174100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 106 | 20231221 | 174000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 107 | 20231221 | 173900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 108 | 20231221 | 173800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 109 | 20231221 | 173700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 110 | 20231221 | 173600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 111 | 20231221 | 173500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 112 | 20231221 | 173400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 113 | 20231221 | 173300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 114 | 20231221 | 173200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 115 | 20231221 | 173100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 116 | 20231221 | 173000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 117 | 20231221 | 172900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 118 | 20231221 | 172800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 119 | 20231221 | 172700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 120 | 20231221 | 172600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 121 | 20231221 | 172500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 122 | 20231221 | 172400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 123 | 20231221 | 172300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 124 | 20231221 | 172200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 125 | 20231221 | 172100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 126 | 20231221 | 172000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 127 | 20231221 | 171900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 128 | 20231221 | 171800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 129 | 20231221 | 171700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 130 | 20231221 | 171600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 131 | 20231221 | 171500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 132 | 20231221 | 171400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 133 | 20231221 | 171300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 134 | 20231221 | 171200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 135 | 20231221 | 171100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 136 | 20231221 | 171000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 137 | 20231221 | 170900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 138 | 20231221 | 170800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 139 | 20231221 | 170700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 140 | 20231221 | 170600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 141 | 20231221 | 170500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 142 | 20231221 | 170400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 143 | 20231221 | 170300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 144 | 20231221 | 170200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 145 | 20231221 | 170100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 146 | 20231221 | 170000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 147 | 20231221 | 165900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 148 | 20231221 | 165800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 149 | 20231221 | 165700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 150 | 20231221 | 165600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 151 | 20231221 | 165500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 152 | 20231221 | 165400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 153 | 20231221 | 165300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 154 | 20231221 | 165200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 155 | 20231221 | 165100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 156 | 20231221 | 165000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 157 | 20231221 | 164900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 158 | 20231221 | 164800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 159 | 20231221 | 164700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 160 | 20231221 | 164600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 161 | 20231221 | 164500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 162 | 20231221 | 164400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 163 | 20231221 | 164300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 164 | 20231221 | 164200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 165 | 20231221 | 164100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 166 | 20231221 | 164000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 167 | 20231221 | 163900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 168 | 20231221 | 163800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 169 | 20231221 | 163700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 170 | 20231221 | 163600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 171 | 20231221 | 163500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 172 | 20231221 | 163400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 173 | 20231221 | 163300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 174 | 20231221 | 163200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 175 | 20231221 | 163100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 176 | 20231221 | 163000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 177 | 20231221 | 162900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 178 | 20231221 | 162800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 179 | 20231221 | 162700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 180 | 20231221 | 162600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 181 | 20231221 | 162500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 182 | 20231221 | 162400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 183 | 20231221 | 162300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 184 | 20231221 | 162200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 185 | 20231221 | 162100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 186 | 20231221 | 162000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 187 | 20231221 | 161900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 188 | 20231221 | 161800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 189 | 20231221 | 161700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 190 | 20231221 | 161600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 191 | 20231221 | 161500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 192 | 20231221 | 161400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 193 | 20231221 | 161300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 194 | 20231221 | 161200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 195 | 20231221 | 161100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 196 | 20231221 | 161000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 197 | 20231221 | 160900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 198 | 20231221 | 160800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 199 | 20231221 | 160700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 200 | 20231221 | 160600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 201 | 20231221 | 160500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 202 | 20231221 | 160400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 203 | 20231221 | 160300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 204 | 20231221 | 160200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 205 | 20231221 | 160100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 206 | 20231221 | 160000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 207 | 20231221 | 155900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 208 | 20231221 | 155800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 209 | 20231221 | 155700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 210 | 20231221 | 155600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 211 | 20231221 | 155500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 212 | 20231221 | 155400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 213 | 20231221 | 155300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 214 | 20231221 | 155200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 215 | 20231221 | 155100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 216 | 20231221 | 155000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 217 | 20231221 | 154900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 218 | 20231221 | 154800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 219 | 20231221 | 154700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 220 | 20231221 | 154600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 221 | 20231221 | 154500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 222 | 20231221 | 154400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 223 | 20231221 | 154300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 224 | 20231221 | 154200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 225 | 20231221 | 154100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 226 | 20231221 | 154000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 227 | 20231221 | 153900 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 228 | 20231221 | 153800 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 229 | 20231221 | 153700 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 230 | 20231221 | 153600 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 231 | 20231221 | 153500 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 232 | 20231221 | 153400 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 233 | 20231221 | 153300 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 234 | 20231221 | 153200 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 235 | 20231221 | 153100 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 0 |
| 236 | 20231221 | 153000 | 1499847290 | 9300 | 9300 | 9300 | 9300 | 3045 |
| 237 | 20231221 | 152900 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 238 | 20231221 | 152800 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 239 | 20231221 | 152700 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 240 | 20231221 | 152600 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 241 | 20231221 | 152500 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 242 | 20231221 | 152400 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 243 | 20231221 | 152300 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 244 | 20231221 | 152200 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 245 | 20231221 | 152100 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 246 | 20231221 | 152000 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 0 |
| 247 | 20231221 | 151900 | 1471528790 | 9330 | 9330 | 9330 | 9330 | 3 |
| 248 | 20231221 | 151800 | 1471500800 | 9380 | 9440 | 9440 | 9310 | 561 |
| 249 | 20231221 | 151700 | 1466249670 | 9440 | 9430 | 9440 | 9420 | 1048 |
| 250 | 20231221 | 151600 | 1456366650 | 9430 | 9400 | 9430 | 9390 | 1334 |
| 251 | 20231221 | 151500 | 1443806300 | 9400 | 9380 | 9400 | 9360 | 1995 |
| 252 | 20231221 | 151400 | 1425071450 | 9370 | 9400 | 9410 | 9360 | 1918 |
| 253 | 20231221 | 151300 | 1407055510 | 9390 | 9400 | 9410 | 9350 | 1590 |
| 254 | 20231221 | 151200 | 1392126590 | 9390 | 9400 | 9440 | 9340 | 4828 |
| 255 | 20231221 | 151100 | 1346764870 | 9440 | 9340 | 9460 | 9340 | 5771 |
| 256 | 20231221 | 151000 | 1292479470 | 9300 | 9320 | 9370 | 9290 | 1573 |
| 257 | 20231221 | 150900 | 1277809450 | 9360 | 9360 | 9370 | 9260 | 4900 |
| 258 | 20231221 | 150800 | 1231963680 | 9360 | 9370 | 9370 | 9350 | 610 |
| 259 | 20231221 | 150700 | 1226255090 | 9370 | 9360 | 9370 | 9350 | 724 |
| 260 | 20231221 | 150600 | 1219474780 | 9360 | 9360 | 9360 | 9350 | 507 |
| 261 | 20231221 | 150500 | 1214729490 | 9350 | 9330 | 9360 | 9330 | 874 |
| 262 | 20231221 | 150400 | 1206562280 | 9330 | 9340 | 9340 | 9310 | 418 |
| 263 | 20231221 | 150300 | 1202659620 | 9340 | 9330 | 9340 | 9280 | 757 |
| 264 | 20231221 | 150200 | 1195605510 | 9280 | 9350 | 9350 | 9270 | 1531 |
| 265 | 20231221 | 150100 | 1181346550 | 9350 | 9330 | 9350 | 9330 | 492 |
| 266 | 20231221 | 150000 | 1176753110 | 9330 | 9320 | 9330 | 9320 | 380 |
| 267 | 20231221 | 145900 | 1173207910 | 9330 | 9310 | 9340 | 9310 | 513 |
| 268 | 20231221 | 145800 | 1168422130 | 9340 | 9300 | 9350 | 9300 | 755 |
| 269 | 20231221 | 145700 | 1161385830 | 9310 | 9300 | 9310 | 9290 | 409 |
| 270 | 20231221 | 145600 | 1157580730 | 9300 | 9290 | 9300 | 9270 | 272 |
| 271 | 20231221 | 145500 | 1155052730 | 9280 | 9270 | 9290 | 9270 | 256 |
| 272 | 20231221 | 145400 | 1152675940 | 9290 | 9300 | 9310 | 9210 | 3891 |
| 273 | 20231221 | 145300 | 1116713830 | 9300 | 9330 | 9330 | 9290 | 512 |
| 274 | 20231221 | 145200 | 1111949560 | 9320 | 9350 | 9350 | 9310 | 394 |
| 275 | 20231221 | 145100 | 1108272030 | 9350 | 9350 | 9360 | 9340 | 313 |
| 276 | 20231221 | 145000 | 1105344310 | 9350 | 9360 | 9370 | 9350 | 687 |
| 277 | 20231221 | 144900 | 1098912850 | 9360 | 9360 | 9370 | 9360 | 456 |
| 278 | 20231221 | 144800 | 1094643010 | 9370 | 9370 | 9370 | 9340 | 689 |
| 279 | 20231221 | 144700 | 1088196990 | 9370 | 9360 | 9370 | 9360 | 573 |
| 280 | 20231221 | 144600 | 1082830440 | 9360 | 9350 | 9360 | 9340 | 266 |
| 281 | 20231221 | 144500 | 1080341400 | 9350 | 9330 | 9360 | 9330 | 452 |
| 282 | 20231221 | 144400 | 1076117350 | 9330 | 9330 | 9330 | 9320 | 253 |
| 283 | 20231221 | 144300 | 1073757610 | 9330 | 9340 | 9340 | 9300 | 542 |
| 284 | 20231221 | 144200 | 1068700150 | 9340 | 9310 | 9340 | 9300 | 277 |
| 285 | 20231221 | 144100 | 1066120520 | 9310 | 9340 | 9350 | 9310 | 494 |
| 286 | 20231221 | 144000 | 1061510790 | 9340 | 9320 | 9340 | 9320 | 236 |
| 287 | 20231221 | 143900 | 1059310270 | 9320 | 9330 | 9350 | 9320 | 599 |
| 288 | 20231221 | 143800 | 1053716930 | 9320 | 9320 | 9330 | 9320 | 280 |
| 289 | 20231221 | 143700 | 1051107230 | 9310 | 9300 | 9320 | 9300 | 464 |
| 290 | 20231221 | 143600 | 1046783820 | 9300 | 9300 | 9320 | 9300 | 283 |
| 291 | 20231221 | 143500 | 1044149430 | 9300 | 9300 | 9310 | 9290 | 616 |
| 292 | 20231221 | 143400 | 1038418740 | 9290 | 9310 | 9310 | 9290 | 216 |
| 293 | 20231221 | 143300 | 1036408680 | 9310 | 9290 | 9310 | 9290 | 538 |
| 294 | 20231221 | 143200 | 1031401360 | 9300 | 9310 | 9310 | 9290 | 622 |
| 295 | 20231221 | 143100 | 1025613390 | 9310 | 9310 | 9310 | 9300 | 253 |
| 296 | 20231221 | 143000 | 1023258420 | 9310 | 9300 | 9310 | 9230 | 1031 |
| 297 | 20231221 | 142900 | 1013703310 | 9300 | 9300 | 9300 | 9300 | 28 |
| 298 | 20231221 | 142800 | 1013442910 | 9300 | 9270 | 9300 | 9270 | 432 |
| 299 | 20231221 | 142700 | 1009433760 | 9270 | 9290 | 9290 | 9270 | 75 |
| 300 | 20231221 | 142600 | 1008738310 | 9290 | 9270 | 9290 | 9270 | 176 |
| 301 | 20231221 | 142500 | 1007103670 | 9260 | 9260 | 9260 | 9260 | 6 |
| 302 | 20231221 | 142400 | 1007048110 | 9260 | 9260 | 9300 | 9260 | 359 |
| 303 | 20231221 | 142300 | 1003719450 | 9260 | 9260 | 9300 | 9260 | 81 |
| 304 | 20231221 | 142200 | 1002968870 | 9260 | 9260 | 9260 | 9260 | 109 |
| 305 | 20231221 | 142100 | 1001959530 | 9260 | 9270 | 9270 | 9260 | 273 |
| 306 | 20231221 | 142000 | 999429010 | 9240 | 9230 | 9240 | 9230 | 207 |
| 307 | 20231221 | 141900 | 997516640 | 9240 | 9260 | 9260 | 9230 | 567 |
| 308 | 20231221 | 141800 | 992276910 | 9270 | 9270 | 9270 | 9270 | 53 |
| 309 | 20231221 | 141700 | 991785600 | 9270 | 9270 | 9280 | 9270 | 398 |
| 310 | 20231221 | 141600 | 988095510 | 9270 | 9260 | 9270 | 9260 | 55 |
| 311 | 20231221 | 141500 | 987585860 | 9270 | 9270 | 9270 | 9270 | 15 |
| 312 | 20231221 | 141400 | 987446810 | 9270 | 9270 | 9270 | 9270 | 47 |
| 313 | 20231221 | 141300 | 987011120 | 9270 | 9270 | 9270 | 9270 | 306 |
| 314 | 20231221 | 141200 | 984174500 | 9270 | 9270 | 9270 | 9270 | 0 |
| 315 | 20231221 | 141100 | 984174500 | 9270 | 9270 | 9270 | 9250 | 52 |
| 316 | 20231221 | 141000 | 983692780 | 9240 | 9270 | 9270 | 9230 | 902 |
| 317 | 20231221 | 140900 | 975354570 | 9270 | 9270 | 9270 | 9270 | 275 |
| 318 | 20231221 | 140800 | 972805320 | 9270 | 9270 | 9270 | 9270 | 42 |
| 319 | 20231221 | 140700 | 972415980 | 9260 | 9260 | 9260 | 9260 | 7 |
| 320 | 20231221 | 140600 | 972351160 | 9260 | 9280 | 9280 | 9260 | 217 |
| 321 | 20231221 | 140500 | 970339370 | 9310 | 9270 | 9310 | 9270 | 189 |
| 322 | 20231221 | 140400 | 968581020 | 9270 | 9270 | 9270 | 9270 | 48 |
| 323 | 20231221 | 140300 | 968136060 | 9270 | 9280 | 9280 | 9270 | 318 |
| 324 | 20231221 | 140200 | 965188010 | 9280 | 9280 | 9310 | 9270 | 258 |
| 325 | 20231221 | 140100 | 962790580 | 9280 | 9270 | 9280 | 9270 | 55 |
| 326 | 20231221 | 140000 | 962280380 | 9280 | 9270 | 9280 | 9270 | 66 |
| 327 | 20231221 | 135900 | 961668250 | 9280 | 9310 | 9310 | 9280 | 86 |
| 328 | 20231221 | 135800 | 960868750 | 9270 | 9290 | 9290 | 9270 | 610 |
| 329 | 20231221 | 135700 | 955209880 | 9290 | 9320 | 9320 | 9290 | 333 |
| 330 | 20231221 | 135600 | 952115130 | 9320 | 9300 | 9320 | 9300 | 61 |
| 331 | 20231221 | 135500 | 951546950 | 9300 | 9300 | 9310 | 9300 | 71 |
| 332 | 20231221 | 135400 | 950886510 | 9300 | 9310 | 9310 | 9300 | 254 |
| 333 | 20231221 | 135300 | 948522370 | 9310 | 9290 | 9310 | 9290 | 22 |
| 334 | 20231221 | 135200 | 948317650 | 9290 | 9290 | 9290 | 9290 | 20 |
| 335 | 20231221 | 135100 | 948131850 | 9300 | 9280 | 9300 | 9280 | 193 |
| 336 | 20231221 | 135000 | 946339650 | 9290 | 9290 | 9310 | 9280 | 197 |
| 337 | 20231221 | 134900 | 944509670 | 9280 | 9280 | 9280 | 9270 | 84 |
| 338 | 20231221 | 134800 | 943730510 | 9280 | 9290 | 9290 | 9280 | 33 |
| 339 | 20231221 | 134700 | 943424080 | 9280 | 9280 | 9320 | 9280 | 282 |
| 340 | 20231221 | 134600 | 940800280 | 9280 | 9280 | 9280 | 9280 | 60 |
| 341 | 20231221 | 134500 | 940243480 | 9280 | 9280 | 9280 | 9280 | 20 |
| 342 | 20231221 | 134400 | 940057880 | 9280 | 9280 | 9280 | 9280 | 149 |
| 343 | 20231221 | 134300 | 938675160 | 9280 | 9280 | 9310 | 9280 | 479 |
| 344 | 20231221 | 134200 | 934225080 | 9280 | 9280 | 9280 | 9280 | 13 |
| 345 | 20231221 | 134100 | 934104440 | 9280 | 9280 | 9280 | 9280 | 70 |
| 346 | 20231221 | 134000 | 933454840 | 9270 | 9260 | 9270 | 9260 | 28 |
| 347 | 20231221 | 133900 | 933195530 | 9280 | 9280 | 9280 | 9280 | 214 |
| 348 | 20231221 | 133800 | 931209610 | 9280 | 9310 | 9310 | 9280 | 56 |
| 349 | 20231221 | 133700 | 930689240 | 9250 | 9270 | 9270 | 9240 | 413 |
| 350 | 20231221 | 133600 | 926868120 | 9320 | 9280 | 9320 | 9270 | 290 |
| 351 | 20231221 | 133500 | 924176040 | 9310 | 9290 | 9310 | 9290 | 248 |
| 352 | 20231221 | 133400 | 921868940 | 9290 | 9280 | 9290 | 9280 | 45 |
| 353 | 20231221 | 133300 | 921451150 | 9280 | 9280 | 9290 | 9280 | 64 |
| 354 | 20231221 | 133200 | 920857090 | 9280 | 9290 | 9300 | 9280 | 291 |
| 355 | 20231221 | 133100 | 918152170 | 9280 | 9280 | 9280 | 9280 | 6 |
| 356 | 20231221 | 133000 | 918096490 | 9280 | 9290 | 9290 | 9280 | 88 |
| 357 | 20231221 | 132900 | 917279660 | 9300 | 9290 | 9300 | 9290 | 118 |
| 358 | 20231221 | 132800 | 916182950 | 9290 | 9280 | 9290 | 9280 | 173 |
| 359 | 20231221 | 132700 | 914575930 | 9280 | 9280 | 9280 | 9280 | 54 |
| 360 | 20231221 | 132600 | 914074810 | 9280 | 9270 | 9280 | 9270 | 29 |
| 361 | 20231221 | 132500 | 913805900 | 9280 | 9280 | 9280 | 9280 | 73 |
| 362 | 20231221 | 132400 | 913128460 | 9280 | 9270 | 9280 | 9270 | 268 |
| 363 | 20231221 | 132300 | 910642410 | 9270 | 9270 | 9270 | 9260 | 102 |
| 364 | 20231221 | 132200 | 909697400 | 9270 | 9280 | 9290 | 9270 | 165 |
| 365 | 20231221 | 132100 | 908166630 | 9280 | 9280 | 9280 | 9280 | 19 |
| 366 | 20231221 | 132000 | 907990310 | 9280 | 9280 | 9280 | 9280 | 241 |
| 367 | 20231221 | 131900 | 905753830 | 9280 | 9270 | 9280 | 9270 | 44 |
| 368 | 20231221 | 131800 | 905345520 | 9280 | 9290 | 9290 | 9270 | 73 |
| 369 | 20231221 | 131700 | 904667720 | 9300 | 9280 | 9300 | 9280 | 254 |
| 370 | 20231221 | 131600 | 902308330 | 9280 | 9270 | 9280 | 9270 | 105 |
| 371 | 20231221 | 131500 | 901334440 | 9270 | 9270 | 9270 | 9270 | 0 |
| 372 | 20231221 | 131400 | 901334440 | 9270 | 9270 | 9270 | 9270 | 105 |
| 373 | 20231221 | 131300 | 900361090 | 9270 | 9260 | 9270 | 9260 | 202 |
| 374 | 20231221 | 131200 | 898488870 | 9270 | 9280 | 9280 | 9270 | 50 |
| 375 | 20231221 | 131100 | 898025020 | 9280 | 9250 | 9280 | 9250 | 23 |
| 376 | 20231221 | 131000 | 897811760 | 9250 | 9280 | 9280 | 9250 | 367 |
| 377 | 20231221 | 130900 | 894413690 | 9280 | 9270 | 9290 | 9270 | 248 |
| 378 | 20231221 | 130800 | 892112270 | 9260 | 9260 | 9260 | 9260 | 11 |
| 379 | 20231221 | 130700 | 892010410 | 9260 | 9260 | 9270 | 9260 | 147 |
| 380 | 20231221 | 130600 | 890648320 | 9260 | 9260 | 9270 | 9260 | 207 |
| 381 | 20231221 | 130500 | 888729910 | 9260 | 9270 | 9270 | 9260 | 72 |
| 382 | 20231221 | 130400 | 888063060 | 9290 | 9260 | 9290 | 9260 | 175 |
| 383 | 20231221 | 130300 | 886441240 | 9270 | 9260 | 9270 | 9260 | 17 |
| 384 | 20231221 | 130200 | 886283680 | 9260 | 9270 | 9280 | 9260 | 475 |
| 385 | 20231221 | 130100 | 881882280 | 9270 | 9270 | 9270 | 9270 | 26 |
| 386 | 20231221 | 130000 | 881641260 | 9270 | 9270 | 9270 | 9270 | 67 |
| 387 | 20231221 | 125900 | 881020170 | 9270 | 9270 | 9270 | 9270 | 75 |
| 388 | 20231221 | 125800 | 880324920 | 9270 | 9260 | 9280 | 9260 | 248 |
| 389 | 20231221 | 125700 | 878026320 | 9260 | 9260 | 9260 | 9260 | 56 |
| 390 | 20231221 | 125600 | 877507760 | 9260 | 9280 | 9280 | 9260 | 69 |
| 391 | 20231221 | 125500 | 876868310 | 9280 | 9280 | 9290 | 9270 | 164 |
| 392 | 20231221 | 125400 | 875346190 | 9290 | 9290 | 9290 | 9280 | 207 |
| 393 | 20231221 | 125300 | 873423510 | 9290 | 9290 | 9290 | 9290 | 0 |
| 394 | 20231221 | 125200 | 873423510 | 9290 | 9270 | 9290 | 9260 | 92 |
| 395 | 20231221 | 125100 | 872569860 | 9280 | 9280 | 9300 | 9280 | 269 |
| 396 | 20231221 | 125000 | 870071310 | 9280 | 9270 | 9280 | 9270 | 19 |
| 397 | 20231221 | 124900 | 869895050 | 9270 | 9260 | 9280 | 9260 | 49 |
| 398 | 20231221 | 124800 | 869440580 | 9250 | 9260 | 9260 | 9250 | 184 |
| 399 | 20231221 | 124700 | 867738270 | 9270 | 9280 | 9290 | 9270 | 319 |
| 400 | 20231221 | 124600 | 864776660 | 9290 | 9270 | 9290 | 9270 | 19 |
| 401 | 20231221 | 124500 | 864600210 | 9270 | 9290 | 9290 | 9270 | 102 |
| 402 | 20231221 | 124400 | 863653490 | 9270 | 9270 | 9270 | 9270 | 124 |
| 403 | 20231221 | 124300 | 862504010 | 9280 | 9280 | 9290 | 9280 | 244 |
| 404 | 20231221 | 124200 | 860238100 | 9280 | 9280 | 9280 | 9280 | 54 |
| 405 | 20231221 | 124100 | 859736980 | 9280 | 9270 | 9280 | 9270 | 98 |
| 406 | 20231221 | 124000 | 858828390 | 9270 | 9270 | 9270 | 9270 | 94 |
| 407 | 20231221 | 123900 | 857957010 | 9270 | 9280 | 9280 | 9270 | 277 |
| 408 | 20231221 | 123800 | 855389210 | 9280 | 9280 | 9280 | 9280 | 20 |
| 409 | 20231221 | 123700 | 855203610 | 9280 | 9270 | 9280 | 9270 | 413 |
| 410 | 20231221 | 123600 | 851374620 | 9280 | 9280 | 9280 | 9270 | 248 |
| 411 | 20231221 | 123500 | 849073320 | 9280 | 9280 | 9280 | 9280 | 35 |
| 412 | 20231221 | 123400 | 848748520 | 9280 | 9270 | 9280 | 9260 | 147 |
| 413 | 20231221 | 123300 | 847386870 | 9280 | 9280 | 9280 | 9280 | 37 |
| 414 | 20231221 | 123200 | 847043510 | 9280 | 9280 | 9290 | 9270 | 286 |
| 415 | 20231221 | 123100 | 844387930 | 9280 | 9280 | 9280 | 9280 | 132 |
| 416 | 20231221 | 123000 | 843162970 | 9260 | 9270 | 9280 | 9260 | 60 |
| 417 | 20231221 | 122900 | 842606640 | 9270 | 9270 | 9270 | 9270 | 47 |
| 418 | 20231221 | 122800 | 842170950 | 9270 | 9260 | 9270 | 9260 | 242 |
| 419 | 20231221 | 122700 | 839929900 | 9260 | 9260 | 9260 | 9260 | 221 |
| 420 | 20231221 | 122600 | 837883440 | 9260 | 9260 | 9260 | 9260 | 51 |
| 421 | 20231221 | 122500 | 837411180 | 9260 | 9260 | 9260 | 9260 | 44 |
| 422 | 20231221 | 122400 | 837003740 | 9260 | 9260 | 9260 | 9260 | 252 |
| 423 | 20231221 | 122300 | 834670220 | 9260 | 9260 | 9260 | 9260 | 76 |
| 424 | 20231221 | 122200 | 833966460 | 9260 | 9260 | 9260 | 9260 | 162 |
| 425 | 20231221 | 122100 | 832466340 | 9260 | 9260 | 9260 | 9260 | 293 |
| 426 | 20231221 | 122000 | 829753160 | 9260 | 9260 | 9260 | 9260 | 103 |
| 427 | 20231221 | 121900 | 828799380 | 9260 | 9250 | 9260 | 9250 | 44 |
| 428 | 20231221 | 121800 | 828391970 | 9250 | 9260 | 9260 | 9250 | 255 |
| 429 | 20231221 | 121700 | 826031810 | 9260 | 9260 | 9260 | 9260 | 234 |
| 430 | 20231221 | 121600 | 823864970 | 9260 | 9260 | 9260 | 9260 | 0 |
| 431 | 20231221 | 121500 | 823864970 | 9260 | 9260 | 9260 | 9260 | 117 |
| 432 | 20231221 | 121400 | 822781550 | 9260 | 9260 | 9260 | 9260 | 0 |
| 433 | 20231221 | 121300 | 822781550 | 9260 | 9250 | 9260 | 9250 | 345 |
| 434 | 20231221 | 121200 | 819590080 | 9250 | 9250 | 9250 | 9250 | 27 |
| 435 | 20231221 | 121100 | 819340330 | 9250 | 9240 | 9250 | 9240 | 118 |
| 436 | 20231221 | 121000 | 818249750 | 9250 | 9250 | 9250 | 9250 | 49 |
| 437 | 20231221 | 120900 | 817796500 | 9250 | 9250 | 9260 | 9250 | 269 |
| 438 | 20231221 | 120800 | 815306360 | 9240 | 9260 | 9260 | 9240 | 281 |
| 439 | 20231221 | 120700 | 812707560 | 9260 | 9270 | 9270 | 9260 | 67 |
| 440 | 20231221 | 120600 | 812086570 | 9270 | 9270 | 9280 | 9270 | 245 |
| 441 | 20231221 | 120500 | 809813580 | 9260 | 9270 | 9270 | 9260 | 126 |
| 442 | 20231221 | 120400 | 808646430 | 9270 | 9260 | 9280 | 9260 | 1177 |
| 443 | 20231221 | 120300 | 797735360 | 9260 | 9270 | 9270 | 9260 | 134 |
| 444 | 20231221 | 120200 | 796493980 | 9270 | 9270 | 9280 | 9270 | 524 |
| 445 | 20231221 | 120100 | 791634780 | 9280 | 9280 | 9280 | 9280 | 13 |
| 446 | 20231221 | 120000 | 791514140 | 9290 | 9280 | 9290 | 9270 | 420 |
| 447 | 20231221 | 115900 | 787617110 | 9270 | 9270 | 9280 | 9270 | 94 |
| 448 | 20231221 | 115800 | 786745600 | 9280 | 9290 | 9300 | 9280 | 377 |
| 449 | 20231221 | 115700 | 783242570 | 9280 | 9280 | 9290 | 9280 | 107 |
| 450 | 20231221 | 115600 | 782249290 | 9290 | 9290 | 9290 | 9280 | 75 |
| 451 | 20231221 | 115500 | 781552560 | 9290 | 9300 | 9300 | 9290 | 143 |
| 452 | 20231221 | 115400 | 780223910 | 9310 | 9290 | 9310 | 9280 | 368 |
| 453 | 20231221 | 115300 | 776801500 | 9290 | 9290 | 9300 | 9290 | 97 |
| 454 | 20231221 | 115200 | 775900030 | 9290 | 9300 | 9300 | 9290 | 622 |
| 455 | 20231221 | 115100 | 770116590 | 9300 | 9310 | 9330 | 9300 | 350 |
| 456 | 20231221 | 115000 | 766854380 | 9310 | 9320 | 9330 | 9300 | 401 |
| 457 | 20231221 | 114900 | 763119430 | 9330 | 9340 | 9340 | 9330 | 84 |
| 458 | 20231221 | 114800 | 762335200 | 9340 | 9330 | 9340 | 9330 | 60 |
| 459 | 20231221 | 114700 | 761774950 | 9340 | 9330 | 9340 | 9320 | 269 |
| 460 | 20231221 | 114600 | 759263520 | 9330 | 9330 | 9330 | 9320 | 69 |
| 461 | 20231221 | 114500 | 758619760 | 9330 | 9340 | 9340 | 9330 | 67 |
| 462 | 20231221 | 114400 | 757994120 | 9320 | 9340 | 9340 | 9320 | 366 |
| 463 | 20231221 | 114300 | 754579660 | 9360 | 9330 | 9360 | 9330 | 280 |
| 464 | 20231221 | 114200 | 751961450 | 9330 | 9330 | 9340 | 9330 | 82 |
| 465 | 20231221 | 114100 | 751195830 | 9330 | 9340 | 9360 | 9330 | 197 |
| 466 | 20231221 | 114000 | 749353540 | 9350 | 9350 | 9350 | 9340 | 149 |
| 467 | 20231221 | 113900 | 747961340 | 9340 | 9340 | 9340 | 9330 | 77 |
| 468 | 20231221 | 113800 | 747242180 | 9330 | 9330 | 9340 | 9310 | 99 |
| 469 | 20231221 | 113700 | 746318400 | 9340 | 9340 | 9350 | 9330 | 120 |
| 470 | 20231221 | 113600 | 745197140 | 9340 | 9350 | 9360 | 9340 | 479 |
| 471 | 20231221 | 113500 | 740720960 | 9340 | 9320 | 9340 | 9320 | 49 |
| 472 | 20231221 | 113400 | 740263430 | 9320 | 9310 | 9330 | 9310 | 383 |
| 473 | 20231221 | 113300 | 736693880 | 9300 | 9300 | 9310 | 9300 | 1075 |
| 474 | 20231221 | 113200 | 726686630 | 9290 | 9300 | 9300 | 9290 | 1119 |
| 475 | 20231221 | 113100 | 716288320 | 9300 | 9300 | 9300 | 9290 | 71 |
| 476 | 20231221 | 113000 | 715628060 | 9300 | 9300 | 9300 | 9290 | 28 |
| 477 | 20231221 | 112900 | 715367710 | 9300 | 9300 | 9310 | 9290 | 185 |
| 478 | 20231221 | 112800 | 713647230 | 9310 | 9300 | 9310 | 9300 | 421 |
| 479 | 20231221 | 112700 | 709729190 | 9300 | 9300 | 9310 | 9300 | 31 |
| 480 | 20231221 | 112600 | 709440630 | 9290 | 9300 | 9310 | 9290 | 118 |
| 481 | 20231221 | 112500 | 708342730 | 9310 | 9310 | 9310 | 9300 | 190 |
| 482 | 20231221 | 112400 | 706573860 | 9310 | 9300 | 9310 | 9300 | 100 |
| 483 | 20231221 | 112300 | 705642910 | 9310 | 9310 | 9310 | 9300 | 372 |
| 484 | 20231221 | 112200 | 702182490 | 9310 | 9310 | 9310 | 9300 | 36 |
| 485 | 20231221 | 112100 | 701847370 | 9310 | 9310 | 9310 | 9300 | 271 |
| 486 | 20231221 | 112000 | 699324390 | 9310 | 9300 | 9310 | 9290 | 646 |
| 487 | 20231221 | 111900 | 693316460 | 9290 | 9290 | 9290 | 9290 | 102 |
| 488 | 20231221 | 111800 | 692368880 | 9290 | 9290 | 9290 | 9280 | 65 |
| 489 | 20231221 | 111700 | 691765060 | 9300 | 9270 | 9300 | 9270 | 348 |
| 490 | 20231221 | 111600 | 688534590 | 9270 | 9270 | 9290 | 9270 | 86 |
| 491 | 20231221 | 111500 | 687736390 | 9270 | 9280 | 9280 | 9270 | 91 |
| 492 | 20231221 | 111400 | 686891990 | 9290 | 9290 | 9290 | 9280 | 69 |
| 493 | 20231221 | 111300 | 686250990 | 9290 | 9280 | 9290 | 9270 | 254 |
| 494 | 20231221 | 111200 | 683892310 | 9280 | 9270 | 9280 | 9270 | 56 |
| 495 | 20231221 | 111100 | 683373050 | 9290 | 9290 | 9300 | 9280 | 221 |
| 496 | 20231221 | 111000 | 681320260 | 9300 | 9280 | 9300 | 9280 | 215 |
| 497 | 20231221 | 110900 | 679321100 | 9280 | 9270 | 9280 | 9270 | 54 |
| 498 | 20231221 | 110800 | 678820050 | 9260 | 9250 | 9270 | 9250 | 25 |
| 499 | 20231221 | 110700 | 678588420 | 9250 | 9260 | 9260 | 9250 | 128 |
| 500 | 20231221 | 110600 | 677403960 | 9250 | 9270 | 9270 | 9250 | 214 |
| 501 | 20231221 | 110500 | 675420390 | 9270 | 9240 | 9270 | 9230 | 91 |
| 502 | 20231221 | 110400 | 674579530 | 9250 | 9260 | 9260 | 9250 | 141 |
| 503 | 20231221 | 110300 | 673274930 | 9250 | 9250 | 9250 | 9250 | 73 |
| 504 | 20231221 | 110200 | 672599680 | 9250 | 9250 | 9250 | 9250 | 989 |
| 505 | 20231221 | 110100 | 663451430 | 9250 | 9220 | 9250 | 9220 | 55 |
| 506 | 20231221 | 110000 | 662942860 | 9220 | 9250 | 9250 | 9210 | 851 |
| 507 | 20231221 | 105900 | 655101560 | 9250 | 9250 | 9250 | 9220 | 556 |
| 508 | 20231221 | 105800 | 649972280 | 9250 | 9240 | 9250 | 9240 | 259 |
| 509 | 20231221 | 105700 | 647577400 | 9240 | 9240 | 9240 | 9240 | 19 |
| 510 | 20231221 | 105600 | 647401840 | 9230 | 9230 | 9250 | 9230 | 50 |
| 511 | 20231221 | 105500 | 646939820 | 9230 | 9250 | 9250 | 9230 | 254 |
| 512 | 20231221 | 105400 | 644591210 | 9240 | 9240 | 9250 | 9240 | 77 |
| 513 | 20231221 | 105300 | 643879260 | 9250 | 9250 | 9250 | 9250 | 64 |
| 514 | 20231221 | 105200 | 643287260 | 9250 | 9210 | 9250 | 9210 | 96 |
| 515 | 20231221 | 105100 | 642401810 | 9220 | 9220 | 9220 | 9220 | 287 |
| 516 | 20231221 | 105000 | 639755670 | 9220 | 9260 | 9260 | 9220 | 147 |
| 517 | 20231221 | 104900 | 638399770 | 9260 | 9240 | 9260 | 9220 | 210 |
| 518 | 20231221 | 104800 | 636459460 | 9240 | 9240 | 9240 | 9240 | 50 |
| 519 | 20231221 | 104700 | 635997460 | 9230 | 9240 | 9240 | 9230 | 302 |
| 520 | 20231221 | 104600 | 633208010 | 9240 | 9240 | 9250 | 9240 | 370 |
| 521 | 20231221 | 104500 | 629787050 | 9230 | 9230 | 9230 | 9230 | 99 |
| 522 | 20231221 | 104400 | 628873280 | 9230 | 9260 | 9260 | 9230 | 514 |
| 523 | 20231221 | 104300 | 624117230 | 9260 | 9230 | 9260 | 9230 | 41 |
| 524 | 20231221 | 104200 | 623738350 | 9230 | 9230 | 9230 | 9230 | 119 |
| 525 | 20231221 | 104100 | 622639980 | 9240 | 9250 | 9250 | 9240 | 126 |
| 526 | 20231221 | 104000 | 621475420 | 9240 | 9210 | 9240 | 9210 | 342 |
| 527 | 20231221 | 103900 | 618317260 | 9210 | 9210 | 9210 | 9210 | 73 |
| 528 | 20231221 | 103800 | 617644930 | 9210 | 9210 | 9220 | 9210 | 85 |
| 529 | 20231221 | 103700 | 616861880 | 9220 | 9230 | 9230 | 9200 | 88 |
| 530 | 20231221 | 103600 | 616050480 | 9220 | 9220 | 9230 | 9220 | 248 |
| 531 | 20231221 | 103500 | 613762190 | 9220 | 9230 | 9230 | 9220 | 74 |
| 532 | 20231221 | 103400 | 613079580 | 9230 | 9210 | 9230 | 9210 | 69 |
| 533 | 20231221 | 103300 | 612443370 | 9200 | 9200 | 9200 | 9200 | 13 |
| 534 | 20231221 | 103200 | 612323770 | 9200 | 9210 | 9210 | 9200 | 286 |
| 535 | 20231221 | 103100 | 609690380 | 9210 | 9200 | 9210 | 9170 | 1115 |
| 536 | 20231221 | 103000 | 599450490 | 9200 | 9230 | 9230 | 9200 | 105 |
| 537 | 20231221 | 102900 | 598483870 | 9230 | 9220 | 9230 | 9220 | 63 |
| 538 | 20231221 | 102800 | 597902500 | 9220 | 9220 | 9220 | 9200 | 4248 |
| 539 | 20231221 | 102700 | 558804600 | 9220 | 9220 | 9230 | 9220 | 87 |
| 540 | 20231221 | 102600 | 558001950 | 9220 | 9230 | 9230 | 9220 | 720 |
| 541 | 20231221 | 102500 | 551363050 | 9230 | 9230 | 9240 | 9230 | 366 |
| 542 | 20231221 | 102400 | 547983270 | 9230 | 9230 | 9230 | 9230 | 125 |
| 543 | 20231221 | 102300 | 546829520 | 9230 | 9240 | 9240 | 9230 | 189 |
| 544 | 20231221 | 102200 | 545084120 | 9250 | 9250 | 9250 | 9250 | 59 |
| 545 | 20231221 | 102100 | 544538370 | 9250 | 9230 | 9250 | 9220 | 1458 |
| 546 | 20231221 | 102000 | 531085370 | 9230 | 9240 | 9240 | 9230 | 15 |
| 547 | 20231221 | 101900 | 530946780 | 9250 | 9250 | 9250 | 9240 | 304 |
| 548 | 20231221 | 101800 | 528136630 | 9250 | 9250 | 9250 | 9240 | 316 |
| 549 | 20231221 | 101700 | 525213760 | 9260 | 9260 | 9260 | 9240 | 604 |
| 550 | 20231221 | 101600 | 519625720 | 9250 | 9270 | 9280 | 9250 | 352 |
| 551 | 20231221 | 101500 | 516366090 | 9270 | 9270 | 9270 | 9270 | 24 |
| 552 | 20231221 | 101400 | 516143610 | 9270 | 9270 | 9270 | 9260 | 253 |
| 553 | 20231221 | 101300 | 513798980 | 9260 | 9240 | 9260 | 9230 | 746 |
| 554 | 20231221 | 101200 | 506897980 | 9250 | 9230 | 9250 | 9220 | 198 |
| 555 | 20231221 | 101100 | 505070220 | 9230 | 9240 | 9240 | 9230 | 255 |
| 556 | 20231221 | 101000 | 502716420 | 9250 | 9230 | 9250 | 9230 | 312 |
| 557 | 20231221 | 100900 | 499832080 | 9250 | 9250 | 9250 | 9240 | 145 |
| 558 | 20231221 | 100800 | 498491560 | 9240 | 9250 | 9250 | 9240 | 134 |
| 559 | 20231221 | 100700 | 497252360 | 9250 | 9250 | 9250 | 9240 | 51 |
| 560 | 20231221 | 100600 | 496780620 | 9240 | 9240 | 9250 | 9240 | 298 |
| 561 | 20231221 | 100500 | 494025380 | 9250 | 9230 | 9250 | 9230 | 535 |
| 562 | 20231221 | 100400 | 489086950 | 9230 | 9250 | 9260 | 9230 | 1535 |
| 563 | 20231221 | 100300 | 474908340 | 9260 | 9260 | 9260 | 9260 | 34 |
| 564 | 20231221 | 100200 | 474593500 | 9260 | 9250 | 9260 | 9240 | 817 |
| 565 | 20231221 | 100100 | 467037050 | 9260 | 9260 | 9260 | 9260 | 103 |
| 566 | 20231221 | 100000 | 466083270 | 9260 | 9260 | 9260 | 9260 | 68 |
| 567 | 20231221 | 095900 | 465453590 | 9260 | 9260 | 9260 | 9250 | 533 |
| 568 | 20231221 | 095800 | 460522880 | 9270 | 9310 | 9310 | 9260 | 1250 |
| 569 | 20231221 | 095700 | 448933910 | 9270 | 9270 | 9270 | 9270 | 620 |
| 570 | 20231221 | 095600 | 443186510 | 9270 | 9270 | 9270 | 9270 | 33 |
| 571 | 20231221 | 095500 | 442880600 | 9270 | 9270 | 9270 | 9270 | 303 |
| 572 | 20231221 | 095400 | 440071790 | 9270 | 9260 | 9270 | 9250 | 179 |
| 573 | 20231221 | 095300 | 438414700 | 9260 | 9270 | 9270 | 9260 | 313 |
| 574 | 20231221 | 095200 | 435513240 | 9270 | 9260 | 9310 | 9260 | 212 |
| 575 | 20231221 | 095100 | 433547780 | 9280 | 9250 | 9320 | 9240 | 476 |
| 576 | 20231221 | 095000 | 429126640 | 9240 | 9260 | 9260 | 9240 | 973 |
| 577 | 20231221 | 094900 | 420122010 | 9250 | 9290 | 9290 | 9250 | 1745 |
| 578 | 20231221 | 094800 | 403972310 | 9280 | 9290 | 9290 | 9280 | 16 |
| 579 | 20231221 | 094700 | 403823700 | 9280 | 9320 | 9330 | 9260 | 2369 |
| 580 | 20231221 | 094600 | 381839800 | 9320 | 9300 | 9330 | 9300 | 67 |
| 581 | 20231221 | 094500 | 381214970 | 9300 | 9310 | 9310 | 9300 | 161 |
| 582 | 20231221 | 094400 | 379716500 | 9320 | 9320 | 9330 | 9320 | 170 |
| 583 | 20231221 | 094300 | 378131970 | 9320 | 9320 | 9320 | 9320 | 111 |
| 584 | 20231221 | 094200 | 377097450 | 9320 | 9330 | 9330 | 9320 | 113 |
| 585 | 20231221 | 094100 | 376043960 | 9330 | 9330 | 9330 | 9320 | 137 |
| 586 | 20231221 | 094000 | 374766680 | 9330 | 9330 | 9330 | 9330 | 295 |
| 587 | 20231221 | 093900 | 372014330 | 9320 | 9330 | 9330 | 9320 | 48 |
| 588 | 20231221 | 093800 | 371566590 | 9330 | 9350 | 9390 | 9330 | 388 |
| 589 | 20231221 | 093700 | 367939460 | 9360 | 9340 | 9360 | 9330 | 107 |
| 590 | 20231221 | 093600 | 366939030 | 9340 | 9350 | 9350 | 9340 | 160 |
| 591 | 20231221 | 093500 | 365443040 | 9310 | 9310 | 9310 | 9310 | 113 |
| 592 | 20231221 | 093400 | 364391010 | 9300 | 9320 | 9320 | 9300 | 181 |
| 593 | 20231221 | 093300 | 362705490 | 9320 | 9320 | 9330 | 9320 | 41 |
| 594 | 20231221 | 093200 | 362323150 | 9320 | 9330 | 9330 | 9300 | 366 |
| 595 | 20231221 | 093100 | 358913720 | 9360 | 9320 | 9360 | 9320 | 466 |
| 596 | 20231221 | 093000 | 354566550 | 9320 | 9320 | 9320 | 9300 | 119 |
| 597 | 20231221 | 092900 | 353458820 | 9330 | 9380 | 9380 | 9330 | 206 |
| 598 | 20231221 | 092800 | 351528890 | 9320 | 9400 | 9400 | 9310 | 744 |
| 599 | 20231221 | 092700 | 344578840 | 9400 | 9330 | 9400 | 9290 | 2011 |
| 600 | 20231221 | 092600 | 325744150 | 9320 | 9320 | 9320 | 9320 | 4 |
| 601 | 20231221 | 092500 | 325706870 | 9310 | 9280 | 9320 | 9260 | 491 |
| 602 | 20231221 | 092400 | 321144900 | 9280 | 9270 | 9330 | 9270 | 664 |
| 603 | 20231221 | 092300 | 314987500 | 9270 | 9290 | 9310 | 9270 | 948 |
| 604 | 20231221 | 092200 | 306180900 | 9280 | 9290 | 9290 | 9280 | 142 |
| 605 | 20231221 | 092100 | 304862220 | 9280 | 9270 | 9290 | 9260 | 628 |
| 606 | 20231221 | 092000 | 299035640 | 9280 | 9290 | 9290 | 9280 | 150 |
| 607 | 20231221 | 091900 | 297642790 | 9290 | 9300 | 9300 | 9290 | 71 |
| 608 | 20231221 | 091800 | 296982870 | 9330 | 9280 | 9370 | 9280 | 1087 |
| 609 | 20231221 | 091700 | 286883650 | 9250 | 9280 | 9280 | 9250 | 588 |
| 610 | 20231221 | 091600 | 281432860 | 9290 | 9300 | 9310 | 9290 | 536 |
| 611 | 20231221 | 091500 | 276450880 | 9290 | 9300 | 9310 | 9280 | 544 |
| 612 | 20231221 | 091400 | 271395910 | 9290 | 9330 | 9380 | 9280 | 1547 |
| 613 | 20231221 | 091300 | 256981450 | 9340 | 9340 | 9390 | 9310 | 2247 |
| 614 | 20231221 | 091200 | 236014300 | 9350 | 9300 | 9420 | 9300 | 3124 |
| 615 | 20231221 | 091100 | 206737650 | 9290 | 9320 | 9330 | 9280 | 2641 |
| 616 | 20231221 | 091000 | 182188900 | 9280 | 9230 | 9330 | 9230 | 1963 |
| 617 | 20231221 | 090900 | 163992390 | 9220 | 9350 | 9360 | 9220 | 5095 |
| 618 | 20231221 | 090800 | 116685660 | 9360 | 9380 | 9390 | 9360 | 390 |
| 619 | 20231221 | 090700 | 113028510 | 9380 | 9390 | 9390 | 9380 | 38 |
| 620 | 20231221 | 090600 | 112671930 | 9380 | 9370 | 9420 | 9370 | 439 |
| 621 | 20231221 | 090500 | 108552200 | 9370 | 9410 | 9410 | 9360 | 1317 |
| 622 | 20231221 | 090400 | 96216160 | 9410 | 9420 | 9420 | 9390 | 3237 |
| 623 | 20231221 | 090300 | 65814800 | 9420 | 9380 | 9420 | 9380 | 363 |
| 624 | 20231221 | 090200 | 62403500 | 9380 | 9350 | 9390 | 9350 | 380 |
| 625 | 20231221 | 090100 | 58840550 | 9380 | 9380 | 9430 | 9340 | 636 |
| 626 | 20231221 | 090000 | 52865830 | 9430 | 9450 | 9450 | 9380 | 5589 |