34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 3 | 20231221 | 193000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 4 | 20231221 | 192900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 5 | 20231221 | 192800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 6 | 20231221 | 192700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 7 | 20231221 | 192600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 8 | 20231221 | 192500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 9 | 20231221 | 192400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 10 | 20231221 | 192300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 11 | 20231221 | 192200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 12 | 20231221 | 192100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 13 | 20231221 | 192000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 14 | 20231221 | 191900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 15 | 20231221 | 191800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 16 | 20231221 | 191700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 17 | 20231221 | 191600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 18 | 20231221 | 191500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 19 | 20231221 | 191400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 20 | 20231221 | 191300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 21 | 20231221 | 191200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 22 | 20231221 | 191100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 23 | 20231221 | 191000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 24 | 20231221 | 190900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 25 | 20231221 | 190800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 26 | 20231221 | 190700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 27 | 20231221 | 190600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 28 | 20231221 | 190500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 29 | 20231221 | 190400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 30 | 20231221 | 190300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 31 | 20231221 | 190200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 32 | 20231221 | 190100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 33 | 20231221 | 190000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 34 | 20231221 | 185900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 35 | 20231221 | 185800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 36 | 20231221 | 185700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 37 | 20231221 | 185600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 38 | 20231221 | 185500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 39 | 20231221 | 185400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 40 | 20231221 | 185300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 41 | 20231221 | 185200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 42 | 20231221 | 185100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 43 | 20231221 | 185000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 44 | 20231221 | 184900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 45 | 20231221 | 184800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 46 | 20231221 | 184700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 47 | 20231221 | 184600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 48 | 20231221 | 184500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 49 | 20231221 | 184400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 50 | 20231221 | 184300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 51 | 20231221 | 184200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 52 | 20231221 | 184100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 53 | 20231221 | 184000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 54 | 20231221 | 183900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 55 | 20231221 | 183800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 56 | 20231221 | 183700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 57 | 20231221 | 183600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 58 | 20231221 | 183500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 59 | 20231221 | 183400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 60 | 20231221 | 183300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 61 | 20231221 | 183200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 62 | 20231221 | 183100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 63 | 20231221 | 183000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 64 | 20231221 | 182900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 65 | 20231221 | 182800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 66 | 20231221 | 182700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 67 | 20231221 | 182600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 68 | 20231221 | 182500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 69 | 20231221 | 182400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 70 | 20231221 | 182300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 71 | 20231221 | 182200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 72 | 20231221 | 182100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 73 | 20231221 | 182000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 74 | 20231221 | 181900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 75 | 20231221 | 181800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 76 | 20231221 | 181700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 77 | 20231221 | 181600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 78 | 20231221 | 181500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 79 | 20231221 | 181400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 80 | 20231221 | 181300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 81 | 20231221 | 181200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 82 | 20231221 | 181100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 83 | 20231221 | 181000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 84 | 20231221 | 180900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 85 | 20231221 | 180800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 86 | 20231221 | 180700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 87 | 20231221 | 180600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 88 | 20231221 | 180500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 89 | 20231221 | 180400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 90 | 20231221 | 180300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 91 | 20231221 | 180200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 92 | 20231221 | 180100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 93 | 20231221 | 180000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 94 | 20231221 | 175900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 95 | 20231221 | 175800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 96 | 20231221 | 175700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 97 | 20231221 | 175600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 98 | 20231221 | 175500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 99 | 20231221 | 175400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 100 | 20231221 | 175300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 101 | 20231221 | 175200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 102 | 20231221 | 175100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 103 | 20231221 | 175000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 104 | 20231221 | 174900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 105 | 20231221 | 174800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 106 | 20231221 | 174700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 107 | 20231221 | 174600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 108 | 20231221 | 174500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 109 | 20231221 | 174400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 110 | 20231221 | 174300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 111 | 20231221 | 174200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 112 | 20231221 | 174100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 113 | 20231221 | 174000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 114 | 20231221 | 173900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 115 | 20231221 | 173800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 116 | 20231221 | 173700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 117 | 20231221 | 173600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 118 | 20231221 | 173500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 119 | 20231221 | 173400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 120 | 20231221 | 173300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 121 | 20231221 | 173200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 122 | 20231221 | 173100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 123 | 20231221 | 173000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 124 | 20231221 | 172900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 125 | 20231221 | 172800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 126 | 20231221 | 172700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 127 | 20231221 | 172600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 128 | 20231221 | 172500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 129 | 20231221 | 172400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 130 | 20231221 | 172300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 131 | 20231221 | 172200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 132 | 20231221 | 172100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 133 | 20231221 | 172000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 134 | 20231221 | 171900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 135 | 20231221 | 171800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 136 | 20231221 | 171700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 137 | 20231221 | 171600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 138 | 20231221 | 171500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 139 | 20231221 | 171400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 140 | 20231221 | 171300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 141 | 20231221 | 171200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 142 | 20231221 | 171100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 143 | 20231221 | 171000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 144 | 20231221 | 170900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 145 | 20231221 | 170800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 146 | 20231221 | 170700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 147 | 20231221 | 170600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 148 | 20231221 | 170500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 149 | 20231221 | 170400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 150 | 20231221 | 170300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 151 | 20231221 | 170200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 152 | 20231221 | 170100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 153 | 20231221 | 170000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 154 | 20231221 | 165900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 155 | 20231221 | 165800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 156 | 20231221 | 165700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 157 | 20231221 | 165600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 158 | 20231221 | 165500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 159 | 20231221 | 165400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 160 | 20231221 | 165300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 161 | 20231221 | 165200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 162 | 20231221 | 165100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 163 | 20231221 | 165000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 164 | 20231221 | 164900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 165 | 20231221 | 164800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 166 | 20231221 | 164700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 167 | 20231221 | 164600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 168 | 20231221 | 164500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 169 | 20231221 | 164400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 170 | 20231221 | 164300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 171 | 20231221 | 164200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 172 | 20231221 | 164100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 173 | 20231221 | 164000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 174 | 20231221 | 163900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 175 | 20231221 | 163800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 176 | 20231221 | 163700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 177 | 20231221 | 163600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 178 | 20231221 | 163500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 179 | 20231221 | 163400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 180 | 20231221 | 163300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 181 | 20231221 | 163200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 182 | 20231221 | 163100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 183 | 20231221 | 163000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 184 | 20231221 | 162900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 185 | 20231221 | 162800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 186 | 20231221 | 162700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 187 | 20231221 | 162600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 188 | 20231221 | 162500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 189 | 20231221 | 162400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 190 | 20231221 | 162300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 191 | 20231221 | 162200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 192 | 20231221 | 162100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 193 | 20231221 | 162000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 194 | 20231221 | 161900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 195 | 20231221 | 161800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 196 | 20231221 | 161700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 197 | 20231221 | 161600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 198 | 20231221 | 161500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 199 | 20231221 | 161400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 200 | 20231221 | 161300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 201 | 20231221 | 161200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 202 | 20231221 | 161100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 203 | 20231221 | 161000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 204 | 20231221 | 160900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 205 | 20231221 | 160800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 206 | 20231221 | 160700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 207 | 20231221 | 160600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 208 | 20231221 | 160500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 209 | 20231221 | 160400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 210 | 20231221 | 160300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 211 | 20231221 | 160200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 212 | 20231221 | 160100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 213 | 20231221 | 160000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 214 | 20231221 | 155900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 215 | 20231221 | 155800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 216 | 20231221 | 155700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 217 | 20231221 | 155600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 218 | 20231221 | 155500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 219 | 20231221 | 155400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 220 | 20231221 | 155300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 221 | 20231221 | 155200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 222 | 20231221 | 155100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 223 | 20231221 | 155000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 224 | 20231221 | 154900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 225 | 20231221 | 154800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 226 | 20231221 | 154700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 227 | 20231221 | 154600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 228 | 20231221 | 154500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 229 | 20231221 | 154400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 230 | 20231221 | 154300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 231 | 20231221 | 154200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 232 | 20231221 | 154100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 233 | 20231221 | 154000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 234 | 20231221 | 153900 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 235 | 20231221 | 153800 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 236 | 20231221 | 153700 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 237 | 20231221 | 153600 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 238 | 20231221 | 153500 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 239 | 20231221 | 153400 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 240 | 20231221 | 153300 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 241 | 20231221 | 153200 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 0 |
| 242 | 20231221 | 153100 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 243 | 20231221 | 153000 | 13781564800 | 18400 | 18400 | 18400 | 18400 | 4547 |
| 244 | 20231221 | 152900 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 245 | 20231221 | 152800 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 246 | 20231221 | 152700 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 247 | 20231221 | 152600 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 248 | 20231221 | 152500 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 249 | 20231221 | 152400 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 250 | 20231221 | 152300 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 251 | 20231221 | 152200 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 252 | 20231221 | 152100 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 253 | 20231221 | 152000 | 13697900000 | 18470 | 18470 | 18470 | 18470 | 0 |
| 254 | 20231221 | 151900 | 13697900000 | 18470 | 18480 | 18490 | 18470 | 1792 |
| 255 | 20231221 | 151800 | 13664799560 | 18480 | 18470 | 18480 | 18470 | 669 |
| 256 | 20231221 | 151700 | 13652438600 | 18470 | 18470 | 18470 | 18470 | 225 |
| 257 | 20231221 | 151600 | 13648282850 | 18470 | 18480 | 18480 | 18470 | 78 |
| 258 | 20231221 | 151500 | 13646842180 | 18470 | 18420 | 18470 | 18420 | 776 |
| 259 | 20231221 | 151400 | 13632539130 | 18410 | 18410 | 18410 | 18410 | 547 |
| 260 | 20231221 | 151300 | 13622468860 | 18410 | 18410 | 18410 | 18400 | 779 |
| 261 | 20231221 | 151200 | 13608130170 | 18410 | 18420 | 18420 | 18410 | 146 |
| 262 | 20231221 | 151100 | 13605440890 | 18420 | 18390 | 18420 | 18380 | 534 |
| 263 | 20231221 | 151000 | 13595615090 | 18390 | 18380 | 18390 | 18380 | 16 |
| 264 | 20231221 | 150900 | 13595320880 | 18370 | 18370 | 18370 | 18370 | 0 |
| 265 | 20231221 | 150800 | 13595320880 | 18370 | 18370 | 18370 | 18340 | 1853 |
| 266 | 20231221 | 150700 | 13561299650 | 18370 | 18370 | 18390 | 18370 | 1529 |
| 267 | 20231221 | 150600 | 13533202330 | 18380 | 18410 | 18430 | 18370 | 1584 |
| 268 | 20231221 | 150500 | 13504058850 | 18410 | 18420 | 18420 | 18410 | 1980 |
| 269 | 20231221 | 150400 | 13467595430 | 18430 | 18440 | 18440 | 18430 | 486 |
| 270 | 20231221 | 150300 | 13458635430 | 18440 | 18440 | 18440 | 18430 | 164 |
| 271 | 20231221 | 150200 | 13455612430 | 18430 | 18430 | 18440 | 18430 | 519 |
| 272 | 20231221 | 150100 | 13446047250 | 18420 | 18430 | 18430 | 18420 | 983 |
| 273 | 20231221 | 150000 | 13427937200 | 18430 | 18440 | 18480 | 18430 | 1144 |
| 274 | 20231221 | 145900 | 13406846980 | 18440 | 18450 | 18450 | 18410 | 632 |
| 275 | 20231221 | 145800 | 13395210650 | 18450 | 18480 | 18490 | 18420 | 2890 |
| 276 | 20231221 | 145700 | 13341900590 | 18480 | 18490 | 18490 | 18480 | 131 |
| 277 | 20231221 | 145600 | 13339478830 | 18490 | 18500 | 18510 | 18480 | 297 |
| 278 | 20231221 | 145500 | 13333985990 | 18510 | 18520 | 18530 | 18510 | 691 |
| 279 | 20231221 | 145400 | 13321189990 | 18530 | 18540 | 18540 | 18530 | 341 |
| 280 | 20231221 | 145300 | 13314868700 | 18540 | 18550 | 18550 | 18540 | 378 |
| 281 | 20231221 | 145200 | 13307859410 | 18550 | 18550 | 18550 | 18550 | 97 |
| 282 | 20231221 | 145100 | 13306060060 | 18550 | 18600 | 18600 | 18550 | 575 |
| 283 | 20231221 | 145000 | 13295388830 | 18600 | 18690 | 18690 | 18600 | 725 |
| 284 | 20231221 | 144900 | 13281893270 | 18700 | 18710 | 18710 | 18700 | 494 |
| 285 | 20231221 | 144800 | 13272650560 | 18710 | 18610 | 18710 | 18610 | 1426 |
| 286 | 20231221 | 144700 | 13246064290 | 18570 | 18540 | 18570 | 18540 | 283 |
| 287 | 20231221 | 144600 | 13240816190 | 18540 | 18460 | 18540 | 18460 | 821 |
| 288 | 20231221 | 144500 | 13225643190 | 18450 | 18490 | 18490 | 18430 | 1204 |
| 289 | 20231221 | 144400 | 13203432680 | 18500 | 18440 | 18500 | 18400 | 2589 |
| 290 | 20231221 | 144300 | 13155680320 | 18440 | 18560 | 18560 | 18440 | 2568 |
| 291 | 20231221 | 144200 | 13108162840 | 18530 | 18630 | 18630 | 18530 | 2321 |
| 292 | 20231221 | 144100 | 13065084540 | 18640 | 18650 | 18650 | 18640 | 108 |
| 293 | 20231221 | 144000 | 13063071100 | 18660 | 18660 | 18660 | 18660 | 2 |
| 294 | 20231221 | 143900 | 13063033780 | 18590 | 18680 | 18680 | 18590 | 953 |
| 295 | 20231221 | 143800 | 13045306760 | 18680 | 18590 | 18680 | 18590 | 959 |
| 296 | 20231221 | 143700 | 13027423580 | 18680 | 18850 | 18850 | 18540 | 5806 |
| 297 | 20231221 | 143600 | 12918671380 | 18550 | 18550 | 18550 | 18550 | 0 |
| 298 | 20231221 | 143500 | 12918671380 | 18550 | 18600 | 18600 | 18550 | 768 |
| 299 | 20231221 | 143400 | 12904424350 | 18550 | 18650 | 18650 | 18550 | 1171 |
| 300 | 20231221 | 143300 | 12882647430 | 18650 | 18650 | 18650 | 18630 | 574 |
| 301 | 20231221 | 143200 | 12871944940 | 18650 | 18670 | 18680 | 18650 | 1058 |
| 302 | 20231221 | 143100 | 12852209880 | 18680 | 18750 | 18750 | 18680 | 2421 |
| 303 | 20231221 | 143000 | 12806901520 | 18750 | 18780 | 18780 | 18750 | 3303 |
| 304 | 20231221 | 142900 | 12744960790 | 18780 | 18790 | 18790 | 18770 | 419 |
| 305 | 20231221 | 142800 | 12737092600 | 18780 | 18770 | 18810 | 18770 | 200 |
| 306 | 20231221 | 142700 | 12733334970 | 18770 | 18790 | 18810 | 18770 | 1281 |
| 307 | 20231221 | 142600 | 12709278540 | 18800 | 18820 | 18820 | 18790 | 1507 |
| 308 | 20231221 | 142500 | 12680937880 | 18830 | 18840 | 18850 | 18830 | 280 |
| 309 | 20231221 | 142400 | 12675661530 | 18850 | 18840 | 18860 | 18840 | 388 |
| 310 | 20231221 | 142300 | 12668348720 | 18850 | 18870 | 18870 | 18830 | 370 |
| 311 | 20231221 | 142200 | 12661375200 | 18850 | 18940 | 18940 | 18850 | 4486 |
| 312 | 20231221 | 142100 | 12576600640 | 18930 | 18970 | 18970 | 18930 | 701 |
| 313 | 20231221 | 142000 | 12563318510 | 18970 | 18970 | 18970 | 18970 | 18 |
| 314 | 20231221 | 141900 | 12562977050 | 18960 | 18950 | 18960 | 18950 | 255 |
| 315 | 20231221 | 141800 | 12558142930 | 18950 | 18970 | 18970 | 18950 | 668 |
| 316 | 20231221 | 141700 | 12545476720 | 18960 | 18970 | 18970 | 18960 | 568 |
| 317 | 20231221 | 141600 | 12534702060 | 18970 | 18990 | 18990 | 18970 | 461 |
| 318 | 20231221 | 141500 | 12525950550 | 19000 | 19040 | 19040 | 19000 | 863 |
| 319 | 20231221 | 141400 | 12509546300 | 19040 | 19060 | 19070 | 19040 | 311 |
| 320 | 20231221 | 141300 | 12503624200 | 19040 | 19040 | 19040 | 19040 | 44 |
| 321 | 20231221 | 141200 | 12502786440 | 19040 | 19080 | 19080 | 19040 | 135 |
| 322 | 20231221 | 141100 | 12500214180 | 19090 | 19080 | 19090 | 19080 | 281 |
| 323 | 20231221 | 141000 | 12494850200 | 19090 | 19020 | 19100 | 19020 | 53 |
| 324 | 20231221 | 140900 | 12493841530 | 19020 | 19020 | 19030 | 19010 | 564 |
| 325 | 20231221 | 140800 | 12483110500 | 19110 | 19120 | 19120 | 19110 | 87 |
| 326 | 20231221 | 140700 | 12481447660 | 19120 | 19130 | 19130 | 19120 | 26 |
| 327 | 20231221 | 140600 | 12480950290 | 19130 | 19000 | 19130 | 19000 | 13 |
| 328 | 20231221 | 140500 | 12480703160 | 19090 | 18990 | 19170 | 18990 | 2179 |
| 329 | 20231221 | 140400 | 12439196160 | 18990 | 18990 | 19000 | 18990 | 471 |
| 330 | 20231221 | 140300 | 12430249250 | 18990 | 18970 | 18990 | 18970 | 101 |
| 331 | 20231221 | 140200 | 12428333080 | 18970 | 19000 | 19000 | 18970 | 531 |
| 332 | 20231221 | 140100 | 12418259830 | 19000 | 18960 | 19000 | 18960 | 162 |
| 333 | 20231221 | 140000 | 12415184230 | 18970 | 18990 | 18990 | 18970 | 217 |
| 334 | 20231221 | 135900 | 12411067570 | 18940 | 18930 | 19000 | 18930 | 193 |
| 335 | 20231221 | 135800 | 12407412490 | 18940 | 18980 | 18980 | 18940 | 1062 |
| 336 | 20231221 | 135700 | 12387292310 | 19020 | 19020 | 19020 | 18950 | 1772 |
| 337 | 20231221 | 135600 | 12353663760 | 19030 | 19050 | 19050 | 18980 | 6252 |
| 338 | 20231221 | 135500 | 12234825180 | 19050 | 19090 | 19090 | 19050 | 619 |
| 339 | 20231221 | 135400 | 12223020180 | 19080 | 19080 | 19080 | 19080 | 0 |
| 340 | 20231221 | 135300 | 12223020180 | 19080 | 19060 | 19080 | 19060 | 88 |
| 341 | 20231221 | 135200 | 12221342700 | 19060 | 19060 | 19060 | 19060 | 0 |
| 342 | 20231221 | 135100 | 12221342700 | 19060 | 19150 | 19150 | 19060 | 254 |
| 343 | 20231221 | 135000 | 12216497900 | 19150 | 19150 | 19150 | 19150 | 2 |
| 344 | 20231221 | 134900 | 12216459600 | 19060 | 19080 | 19080 | 19040 | 708 |
| 345 | 20231221 | 134800 | 12202968810 | 19170 | 19110 | 19170 | 19060 | 579 |
| 346 | 20231221 | 134700 | 12191894390 | 19110 | 19150 | 19150 | 19110 | 63 |
| 347 | 20231221 | 134600 | 12190689900 | 19210 | 19220 | 19220 | 19210 | 287 |
| 348 | 20231221 | 134500 | 12185173870 | 19230 | 19090 | 19230 | 19090 | 2343 |
| 349 | 20231221 | 134400 | 12140340150 | 19090 | 19090 | 19100 | 19090 | 160 |
| 350 | 20231221 | 134300 | 12137284750 | 19090 | 19090 | 19090 | 19090 | 5 |
| 351 | 20231221 | 134200 | 12137189300 | 19100 | 19050 | 19100 | 19010 | 1056 |
| 352 | 20231221 | 134100 | 12117094600 | 19040 | 19040 | 19050 | 19040 | 102 |
| 353 | 20231221 | 134000 | 12115152360 | 19040 | 19050 | 19060 | 19040 | 1022 |
| 354 | 20231221 | 133900 | 12095682590 | 19060 | 19060 | 19060 | 19050 | 365 |
| 355 | 20231221 | 133800 | 12088726990 | 19050 | 19060 | 19060 | 19050 | 721 |
| 356 | 20231221 | 133700 | 12074985990 | 19060 | 19100 | 19100 | 19060 | 758 |
| 357 | 20231221 | 133600 | 12060522290 | 19100 | 19100 | 19110 | 19090 | 1574 |
| 358 | 20231221 | 133500 | 12030459510 | 19100 | 19130 | 19130 | 19100 | 630 |
| 359 | 20231221 | 133400 | 12018419340 | 19130 | 19150 | 19150 | 19130 | 11 |
| 360 | 20231221 | 133300 | 12018208710 | 19200 | 19200 | 19200 | 19200 | 0 |
| 361 | 20231221 | 133200 | 12018208710 | 19200 | 19190 | 19200 | 19190 | 221 |
| 362 | 20231221 | 133100 | 12013966710 | 19190 | 19130 | 19200 | 19100 | 965 |
| 363 | 20231221 | 133000 | 11995515790 | 19130 | 19150 | 19200 | 19130 | 346 |
| 364 | 20231221 | 132900 | 11988890140 | 19150 | 19200 | 19200 | 19150 | 629 |
| 365 | 20231221 | 132800 | 11976813890 | 19210 | 19150 | 19210 | 19150 | 383 |
| 366 | 20231221 | 132700 | 11969462000 | 19190 | 19190 | 19190 | 19190 | 102 |
| 367 | 20231221 | 132600 | 11967504620 | 19190 | 19180 | 19190 | 19140 | 300 |
| 368 | 20231221 | 132500 | 11961747680 | 19130 | 19180 | 19190 | 19130 | 612 |
| 369 | 20231221 | 132400 | 11950009540 | 19180 | 19130 | 19180 | 19130 | 109 |
| 370 | 20231221 | 132300 | 11947924320 | 19130 | 19130 | 19130 | 19130 | 0 |
| 371 | 20231221 | 132200 | 11947924320 | 19130 | 19130 | 19130 | 19130 | 116 |
| 372 | 20231221 | 132100 | 11945705240 | 19110 | 19160 | 19160 | 19110 | 69 |
| 373 | 20231221 | 132000 | 11944386600 | 19090 | 19180 | 19180 | 19090 | 957 |
| 374 | 20231221 | 131900 | 11926099750 | 19180 | 19180 | 19200 | 19180 | 309 |
| 375 | 20231221 | 131800 | 11920169270 | 19180 | 19170 | 19180 | 19170 | 30 |
| 376 | 20231221 | 131700 | 11919593970 | 19180 | 19170 | 19180 | 19170 | 23 |
| 377 | 20231221 | 131600 | 11919153050 | 19170 | 19120 | 19170 | 19120 | 11 |
| 378 | 20231221 | 131500 | 11918942580 | 19110 | 19110 | 19110 | 19110 | 131 |
| 379 | 20231221 | 131400 | 11916439170 | 19100 | 19130 | 19130 | 19100 | 1111 |
| 380 | 20231221 | 131300 | 11895207650 | 19220 | 19230 | 19230 | 19220 | 113 |
| 381 | 20231221 | 131200 | 11893035710 | 19230 | 19110 | 19230 | 19100 | 570 |
| 382 | 20231221 | 131100 | 11882146190 | 19100 | 19130 | 19130 | 19100 | 500 |
| 383 | 20231221 | 131000 | 11872590900 | 19260 | 19150 | 19260 | 19100 | 1706 |
| 384 | 20231221 | 130900 | 11839946040 | 19150 | 19130 | 19150 | 19130 | 551 |
| 385 | 20231221 | 130800 | 11829405370 | 19130 | 19160 | 19160 | 19100 | 2312 |
| 386 | 20231221 | 130700 | 11785219770 | 19150 | 19180 | 19180 | 19150 | 304 |
| 387 | 20231221 | 130600 | 11779395100 | 19170 | 19200 | 19200 | 19170 | 367 |
| 388 | 20231221 | 130500 | 11772359190 | 19180 | 19220 | 19220 | 19180 | 1048 |
| 389 | 20231221 | 130400 | 11752239840 | 19210 | 19220 | 19220 | 19210 | 112 |
| 390 | 20231221 | 130300 | 11750087600 | 19220 | 19250 | 19250 | 19220 | 98 |
| 391 | 20231221 | 130200 | 11748202810 | 19280 | 19280 | 19280 | 19280 | 74 |
| 392 | 20231221 | 130100 | 11746776090 | 19280 | 19280 | 19280 | 19280 | 152 |
| 393 | 20231221 | 130000 | 11743845530 | 19220 | 19220 | 19220 | 19220 | 720 |
| 394 | 20231221 | 125900 | 11730007130 | 19220 | 19200 | 19220 | 19200 | 243 |
| 395 | 20231221 | 125800 | 11725337720 | 19210 | 19220 | 19220 | 19210 | 226 |
| 396 | 20231221 | 125700 | 11720994540 | 19220 | 19210 | 19220 | 19200 | 141 |
| 397 | 20231221 | 125600 | 11718286620 | 19210 | 19220 | 19220 | 19210 | 125 |
| 398 | 20231221 | 125500 | 11715884510 | 19220 | 19210 | 19220 | 19200 | 440 |
| 399 | 20231221 | 125400 | 11707433660 | 19200 | 19200 | 19210 | 19200 | 222 |
| 400 | 20231221 | 125300 | 11703170860 | 19200 | 19210 | 19210 | 19190 | 684 |
| 401 | 20231221 | 125200 | 11690038670 | 19210 | 19260 | 19260 | 19210 | 973 |
| 402 | 20231221 | 125100 | 11671336970 | 19260 | 19260 | 19270 | 19250 | 2949 |
| 403 | 20231221 | 125000 | 11614552750 | 19270 | 19310 | 19310 | 19270 | 1555 |
| 404 | 20231221 | 124900 | 11584560770 | 19320 | 19360 | 19360 | 19320 | 36 |
| 405 | 20231221 | 124800 | 11583865210 | 19370 | 19320 | 19370 | 19320 | 60 |
| 406 | 20231221 | 124700 | 11582703630 | 19380 | 19380 | 19380 | 19380 | 0 |
| 407 | 20231221 | 124600 | 11582703630 | 19380 | 19300 | 19390 | 19300 | 692 |
| 408 | 20231221 | 124500 | 11569330280 | 19300 | 19310 | 19310 | 19300 | 976 |
| 409 | 20231221 | 124400 | 11550493240 | 19310 | 19320 | 19320 | 19310 | 448 |
| 410 | 20231221 | 124300 | 11541840290 | 19350 | 19350 | 19350 | 19350 | 30 |
| 411 | 20231221 | 124200 | 11541259790 | 19320 | 19350 | 19350 | 19320 | 192 |
| 412 | 20231221 | 124100 | 11537548880 | 19350 | 19350 | 19380 | 19350 | 519 |
| 413 | 20231221 | 124000 | 11527498490 | 19350 | 19350 | 19350 | 19350 | 161 |
| 414 | 20231221 | 123900 | 11524383140 | 19350 | 19380 | 19390 | 19350 | 243 |
| 415 | 20231221 | 123800 | 11519676160 | 19390 | 19330 | 19390 | 19330 | 151 |
| 416 | 20231221 | 123700 | 11516751990 | 19330 | 19390 | 19390 | 19330 | 1434 |
| 417 | 20231221 | 123600 | 11488998760 | 19390 | 19410 | 19410 | 19390 | 54 |
| 418 | 20231221 | 123500 | 11487951600 | 19420 | 19390 | 19420 | 19390 | 511 |
| 419 | 20231221 | 123400 | 11478035690 | 19360 | 19390 | 19390 | 19360 | 76 |
| 420 | 20231221 | 123300 | 11476563970 | 19390 | 19390 | 19390 | 19390 | 227 |
| 421 | 20231221 | 123200 | 11472162440 | 19390 | 19390 | 19390 | 19360 | 239 |
| 422 | 20231221 | 123100 | 11467530580 | 19390 | 19360 | 19390 | 19360 | 150 |
| 423 | 20231221 | 123000 | 11464623490 | 19350 | 19370 | 19370 | 19350 | 800 |
| 424 | 20231221 | 122900 | 11449133610 | 19360 | 19370 | 19370 | 19360 | 220 |
| 425 | 20231221 | 122800 | 11444872220 | 19370 | 19380 | 19380 | 19350 | 207 |
| 426 | 20231221 | 122700 | 11440864880 | 19350 | 19380 | 19380 | 19350 | 18 |
| 427 | 20231221 | 122600 | 11440516100 | 19340 | 19360 | 19360 | 19340 | 178 |
| 428 | 20231221 | 122500 | 11437071960 | 19340 | 19340 | 19340 | 19340 | 0 |
| 429 | 20231221 | 122400 | 11437071960 | 19340 | 19390 | 19390 | 19340 | 1080 |
| 430 | 20231221 | 122300 | 11416164150 | 19390 | 19400 | 19400 | 19390 | 266 |
| 431 | 20231221 | 122200 | 11411004850 | 19390 | 19340 | 19390 | 19340 | 912 |
| 432 | 20231221 | 122100 | 11393337890 | 19340 | 19350 | 19350 | 19340 | 160 |
| 433 | 20231221 | 122000 | 11390242390 | 19340 | 19350 | 19350 | 19340 | 203 |
| 434 | 20231221 | 121900 | 11386315850 | 19340 | 19360 | 19360 | 19340 | 107 |
| 435 | 20231221 | 121800 | 11384245890 | 19360 | 19350 | 19370 | 19340 | 323 |
| 436 | 20231221 | 121700 | 11377996920 | 19350 | 19370 | 19370 | 19340 | 334 |
| 437 | 20231221 | 121600 | 11371536610 | 19340 | 19330 | 19340 | 19330 | 155 |
| 438 | 20231221 | 121500 | 11368539910 | 19320 | 19340 | 19340 | 19320 | 786 |
| 439 | 20231221 | 121400 | 11353345350 | 19340 | 19390 | 19390 | 19340 | 197 |
| 440 | 20231221 | 121300 | 11349532770 | 19390 | 19350 | 19400 | 19330 | 1166 |
| 441 | 20231221 | 121200 | 11326975500 | 19350 | 19360 | 19360 | 19350 | 30 |
| 442 | 20231221 | 121100 | 11326394850 | 19350 | 19400 | 19400 | 19350 | 466 |
| 443 | 20231221 | 121000 | 11317363890 | 19390 | 19360 | 19390 | 19360 | 72 |
| 444 | 20231221 | 120900 | 11315967950 | 19330 | 19330 | 19330 | 19320 | 371 |
| 445 | 20231221 | 120800 | 11308796770 | 19330 | 19340 | 19340 | 19330 | 404 |
| 446 | 20231221 | 120700 | 11300987390 | 19320 | 19400 | 19400 | 19320 | 135 |
| 447 | 20231221 | 120600 | 11298373350 | 19400 | 19290 | 19400 | 19290 | 382 |
| 448 | 20231221 | 120500 | 11290977350 | 19290 | 19320 | 19320 | 19290 | 906 |
| 449 | 20231221 | 120400 | 11273474650 | 19320 | 19410 | 19410 | 19320 | 885 |
| 450 | 20231221 | 120300 | 11256359080 | 19410 | 19410 | 19450 | 19400 | 394 |
| 451 | 20231221 | 120200 | 11248708950 | 19480 | 19410 | 19480 | 19400 | 12 |
| 452 | 20231221 | 120100 | 11248475740 | 19410 | 19410 | 19470 | 19400 | 569 |
| 453 | 20231221 | 120000 | 11237426860 | 19410 | 19400 | 19410 | 19400 | 14 |
| 454 | 20231221 | 115900 | 11237155250 | 19350 | 19370 | 19370 | 19340 | 1209 |
| 455 | 20231221 | 115800 | 11213762970 | 19360 | 19370 | 19370 | 19360 | 10 |
| 456 | 20231221 | 115700 | 11213569310 | 19340 | 19430 | 19430 | 19340 | 1215 |
| 457 | 20231221 | 115600 | 11190036590 | 19430 | 19430 | 19430 | 19430 | 463 |
| 458 | 20231221 | 115500 | 11181040500 | 19430 | 19460 | 19460 | 19430 | 359 |
| 459 | 20231221 | 115400 | 11174061810 | 19430 | 19460 | 19460 | 19430 | 350 |
| 460 | 20231221 | 115300 | 11167256810 | 19460 | 19440 | 19460 | 19440 | 383 |
| 461 | 20231221 | 115200 | 11159808700 | 19430 | 19430 | 19460 | 19400 | 593 |
| 462 | 20231221 | 115100 | 11148286090 | 19430 | 19260 | 19430 | 19250 | 1391 |
| 463 | 20231221 | 115000 | 11121343080 | 19250 | 19330 | 19360 | 19250 | 4205 |
| 464 | 20231221 | 114900 | 11040168770 | 19330 | 19350 | 19440 | 19320 | 1554 |
| 465 | 20231221 | 114800 | 11010109170 | 19350 | 19440 | 19450 | 19350 | 1637 |
| 466 | 20231221 | 114700 | 10978356650 | 19430 | 19430 | 19450 | 19430 | 559 |
| 467 | 20231221 | 114600 | 10967489530 | 19430 | 19420 | 19440 | 19420 | 359 |
| 468 | 20231221 | 114500 | 10960515550 | 19410 | 19400 | 19440 | 19400 | 831 |
| 469 | 20231221 | 114400 | 10944383330 | 19400 | 19500 | 19500 | 19400 | 2218 |
| 470 | 20231221 | 114300 | 10901248000 | 19500 | 19560 | 19560 | 19480 | 759 |
| 471 | 20231221 | 114200 | 10886438690 | 19560 | 19560 | 19560 | 19550 | 144 |
| 472 | 20231221 | 114100 | 10883622570 | 19550 | 19510 | 19550 | 19510 | 1883 |
| 473 | 20231221 | 114000 | 10846882520 | 19500 | 19520 | 19530 | 19500 | 2231 |
| 474 | 20231221 | 113900 | 10803361470 | 19520 | 19560 | 19580 | 19520 | 438 |
| 475 | 20231221 | 113800 | 10794799190 | 19550 | 19560 | 19570 | 19550 | 404 |
| 476 | 20231221 | 113700 | 10786898430 | 19550 | 19590 | 19590 | 19520 | 1762 |
| 477 | 20231221 | 113600 | 10752423450 | 19590 | 19640 | 19640 | 19590 | 1938 |
| 478 | 20231221 | 113500 | 10714404520 | 19640 | 19650 | 19650 | 19640 | 529 |
| 479 | 20231221 | 113400 | 10704010730 | 19650 | 19700 | 19700 | 19650 | 1751 |
| 480 | 20231221 | 113300 | 10669562850 | 19700 | 19700 | 19700 | 19690 | 758 |
| 481 | 20231221 | 113200 | 10654637030 | 19700 | 19700 | 19800 | 19690 | 618 |
| 482 | 20231221 | 113100 | 10642465120 | 19700 | 19730 | 19830 | 19690 | 2331 |
| 483 | 20231221 | 113000 | 10596521600 | 19720 | 19830 | 19830 | 19710 | 3994 |
| 484 | 20231221 | 112900 | 10517652060 | 19840 | 19870 | 19870 | 19840 | 90 |
| 485 | 20231221 | 112800 | 10515865470 | 19850 | 19910 | 19910 | 19850 | 579 |
| 486 | 20231221 | 112700 | 10504353910 | 19910 | 19900 | 19920 | 19900 | 280 |
| 487 | 20231221 | 112600 | 10498780450 | 19890 | 19810 | 19890 | 19800 | 4021 |
| 488 | 20231221 | 112500 | 10418857870 | 19810 | 19800 | 19810 | 19760 | 1162 |
| 489 | 20231221 | 112400 | 10395879310 | 19810 | 19800 | 19810 | 19800 | 695 |
| 490 | 20231221 | 112300 | 10382116710 | 19800 | 19790 | 19800 | 19790 | 785 |
| 491 | 20231221 | 112200 | 10366580550 | 19790 | 19800 | 19800 | 19770 | 1001 |
| 492 | 20231221 | 112100 | 10346771400 | 19800 | 19790 | 19800 | 19770 | 994 |
| 493 | 20231221 | 112000 | 10327101120 | 19790 | 19800 | 19800 | 19790 | 501 |
| 494 | 20231221 | 111900 | 10317186230 | 19790 | 19790 | 19800 | 19790 | 610 |
| 495 | 20231221 | 111800 | 10305113330 | 19790 | 19760 | 19790 | 19760 | 369 |
| 496 | 20231221 | 111700 | 10297821400 | 19770 | 19840 | 19840 | 19770 | 613 |
| 497 | 20231221 | 111600 | 10285691960 | 19840 | 19770 | 19850 | 19770 | 259 |
| 498 | 20231221 | 111500 | 10280561130 | 19740 | 19820 | 19820 | 19740 | 706 |
| 499 | 20231221 | 111400 | 10266609670 | 19840 | 19770 | 19840 | 19740 | 727 |
| 500 | 20231221 | 111300 | 10252245350 | 19750 | 19760 | 19850 | 19740 | 1314 |
| 501 | 20231221 | 111200 | 10226271850 | 19750 | 19900 | 19920 | 19750 | 2447 |
| 502 | 20231221 | 111100 | 10177671540 | 19900 | 19900 | 19900 | 19880 | 85 |
| 503 | 20231221 | 111000 | 10175980550 | 19900 | 19870 | 19900 | 19850 | 1114 |
| 504 | 20231221 | 110900 | 10153838800 | 19870 | 19930 | 19950 | 19850 | 2060 |
| 505 | 20231221 | 110800 | 10112861590 | 19910 | 19910 | 19930 | 19910 | 464 |
| 506 | 20231221 | 110700 | 10103622680 | 19930 | 19850 | 19930 | 19840 | 536 |
| 507 | 20231221 | 110600 | 10092960570 | 19840 | 19750 | 19840 | 19740 | 2958 |
| 508 | 20231221 | 110500 | 10034382080 | 19750 | 19800 | 19800 | 19750 | 767 |
| 509 | 20231221 | 110400 | 10019220230 | 19800 | 19730 | 19800 | 19730 | 482 |
| 510 | 20231221 | 110300 | 10009697670 | 19720 | 19790 | 19800 | 19700 | 412 |
| 511 | 20231221 | 110200 | 10001557590 | 19780 | 19680 | 19780 | 19680 | 777 |
| 512 | 20231221 | 110100 | 9986258940 | 19680 | 19860 | 19860 | 19680 | 540 |
| 513 | 20231221 | 110000 | 9975576940 | 19900 | 19640 | 19900 | 19640 | 3613 |
| 514 | 20231221 | 105900 | 9904028720 | 19620 | 19710 | 19710 | 19620 | 2906 |
| 515 | 20231221 | 105800 | 9846839130 | 19710 | 19790 | 19790 | 19710 | 2159 |
| 516 | 20231221 | 105700 | 9804212500 | 19790 | 19790 | 19800 | 19750 | 2226 |
| 517 | 20231221 | 105600 | 9760206680 | 19790 | 19790 | 19840 | 19780 | 566 |
| 518 | 20231221 | 105500 | 9748992810 | 19790 | 19750 | 19860 | 19750 | 1009 |
| 519 | 20231221 | 105400 | 9729035930 | 19750 | 19760 | 19790 | 19730 | 2689 |
| 520 | 20231221 | 105300 | 9675925360 | 19760 | 19880 | 19880 | 19760 | 4556 |
| 521 | 20231221 | 105200 | 9585690280 | 19880 | 19940 | 19940 | 19880 | 1508 |
| 522 | 20231221 | 105100 | 9555669100 | 19910 | 19940 | 19940 | 19900 | 637 |
| 523 | 20231221 | 105000 | 9542985300 | 19940 | 19870 | 19980 | 19870 | 989 |
| 524 | 20231221 | 104900 | 9523274210 | 19870 | 19920 | 19920 | 19820 | 2376 |
| 525 | 20231221 | 104800 | 9476104300 | 19920 | 19980 | 20000 | 19850 | 1405 |
| 526 | 20231221 | 104700 | 9448108980 | 19830 | 20000 | 20200 | 19830 | 4536 |
| 527 | 20231221 | 104600 | 9357760980 | 20000 | 20200 | 20450 | 20000 | 3764 |
| 528 | 20231221 | 104500 | 9281837980 | 20200 | 20000 | 20500 | 20000 | 6367 |
| 529 | 20231221 | 104400 | 9152479730 | 20000 | 19920 | 20150 | 19920 | 2183 |
| 530 | 20231221 | 104300 | 9108784190 | 19990 | 20050 | 20050 | 19900 | 3328 |
| 531 | 20231221 | 104200 | 9042279240 | 20050 | 20050 | 20150 | 20050 | 3427 |
| 532 | 20231221 | 104100 | 8973499940 | 20100 | 20100 | 20150 | 20050 | 1245 |
| 533 | 20231221 | 104000 | 8948473040 | 20050 | 19860 | 20100 | 19850 | 7675 |
| 534 | 20231221 | 103900 | 8795206160 | 19860 | 20000 | 20050 | 19820 | 9970 |
| 535 | 20231221 | 103800 | 8596672760 | 20000 | 20100 | 20100 | 19990 | 9490 |
| 536 | 20231221 | 103700 | 8406684910 | 20150 | 20200 | 20300 | 20100 | 4005 |
| 537 | 20231221 | 103600 | 8325871560 | 20250 | 20600 | 20600 | 20200 | 6614 |
| 538 | 20231221 | 103500 | 8190949010 | 20600 | 20100 | 20700 | 20050 | 13826 |
| 539 | 20231221 | 103400 | 7908796510 | 20050 | 19990 | 20150 | 19990 | 5446 |
| 540 | 20231221 | 103300 | 7799582090 | 20050 | 20100 | 20150 | 19930 | 18802 |
| 541 | 20231221 | 103200 | 7423442060 | 20100 | 20200 | 20350 | 20100 | 13313 |
| 542 | 20231221 | 103100 | 7155020210 | 20200 | 20700 | 20800 | 20200 | 13687 |
| 543 | 20231221 | 103000 | 6875266710 | 20750 | 21100 | 21250 | 20350 | 30845 |
| 544 | 20231221 | 102900 | 6231781360 | 21250 | 20600 | 21250 | 20450 | 66721 |
| 545 | 20231221 | 102800 | 4835228210 | 20600 | 20600 | 20750 | 20350 | 32043 |
| 546 | 20231221 | 102700 | 4175712210 | 20150 | 20150 | 20150 | 20150 | 0 |
| 547 | 20231221 | 102600 | 4175712210 | 20150 | 19790 | 20150 | 19790 | 17411 |
| 548 | 20231221 | 102500 | 3828183590 | 19800 | 19780 | 19800 | 19670 | 4401 |
| 549 | 20231221 | 102400 | 3741109410 | 19770 | 19760 | 19800 | 19640 | 2070 |
| 550 | 20231221 | 102300 | 3700202160 | 19770 | 19610 | 19840 | 19600 | 13549 |
| 551 | 20231221 | 102200 | 3432548830 | 19600 | 19450 | 19600 | 19450 | 3014 |
| 552 | 20231221 | 102100 | 3373622800 | 19450 | 19450 | 19450 | 19450 | 53 |
| 553 | 20231221 | 102000 | 3372591950 | 19450 | 19450 | 19470 | 19450 | 627 |
| 554 | 20231221 | 101900 | 3360396760 | 19450 | 19400 | 19450 | 19400 | 96 |
| 555 | 20231221 | 101800 | 3358533860 | 19400 | 19350 | 19400 | 19320 | 846 |
| 556 | 20231221 | 101700 | 3342172140 | 19360 | 19370 | 19400 | 19350 | 300 |
| 557 | 20231221 | 101600 | 3336365170 | 19360 | 19400 | 19400 | 19360 | 224 |
| 558 | 20231221 | 101500 | 3332019610 | 19400 | 19350 | 19400 | 19350 | 19 |
| 559 | 20231221 | 101400 | 3331651160 | 19340 | 19410 | 19410 | 19340 | 267 |
| 560 | 20231221 | 101300 | 3326470510 | 19410 | 19340 | 19410 | 19330 | 488 |
| 561 | 20231221 | 101200 | 3317021130 | 19340 | 19300 | 19340 | 19290 | 491 |
| 562 | 20231221 | 101100 | 3307539460 | 19300 | 19290 | 19310 | 19290 | 286 |
| 563 | 20231221 | 101000 | 3302021580 | 19300 | 19330 | 19340 | 19290 | 419 |
| 564 | 20231221 | 100900 | 3293931200 | 19340 | 19410 | 19410 | 19340 | 733 |
| 565 | 20231221 | 100800 | 3279753740 | 19300 | 19400 | 19410 | 19300 | 891 |
| 566 | 20231221 | 100700 | 3262498520 | 19390 | 19400 | 19650 | 19360 | 607 |
| 567 | 20231221 | 100600 | 3250644230 | 19310 | 19330 | 19330 | 19280 | 2604 |
| 568 | 20231221 | 100500 | 3200372000 | 19330 | 19460 | 19460 | 19330 | 2623 |
| 569 | 20231221 | 100400 | 3149597610 | 19460 | 19520 | 19520 | 19460 | 268 |
| 570 | 20231221 | 100300 | 3144378870 | 19520 | 19540 | 19560 | 19480 | 1162 |
| 571 | 20231221 | 100200 | 3121693290 | 19540 | 19500 | 19600 | 19500 | 519 |
| 572 | 20231221 | 100100 | 3111569080 | 19480 | 19370 | 19480 | 19370 | 826 |
| 573 | 20231221 | 100000 | 3095545400 | 19370 | 19390 | 19410 | 19370 | 590 |
| 574 | 20231221 | 095900 | 3084103220 | 19390 | 19370 | 19390 | 19340 | 3314 |
| 575 | 20231221 | 095800 | 3019984340 | 19350 | 19440 | 19440 | 19340 | 1165 |
| 576 | 20231221 | 095700 | 2997411670 | 19450 | 19700 | 19700 | 19450 | 5015 |
| 577 | 20231221 | 095600 | 2899081630 | 19700 | 19560 | 19770 | 19540 | 4091 |
| 578 | 20231221 | 095500 | 2818695590 | 19670 | 19540 | 19840 | 19540 | 7848 |
| 579 | 20231221 | 095400 | 2664143190 | 19510 | 19410 | 19720 | 19320 | 2586 |
| 580 | 20231221 | 095300 | 2613807910 | 19430 | 19290 | 19440 | 19290 | 3330 |
| 581 | 20231221 | 095200 | 2549201700 | 19290 | 19370 | 19550 | 19260 | 9339 |
| 582 | 20231221 | 095100 | 2368757520 | 19490 | 19470 | 19820 | 19320 | 19293 |
| 583 | 20231221 | 095000 | 1991599630 | 19480 | 19460 | 19480 | 19450 | 1164 |
| 584 | 20231221 | 094900 | 1968950550 | 19460 | 19480 | 19480 | 19460 | 1827 |
| 585 | 20231221 | 094800 | 1933377570 | 19500 | 19510 | 19530 | 19490 | 749 |
| 586 | 20231221 | 094700 | 1918777790 | 19490 | 19530 | 19530 | 19490 | 515 |
| 587 | 20231221 | 094600 | 1908731480 | 19510 | 19500 | 19540 | 19500 | 167 |
| 588 | 20231221 | 094500 | 1905474640 | 19500 | 19500 | 19550 | 19490 | 2717 |
| 589 | 20231221 | 094400 | 1852481550 | 19490 | 19510 | 19510 | 19490 | 1358 |
| 590 | 20231221 | 094300 | 1825998780 | 19510 | 19550 | 19550 | 19510 | 645 |
| 591 | 20231221 | 094200 | 1813399060 | 19550 | 19590 | 19600 | 19540 | 477 |
| 592 | 20231221 | 094100 | 1804064550 | 19580 | 19600 | 19690 | 19580 | 215 |
| 593 | 20231221 | 094000 | 1799848410 | 19690 | 19620 | 19690 | 19600 | 2277 |
| 594 | 20231221 | 093900 | 1755118950 | 19620 | 19570 | 19620 | 19560 | 2033 |
| 595 | 20231221 | 093800 | 1715286040 | 19570 | 19580 | 19580 | 19540 | 2083 |
| 596 | 20231221 | 093700 | 1674523320 | 19570 | 19460 | 19570 | 19420 | 9574 |
| 597 | 20231221 | 093600 | 1487774240 | 19410 | 19410 | 19420 | 19400 | 1125 |
| 598 | 20231221 | 093500 | 1465941390 | 19410 | 19490 | 19520 | 19410 | 1399 |
| 599 | 20231221 | 093400 | 1438716370 | 19520 | 19530 | 19530 | 19480 | 350 |
| 600 | 20231221 | 093300 | 1431894890 | 19530 | 19470 | 19530 | 19470 | 370 |
| 601 | 20231221 | 093200 | 1424687770 | 19530 | 19460 | 19530 | 19460 | 826 |
| 602 | 20231221 | 093100 | 1408571300 | 19520 | 19400 | 19520 | 19400 | 1655 |
| 603 | 20231221 | 093000 | 1376337850 | 19400 | 19460 | 19460 | 19400 | 554 |
| 604 | 20231221 | 092900 | 1365585000 | 19460 | 19500 | 19500 | 19460 | 1786 |
| 605 | 20231221 | 092800 | 1330806860 | 19470 | 19430 | 19520 | 19380 | 3950 |
| 606 | 20231221 | 092700 | 1253914610 | 19430 | 19520 | 19530 | 19430 | 1889 |
| 607 | 20231221 | 092600 | 1217084840 | 19580 | 19600 | 19640 | 19520 | 1350 |
| 608 | 20231221 | 092500 | 1190639770 | 19600 | 19610 | 19740 | 19590 | 3855 |
| 609 | 20231221 | 092400 | 1114885590 | 19700 | 19460 | 19790 | 19440 | 10689 |
| 610 | 20231221 | 092300 | 905427670 | 19440 | 19350 | 19450 | 19340 | 2687 |
| 611 | 20231221 | 092200 | 853204220 | 19340 | 19350 | 19470 | 19310 | 8407 |
| 612 | 20231221 | 092100 | 690206570 | 19350 | 19300 | 19370 | 19300 | 2307 |
| 613 | 20231221 | 092000 | 645618060 | 19280 | 19380 | 19380 | 19270 | 3219 |
| 614 | 20231221 | 091900 | 583490690 | 19390 | 19190 | 19400 | 19160 | 6660 |
| 615 | 20231221 | 091800 | 455053920 | 19190 | 18990 | 19220 | 18990 | 6579 |
| 616 | 20231221 | 091700 | 328963600 | 19000 | 18860 | 19090 | 18800 | 3975 |
| 617 | 20231221 | 091600 | 253687330 | 18860 | 18760 | 18870 | 18700 | 1391 |
| 618 | 20231221 | 091500 | 227556300 | 18900 | 18530 | 18900 | 18530 | 6512 |
| 619 | 20231221 | 091400 | 106022600 | 18530 | 18530 | 18530 | 18530 | 372 |
| 620 | 20231221 | 091300 | 99129440 | 18530 | 18540 | 18540 | 18530 | 427 |
| 621 | 20231221 | 091200 | 91217090 | 18530 | 18500 | 18530 | 18490 | 342 |
| 622 | 20231221 | 091100 | 84890040 | 18500 | 18400 | 18500 | 18400 | 215 |
| 623 | 20231221 | 091000 | 80931720 | 18400 | 18450 | 18500 | 18400 | 885 |
| 624 | 20231221 | 090900 | 64616240 | 18400 | 18400 | 18400 | 18400 | 710 |
| 625 | 20231221 | 090800 | 51552240 | 18340 | 18300 | 18340 | 18300 | 218 |
| 626 | 20231221 | 090700 | 47554950 | 18300 | 18300 | 18300 | 18300 | 82 |
| 627 | 20231221 | 090600 | 46054350 | 18300 | 18300 | 18300 | 18300 | 55 |
| 628 | 20231221 | 090500 | 45047850 | 18250 | 18190 | 18250 | 18190 | 408 |
| 629 | 20231221 | 090400 | 37602030 | 18190 | 18190 | 18190 | 18190 | 0 |
| 630 | 20231221 | 090300 | 37602030 | 18190 | 18230 | 18330 | 18190 | 499 |
| 631 | 20231221 | 090200 | 28472840 | 18190 | 18220 | 18230 | 18190 | 376 |
| 632 | 20231221 | 090100 | 21623400 | 18230 | 18240 | 18340 | 18220 | 348 |
| 633 | 20231221 | 090000 | 15275930 | 18340 | 18340 | 18340 | 18220 | 639 |