33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 3 | 20231221 | 191300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 4 | 20231221 | 191200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 5 | 20231221 | 191100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 6 | 20231221 | 191000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 7 | 20231221 | 190900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 8 | 20231221 | 190800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 9 | 20231221 | 190700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 10 | 20231221 | 190600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 11 | 20231221 | 190500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 12 | 20231221 | 190400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 13 | 20231221 | 190300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 14 | 20231221 | 190200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 15 | 20231221 | 190100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 16 | 20231221 | 190000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 17 | 20231221 | 185900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 18 | 20231221 | 185800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 19 | 20231221 | 185700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 20 | 20231221 | 185600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 21 | 20231221 | 185500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 22 | 20231221 | 185400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 23 | 20231221 | 185300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 24 | 20231221 | 185200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 25 | 20231221 | 185100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 26 | 20231221 | 185000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 27 | 20231221 | 184900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 28 | 20231221 | 184800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 29 | 20231221 | 184700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 30 | 20231221 | 184600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 31 | 20231221 | 184500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 32 | 20231221 | 184400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 33 | 20231221 | 184300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 34 | 20231221 | 184200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 35 | 20231221 | 184100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 36 | 20231221 | 184000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 37 | 20231221 | 183900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 38 | 20231221 | 183800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 39 | 20231221 | 183700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 40 | 20231221 | 183600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 41 | 20231221 | 183500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 42 | 20231221 | 183400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 43 | 20231221 | 183300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 44 | 20231221 | 183200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 45 | 20231221 | 183100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 46 | 20231221 | 183000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 47 | 20231221 | 182900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 48 | 20231221 | 182800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 49 | 20231221 | 182700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 50 | 20231221 | 182600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 51 | 20231221 | 182500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 52 | 20231221 | 182400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 53 | 20231221 | 182300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 54 | 20231221 | 182200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 55 | 20231221 | 182100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 56 | 20231221 | 182000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 57 | 20231221 | 181900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 58 | 20231221 | 181800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 59 | 20231221 | 181700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 60 | 20231221 | 181600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 61 | 20231221 | 181500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 62 | 20231221 | 181400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 63 | 20231221 | 181300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 64 | 20231221 | 181200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 65 | 20231221 | 181100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 66 | 20231221 | 181000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 67 | 20231221 | 180900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 68 | 20231221 | 180800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 69 | 20231221 | 180700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 70 | 20231221 | 180600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 71 | 20231221 | 180500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 72 | 20231221 | 180400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 73 | 20231221 | 180300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 74 | 20231221 | 180200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 75 | 20231221 | 180100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 76 | 20231221 | 180000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 77 | 20231221 | 175900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 78 | 20231221 | 175800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 79 | 20231221 | 175700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 80 | 20231221 | 175600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 81 | 20231221 | 175500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 82 | 20231221 | 175400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 83 | 20231221 | 175300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 84 | 20231221 | 175200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 85 | 20231221 | 175100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 86 | 20231221 | 175000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 87 | 20231221 | 174900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 88 | 20231221 | 174800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 89 | 20231221 | 174700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 90 | 20231221 | 174600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 91 | 20231221 | 174500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 92 | 20231221 | 174400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 93 | 20231221 | 174300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 94 | 20231221 | 174200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 95 | 20231221 | 174100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 96 | 20231221 | 174000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 97 | 20231221 | 173900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 98 | 20231221 | 173800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 99 | 20231221 | 173700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 100 | 20231221 | 173600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 101 | 20231221 | 173500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 102 | 20231221 | 173400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 103 | 20231221 | 173300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 104 | 20231221 | 173200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 105 | 20231221 | 173100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 106 | 20231221 | 173000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 107 | 20231221 | 172900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 108 | 20231221 | 172800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 109 | 20231221 | 172700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 110 | 20231221 | 172600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 111 | 20231221 | 172500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 112 | 20231221 | 172400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 113 | 20231221 | 172300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 114 | 20231221 | 172200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 115 | 20231221 | 172100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 116 | 20231221 | 172000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 117 | 20231221 | 171900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 118 | 20231221 | 171800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 119 | 20231221 | 171700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 120 | 20231221 | 171600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 121 | 20231221 | 171500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 122 | 20231221 | 171400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 123 | 20231221 | 171300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 124 | 20231221 | 171200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 125 | 20231221 | 171100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 126 | 20231221 | 171000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 127 | 20231221 | 170900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 128 | 20231221 | 170800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 129 | 20231221 | 170700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 130 | 20231221 | 170600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 131 | 20231221 | 170500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 132 | 20231221 | 170400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 133 | 20231221 | 170300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 134 | 20231221 | 170200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 135 | 20231221 | 170100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 136 | 20231221 | 170000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 137 | 20231221 | 165900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 138 | 20231221 | 165800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 139 | 20231221 | 165700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 140 | 20231221 | 165600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 141 | 20231221 | 165500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 142 | 20231221 | 165400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 143 | 20231221 | 165300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 144 | 20231221 | 165200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 145 | 20231221 | 165100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 146 | 20231221 | 165000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 147 | 20231221 | 164900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 148 | 20231221 | 164800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 149 | 20231221 | 164700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 150 | 20231221 | 164600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 151 | 20231221 | 164500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 152 | 20231221 | 164400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 153 | 20231221 | 164300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 154 | 20231221 | 164200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 155 | 20231221 | 164100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 156 | 20231221 | 164000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 157 | 20231221 | 163900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 158 | 20231221 | 163800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 159 | 20231221 | 163700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 160 | 20231221 | 163600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 161 | 20231221 | 163500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 162 | 20231221 | 163400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 163 | 20231221 | 163300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 164 | 20231221 | 163200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 165 | 20231221 | 163100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 166 | 20231221 | 163000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 167 | 20231221 | 162900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 168 | 20231221 | 162800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 169 | 20231221 | 162700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 170 | 20231221 | 162600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 171 | 20231221 | 162500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 172 | 20231221 | 162400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 173 | 20231221 | 162300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 174 | 20231221 | 162200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 175 | 20231221 | 162100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 176 | 20231221 | 162000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 177 | 20231221 | 161900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 178 | 20231221 | 161800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 179 | 20231221 | 161700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 180 | 20231221 | 161600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 181 | 20231221 | 161500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 182 | 20231221 | 161400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 183 | 20231221 | 161300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 184 | 20231221 | 161200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 185 | 20231221 | 161100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 186 | 20231221 | 161000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 187 | 20231221 | 160900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 188 | 20231221 | 160800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 189 | 20231221 | 160700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 190 | 20231221 | 160600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 191 | 20231221 | 160500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 192 | 20231221 | 160400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 193 | 20231221 | 160300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 194 | 20231221 | 160200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 195 | 20231221 | 160100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 196 | 20231221 | 160000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 197 | 20231221 | 155900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 198 | 20231221 | 155800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 199 | 20231221 | 155700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 200 | 20231221 | 155600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 201 | 20231221 | 155500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 202 | 20231221 | 155400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 203 | 20231221 | 155300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 204 | 20231221 | 155200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 205 | 20231221 | 155100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 206 | 20231221 | 155000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 207 | 20231221 | 154900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 208 | 20231221 | 154800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 209 | 20231221 | 154700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 210 | 20231221 | 154600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 211 | 20231221 | 154500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 212 | 20231221 | 154400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 213 | 20231221 | 154300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 214 | 20231221 | 154200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 215 | 20231221 | 154100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 216 | 20231221 | 154000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 217 | 20231221 | 153900 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 218 | 20231221 | 153800 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 219 | 20231221 | 153700 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 220 | 20231221 | 153600 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 221 | 20231221 | 153500 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 222 | 20231221 | 153400 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 223 | 20231221 | 153300 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 224 | 20231221 | 153200 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 225 | 20231221 | 153100 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 0 |
| 226 | 20231221 | 153000 | 5846976970 | 19020 | 19020 | 19020 | 19020 | 2857 |
| 227 | 20231221 | 152900 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20231221 | 152800 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20231221 | 152700 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20231221 | 152600 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20231221 | 152500 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20231221 | 152400 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20231221 | 152300 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20231221 | 152200 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20231221 | 152100 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20231221 | 152000 | 5792636830 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20231221 | 151900 | 5792636830 | 19000 | 18990 | 19000 | 18960 | 658 |
| 238 | 20231221 | 151800 | 5780138900 | 18970 | 19000 | 19010 | 18970 | 602 |
| 239 | 20231221 | 151700 | 5768710560 | 19000 | 19020 | 19030 | 19000 | 686 |
| 240 | 20231221 | 151600 | 5755673520 | 19020 | 19020 | 19030 | 19000 | 1726 |
| 241 | 20231221 | 151500 | 5722874840 | 19000 | 19000 | 19000 | 19000 | 407 |
| 242 | 20231221 | 151400 | 5715141840 | 19000 | 19020 | 19020 | 19000 | 88 |
| 243 | 20231221 | 151300 | 5713469000 | 19020 | 19040 | 19040 | 19000 | 654 |
| 244 | 20231221 | 151200 | 5701028100 | 19020 | 19040 | 19040 | 19020 | 732 |
| 245 | 20231221 | 151100 | 5687094600 | 19040 | 19040 | 19060 | 19030 | 810 |
| 246 | 20231221 | 151000 | 5671665920 | 19050 | 19060 | 19080 | 19050 | 836 |
| 247 | 20231221 | 150900 | 5655736870 | 19060 | 19010 | 19070 | 19000 | 2120 |
| 248 | 20231221 | 150800 | 5615377460 | 19010 | 18990 | 19010 | 18990 | 144 |
| 249 | 20231221 | 150700 | 5612642020 | 18990 | 18930 | 18990 | 18930 | 2801 |
| 250 | 20231221 | 150600 | 5559565270 | 18950 | 18920 | 18960 | 18920 | 1672 |
| 251 | 20231221 | 150500 | 5527897440 | 18910 | 18890 | 18910 | 18890 | 923 |
| 252 | 20231221 | 150400 | 5510453540 | 18900 | 18900 | 18900 | 18900 | 57 |
| 253 | 20231221 | 150300 | 5509376240 | 18900 | 18890 | 18900 | 18890 | 1827 |
| 254 | 20231221 | 150200 | 5474858660 | 18890 | 18900 | 18900 | 18890 | 894 |
| 255 | 20231221 | 150100 | 5457966310 | 18910 | 18910 | 18910 | 18910 | 115 |
| 256 | 20231221 | 150000 | 5455791660 | 18910 | 18910 | 18910 | 18910 | 491 |
| 257 | 20231221 | 145900 | 5446506850 | 18900 | 18890 | 18900 | 18890 | 684 |
| 258 | 20231221 | 145800 | 5433583180 | 18890 | 18890 | 18890 | 18890 | 36 |
| 259 | 20231221 | 145700 | 5432903140 | 18890 | 18890 | 18890 | 18870 | 58 |
| 260 | 20231221 | 145600 | 5431807640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 261 | 20231221 | 145500 | 5431807640 | 18870 | 18880 | 18880 | 18870 | 264 |
| 262 | 20231221 | 145400 | 5426824090 | 18880 | 18880 | 18880 | 18880 | 104 |
| 263 | 20231221 | 145300 | 5424860570 | 18880 | 18880 | 18880 | 18880 | 163 |
| 264 | 20231221 | 145200 | 5421783130 | 18880 | 18880 | 18880 | 18880 | 50 |
| 265 | 20231221 | 145100 | 5420839130 | 18880 | 18890 | 18890 | 18880 | 841 |
| 266 | 20231221 | 145000 | 5404960640 | 18890 | 18860 | 18890 | 18860 | 191 |
| 267 | 20231221 | 144900 | 5401356210 | 18860 | 18880 | 18880 | 18860 | 108 |
| 268 | 20231221 | 144800 | 5399317230 | 18860 | 18860 | 18860 | 18860 | 0 |
| 269 | 20231221 | 144700 | 5399317230 | 18860 | 18860 | 18860 | 18860 | 1 |
| 270 | 20231221 | 144600 | 5399298370 | 18850 | 18850 | 18850 | 18850 | 193 |
| 271 | 20231221 | 144500 | 5395660320 | 18830 | 18830 | 18830 | 18830 | 0 |
| 272 | 20231221 | 144400 | 5395660320 | 18830 | 18850 | 18850 | 18830 | 212 |
| 273 | 20231221 | 144300 | 5391667100 | 18850 | 18820 | 18850 | 18820 | 508 |
| 274 | 20231221 | 144200 | 5382101330 | 18800 | 18800 | 18810 | 18800 | 205 |
| 275 | 20231221 | 144100 | 5378245890 | 18800 | 18820 | 18820 | 18800 | 236 |
| 276 | 20231221 | 144000 | 5373805460 | 18810 | 18810 | 18810 | 18800 | 777 |
| 277 | 20231221 | 143900 | 5359190160 | 18820 | 18820 | 18820 | 18820 | 113 |
| 278 | 20231221 | 143800 | 5357063500 | 18820 | 18820 | 18820 | 18820 | 0 |
| 279 | 20231221 | 143700 | 5357063500 | 18820 | 18820 | 18820 | 18820 | 113 |
| 280 | 20231221 | 143600 | 5354936840 | 18820 | 18820 | 18820 | 18820 | 10 |
| 281 | 20231221 | 143500 | 5354748640 | 18820 | 18820 | 18820 | 18820 | 48 |
| 282 | 20231221 | 143400 | 5353845280 | 18810 | 18840 | 18850 | 18810 | 999 |
| 283 | 20231221 | 143300 | 5335036320 | 18840 | 18840 | 18840 | 18840 | 55 |
| 284 | 20231221 | 143200 | 5334000120 | 18840 | 18850 | 18850 | 18840 | 151 |
| 285 | 20231221 | 143100 | 5331153780 | 18850 | 18850 | 18850 | 18840 | 45 |
| 286 | 20231221 | 143000 | 5330305630 | 18850 | 18870 | 18870 | 18850 | 612 |
| 287 | 20231221 | 142900 | 5318766040 | 18870 | 18880 | 18880 | 18870 | 598 |
| 288 | 20231221 | 142800 | 5307481700 | 18880 | 18880 | 18880 | 18880 | 1 |
| 289 | 20231221 | 142700 | 5307462820 | 18870 | 18870 | 18870 | 18870 | 20 |
| 290 | 20231221 | 142600 | 5307085420 | 18870 | 18880 | 18880 | 18870 | 360 |
| 291 | 20231221 | 142500 | 5300289120 | 18880 | 18880 | 18880 | 18880 | 68 |
| 292 | 20231221 | 142400 | 5299005280 | 18880 | 18880 | 18900 | 18880 | 464 |
| 293 | 20231221 | 142300 | 5290242830 | 18890 | 18890 | 18890 | 18880 | 172 |
| 294 | 20231221 | 142200 | 5286993760 | 18890 | 18890 | 18890 | 18890 | 31 |
| 295 | 20231221 | 142100 | 5286408170 | 18890 | 18900 | 18910 | 18890 | 774 |
| 296 | 20231221 | 142000 | 5271778320 | 18900 | 18900 | 18900 | 18900 | 75 |
| 297 | 20231221 | 141900 | 5270360820 | 18910 | 18900 | 18910 | 18900 | 333 |
| 298 | 20231221 | 141800 | 5264066860 | 18900 | 18900 | 18900 | 18900 | 30 |
| 299 | 20231221 | 141700 | 5263499860 | 18900 | 18900 | 18900 | 18900 | 213 |
| 300 | 20231221 | 141600 | 5259474160 | 18900 | 18900 | 18900 | 18900 | 150 |
| 301 | 20231221 | 141500 | 5256639160 | 18900 | 18900 | 18900 | 18900 | 305 |
| 302 | 20231221 | 141400 | 5250874660 | 18900 | 18880 | 18900 | 18880 | 177 |
| 303 | 20231221 | 141300 | 5247530140 | 18880 | 18880 | 18880 | 18870 | 277 |
| 304 | 20231221 | 141200 | 5242300820 | 18890 | 18890 | 18890 | 18880 | 979 |
| 305 | 20231221 | 141100 | 5223809920 | 18900 | 18890 | 18900 | 18890 | 75 |
| 306 | 20231221 | 141000 | 5222392620 | 18890 | 18890 | 18890 | 18890 | 3 |
| 307 | 20231221 | 140900 | 5222335950 | 18890 | 18890 | 18900 | 18890 | 278 |
| 308 | 20231221 | 140800 | 5217083880 | 18890 | 18880 | 18890 | 18880 | 309 |
| 309 | 20231221 | 140700 | 5211247940 | 18880 | 18880 | 18880 | 18880 | 118 |
| 310 | 20231221 | 140600 | 5209020100 | 18880 | 18880 | 18890 | 18880 | 233 |
| 311 | 20231221 | 140500 | 5204620060 | 18880 | 18870 | 18880 | 18870 | 92 |
| 312 | 20231221 | 140400 | 5202883280 | 18880 | 18870 | 18880 | 18870 | 2 |
| 313 | 20231221 | 140300 | 5202845530 | 18880 | 18870 | 18880 | 18870 | 115 |
| 314 | 20231221 | 140200 | 5200675380 | 18860 | 18820 | 18860 | 18820 | 1140 |
| 315 | 20231221 | 140100 | 5179200870 | 18820 | 18820 | 18820 | 18820 | 202 |
| 316 | 20231221 | 140000 | 5175399230 | 18810 | 18820 | 18820 | 18810 | 96 |
| 317 | 20231221 | 135900 | 5173592540 | 18830 | 18820 | 18830 | 18810 | 343 |
| 318 | 20231221 | 135800 | 5167137570 | 18820 | 18810 | 18820 | 18810 | 192 |
| 319 | 20231221 | 135700 | 5163524740 | 18810 | 18810 | 18810 | 18800 | 184 |
| 320 | 20231221 | 135600 | 5160064040 | 18810 | 18810 | 18830 | 18810 | 112 |
| 321 | 20231221 | 135500 | 5157957300 | 18800 | 18800 | 18810 | 18800 | 353 |
| 322 | 20231221 | 135400 | 5151319900 | 18790 | 18800 | 18800 | 18790 | 477 |
| 323 | 20231221 | 135300 | 5142354800 | 18800 | 18800 | 18800 | 18800 | 184 |
| 324 | 20231221 | 135200 | 5138895600 | 18810 | 18810 | 18810 | 18800 | 58 |
| 325 | 20231221 | 135100 | 5137804690 | 18810 | 18790 | 18810 | 18790 | 496 |
| 326 | 20231221 | 135000 | 5128480070 | 18790 | 18790 | 18790 | 18780 | 255 |
| 327 | 20231221 | 134900 | 5123688630 | 18790 | 18780 | 18790 | 18780 | 404 |
| 328 | 20231221 | 134800 | 5116099470 | 18790 | 18780 | 18790 | 18780 | 56 |
| 329 | 20231221 | 134700 | 5115047750 | 18780 | 18790 | 18790 | 18780 | 37 |
| 330 | 20231221 | 134600 | 5114352730 | 18790 | 18790 | 18800 | 18790 | 105 |
| 331 | 20231221 | 134500 | 5112379770 | 18800 | 18800 | 18800 | 18800 | 31 |
| 332 | 20231221 | 134400 | 5111796970 | 18800 | 18780 | 18800 | 18780 | 408 |
| 333 | 20231221 | 134300 | 5104134690 | 18770 | 18770 | 18770 | 18770 | 79 |
| 334 | 20231221 | 134200 | 5102651860 | 18770 | 18770 | 18770 | 18770 | 28 |
| 335 | 20231221 | 134100 | 5102126300 | 18770 | 18780 | 18780 | 18770 | 145 |
| 336 | 20231221 | 134000 | 5099404200 | 18780 | 18780 | 18780 | 18770 | 590 |
| 337 | 20231221 | 133900 | 5088324600 | 18780 | 18790 | 18790 | 18780 | 401 |
| 338 | 20231221 | 133800 | 5080791830 | 18790 | 18790 | 18790 | 18790 | 88 |
| 339 | 20231221 | 133700 | 5079138310 | 18790 | 18790 | 18790 | 18790 | 18 |
| 340 | 20231221 | 133600 | 5078800090 | 18790 | 18790 | 18790 | 18790 | 88 |
| 341 | 20231221 | 133500 | 5077146570 | 18790 | 18790 | 18790 | 18790 | 5 |
| 342 | 20231221 | 133400 | 5077052620 | 18790 | 18800 | 18800 | 18790 | 746 |
| 343 | 20231221 | 133300 | 5063034160 | 18800 | 18800 | 18800 | 18790 | 200 |
| 344 | 20231221 | 133200 | 5059274460 | 18790 | 18790 | 18790 | 18790 | 258 |
| 345 | 20231221 | 133100 | 5054426640 | 18790 | 18790 | 18790 | 18790 | 6 |
| 346 | 20231221 | 133000 | 5054313900 | 18790 | 18800 | 18800 | 18790 | 72 |
| 347 | 20231221 | 132900 | 5052960850 | 18790 | 18800 | 18800 | 18790 | 144 |
| 348 | 20231221 | 132800 | 5050254890 | 18790 | 18790 | 18790 | 18790 | 5 |
| 349 | 20231221 | 132700 | 5050160940 | 18790 | 18790 | 18790 | 18790 | 0 |
| 350 | 20231221 | 132600 | 5050160940 | 18790 | 18790 | 18790 | 18790 | 535 |
| 351 | 20231221 | 132500 | 5040108290 | 18790 | 18790 | 18790 | 18790 | 321 |
| 352 | 20231221 | 132400 | 5034076700 | 18790 | 18790 | 18790 | 18780 | 80 |
| 353 | 20231221 | 132300 | 5032573750 | 18790 | 18780 | 18790 | 18780 | 100 |
| 354 | 20231221 | 132200 | 5030695630 | 18780 | 18780 | 18780 | 18780 | 88 |
| 355 | 20231221 | 132100 | 5029042990 | 18780 | 18790 | 18790 | 18780 | 309 |
| 356 | 20231221 | 132000 | 5023236890 | 18800 | 18800 | 18800 | 18800 | 62 |
| 357 | 20231221 | 131900 | 5022071290 | 18800 | 18810 | 18810 | 18800 | 206 |
| 358 | 20231221 | 131800 | 5018198450 | 18810 | 18810 | 18810 | 18800 | 181 |
| 359 | 20231221 | 131700 | 5014794940 | 18810 | 18820 | 18820 | 18810 | 682 |
| 360 | 20231221 | 131600 | 5001961680 | 18820 | 18820 | 18820 | 18820 | 159 |
| 361 | 20231221 | 131500 | 4998969300 | 18820 | 18820 | 18820 | 18820 | 125 |
| 362 | 20231221 | 131400 | 4996616800 | 18830 | 18830 | 18830 | 18820 | 121 |
| 363 | 20231221 | 131300 | 4994338560 | 18830 | 18820 | 18830 | 18820 | 224 |
| 364 | 20231221 | 131200 | 4990122380 | 18820 | 18840 | 18850 | 18820 | 206 |
| 365 | 20231221 | 131100 | 4986240070 | 18850 | 18840 | 18850 | 18840 | 190 |
| 366 | 20231221 | 131000 | 4982659450 | 18840 | 18820 | 18840 | 18820 | 103 |
| 367 | 20231221 | 130900 | 4980720690 | 18820 | 18820 | 18820 | 18810 | 39 |
| 368 | 20231221 | 130800 | 4979986890 | 18820 | 18820 | 18820 | 18820 | 101 |
| 369 | 20231221 | 130700 | 4978086070 | 18820 | 18820 | 18820 | 18820 | 3 |
| 370 | 20231221 | 130600 | 4978029610 | 18790 | 18780 | 18790 | 18780 | 163 |
| 371 | 20231221 | 130500 | 4974968400 | 18780 | 18770 | 18780 | 18760 | 212 |
| 372 | 20231221 | 130400 | 4970988930 | 18760 | 18780 | 18780 | 18760 | 1161 |
| 373 | 20231221 | 130300 | 4949206420 | 18780 | 18770 | 18780 | 18770 | 396 |
| 374 | 20231221 | 130200 | 4941773420 | 18770 | 18770 | 18770 | 18760 | 328 |
| 375 | 20231221 | 130100 | 4935616910 | 18770 | 18770 | 18770 | 18770 | 95 |
| 376 | 20231221 | 130000 | 4933833760 | 18770 | 18770 | 18770 | 18770 | 140 |
| 377 | 20231221 | 125900 | 4931205960 | 18770 | 18770 | 18770 | 18770 | 54 |
| 378 | 20231221 | 125800 | 4930192380 | 18770 | 18820 | 18820 | 18770 | 2097 |
| 379 | 20231221 | 125700 | 4890772260 | 18820 | 18810 | 18820 | 18810 | 624 |
| 380 | 20231221 | 125600 | 4879034730 | 18810 | 18810 | 18810 | 18810 | 313 |
| 381 | 20231221 | 125500 | 4873147200 | 18800 | 18820 | 18830 | 18800 | 656 |
| 382 | 20231221 | 125400 | 4860803100 | 18830 | 18830 | 18830 | 18830 | 101 |
| 383 | 20231221 | 125300 | 4858901270 | 18830 | 18830 | 18830 | 18820 | 320 |
| 384 | 20231221 | 125200 | 4852875740 | 18830 | 18820 | 18830 | 18820 | 69 |
| 385 | 20231221 | 125100 | 4851576960 | 18820 | 18820 | 18820 | 18820 | 1 |
| 386 | 20231221 | 125000 | 4851558140 | 18820 | 18820 | 18820 | 18820 | 4 |
| 387 | 20231221 | 124900 | 4851482860 | 18810 | 18810 | 18810 | 18810 | 46 |
| 388 | 20231221 | 124800 | 4850617600 | 18800 | 18780 | 18800 | 18780 | 462 |
| 389 | 20231221 | 124700 | 4841938060 | 18780 | 18800 | 18800 | 18780 | 660 |
| 390 | 20231221 | 124600 | 4829531030 | 18800 | 18790 | 18800 | 18790 | 643 |
| 391 | 20231221 | 124500 | 4817443070 | 18780 | 18780 | 18780 | 18770 | 347 |
| 392 | 20231221 | 124400 | 4810926650 | 18770 | 18790 | 18790 | 18770 | 790 |
| 393 | 20231221 | 124300 | 4796087060 | 18800 | 18790 | 18800 | 18790 | 208 |
| 394 | 20231221 | 124200 | 4792176770 | 18800 | 18800 | 18800 | 18800 | 106 |
| 395 | 20231221 | 124100 | 4790183970 | 18800 | 18800 | 18800 | 18800 | 580 |
| 396 | 20231221 | 124000 | 4779279970 | 18800 | 18810 | 18810 | 18800 | 35 |
| 397 | 20231221 | 123900 | 4778621670 | 18810 | 18810 | 18810 | 18810 | 392 |
| 398 | 20231221 | 123800 | 4771248150 | 18800 | 18800 | 18810 | 18800 | 65 |
| 399 | 20231221 | 123700 | 4770026130 | 18810 | 18810 | 18810 | 18800 | 78 |
| 400 | 20231221 | 123600 | 4768559650 | 18810 | 18830 | 18830 | 18810 | 115 |
| 401 | 20231221 | 123500 | 4766396350 | 18830 | 18810 | 18830 | 18810 | 116 |
| 402 | 20231221 | 123400 | 4764214370 | 18810 | 18810 | 18810 | 18810 | 81 |
| 403 | 20231221 | 123300 | 4762690760 | 18810 | 18840 | 18840 | 18810 | 1023 |
| 404 | 20231221 | 123200 | 4743442280 | 18840 | 18840 | 18840 | 18840 | 50 |
| 405 | 20231221 | 123100 | 4742500280 | 18840 | 18840 | 18840 | 18840 | 77 |
| 406 | 20231221 | 123000 | 4741049600 | 18830 | 18840 | 18840 | 18830 | 187 |
| 407 | 20231221 | 122900 | 4737528090 | 18840 | 18830 | 18840 | 18830 | 177 |
| 408 | 20231221 | 122800 | 4734195100 | 18820 | 18820 | 18820 | 18820 | 37 |
| 409 | 20231221 | 122700 | 4733498760 | 18820 | 18810 | 18820 | 18810 | 143 |
| 410 | 20231221 | 122600 | 4730808060 | 18810 | 18800 | 18810 | 18800 | 110 |
| 411 | 20231221 | 122500 | 4728739960 | 18800 | 18800 | 18800 | 18800 | 0 |
| 412 | 20231221 | 122400 | 4728739960 | 18800 | 18830 | 18830 | 18800 | 1244 |
| 413 | 20231221 | 122300 | 4705339130 | 18820 | 18830 | 18830 | 18820 | 50 |
| 414 | 20231221 | 122200 | 4704397680 | 18830 | 18830 | 18830 | 18830 | 324 |
| 415 | 20231221 | 122100 | 4698296760 | 18840 | 18840 | 18840 | 18830 | 127 |
| 416 | 20231221 | 122000 | 4695904580 | 18850 | 18830 | 18850 | 18830 | 16 |
| 417 | 20231221 | 121900 | 4695603280 | 18830 | 18830 | 18840 | 18830 | 49 |
| 418 | 20231221 | 121800 | 4694680600 | 18830 | 18830 | 18830 | 18820 | 195 |
| 419 | 20231221 | 121700 | 4691008760 | 18820 | 18820 | 18820 | 18820 | 50 |
| 420 | 20231221 | 121600 | 4690067760 | 18820 | 18820 | 18820 | 18820 | 124 |
| 421 | 20231221 | 121500 | 4687734080 | 18810 | 18820 | 18820 | 18810 | 206 |
| 422 | 20231221 | 121400 | 4683859120 | 18820 | 18820 | 18830 | 18820 | 190 |
| 423 | 20231221 | 121300 | 4680283020 | 18820 | 18830 | 18830 | 18820 | 402 |
| 424 | 20231221 | 121200 | 4672714970 | 18830 | 18840 | 18840 | 18830 | 1070 |
| 425 | 20231221 | 121100 | 4652561700 | 18840 | 18840 | 18840 | 18840 | 94 |
| 426 | 20231221 | 121000 | 4650790740 | 18840 | 18840 | 18840 | 18840 | 96 |
| 427 | 20231221 | 120900 | 4648982100 | 18830 | 18840 | 18840 | 18830 | 265 |
| 428 | 20231221 | 120800 | 4643990150 | 18850 | 18840 | 18850 | 18840 | 507 |
| 429 | 20231221 | 120700 | 4634438260 | 18840 | 18850 | 18850 | 18840 | 190 |
| 430 | 20231221 | 120600 | 4630857950 | 18850 | 18860 | 18860 | 18850 | 856 |
| 431 | 20231221 | 120500 | 4614721650 | 18860 | 18870 | 18870 | 18860 | 134 |
| 432 | 20231221 | 120400 | 4612193910 | 18860 | 18870 | 18870 | 18860 | 209 |
| 433 | 20231221 | 120300 | 4608251310 | 18870 | 18880 | 18880 | 18870 | 113 |
| 434 | 20231221 | 120200 | 4606118750 | 18870 | 18870 | 18870 | 18860 | 201 |
| 435 | 20231221 | 120100 | 4602326010 | 18860 | 18860 | 18860 | 18850 | 463 |
| 436 | 20231221 | 120000 | 4593594030 | 18870 | 18870 | 18870 | 18870 | 52 |
| 437 | 20231221 | 115900 | 4592612790 | 18870 | 18870 | 18870 | 18860 | 729 |
| 438 | 20231221 | 115800 | 4578856760 | 18880 | 18870 | 18880 | 18870 | 69 |
| 439 | 20231221 | 115700 | 4577554440 | 18880 | 18880 | 18880 | 18880 | 0 |
| 440 | 20231221 | 115600 | 4577554440 | 18880 | 18880 | 18880 | 18880 | 6 |
| 441 | 20231221 | 115500 | 4577441160 | 18880 | 18880 | 18880 | 18880 | 3 |
| 442 | 20231221 | 115400 | 4577384520 | 18880 | 18880 | 18880 | 18880 | 0 |
| 443 | 20231221 | 115300 | 4577384520 | 18880 | 18870 | 18880 | 18870 | 364 |
| 444 | 20231221 | 115200 | 4570514620 | 18880 | 18880 | 18880 | 18870 | 83 |
| 445 | 20231221 | 115100 | 4568947880 | 18880 | 18880 | 18880 | 18870 | 217 |
| 446 | 20231221 | 115000 | 4564852520 | 18880 | 18880 | 18880 | 18880 | 50 |
| 447 | 20231221 | 114900 | 4563908520 | 18880 | 18880 | 18880 | 18880 | 85 |
| 448 | 20231221 | 114800 | 4562303720 | 18880 | 18880 | 18880 | 18880 | 1 |
| 449 | 20231221 | 114700 | 4562284840 | 18880 | 18890 | 18890 | 18880 | 106 |
| 450 | 20231221 | 114600 | 4560283460 | 18880 | 18880 | 18880 | 18880 | 0 |
| 451 | 20231221 | 114500 | 4560283460 | 18880 | 18880 | 18880 | 18870 | 96 |
| 452 | 20231221 | 114400 | 4558471400 | 18880 | 18880 | 18880 | 18880 | 2 |
| 453 | 20231221 | 114300 | 4558433640 | 18880 | 18880 | 18880 | 18860 | 233 |
| 454 | 20231221 | 114200 | 4554039190 | 18860 | 18890 | 18890 | 18850 | 331 |
| 455 | 20231221 | 114100 | 4547795940 | 18880 | 18900 | 18900 | 18870 | 93 |
| 456 | 20231221 | 114000 | 4546040140 | 18900 | 18870 | 18900 | 18870 | 269 |
| 457 | 20231221 | 113900 | 4540962390 | 18880 | 18880 | 18880 | 18870 | 304 |
| 458 | 20231221 | 113800 | 4535222970 | 18880 | 18880 | 18880 | 18880 | 239 |
| 459 | 20231221 | 113700 | 4530710650 | 18890 | 18900 | 18900 | 18890 | 646 |
| 460 | 20231221 | 113600 | 4518506700 | 18900 | 18900 | 18900 | 18900 | 144 |
| 461 | 20231221 | 113500 | 4515785100 | 18900 | 18900 | 18900 | 18900 | 6 |
| 462 | 20231221 | 113400 | 4515671700 | 18890 | 18890 | 18890 | 18890 | 53 |
| 463 | 20231221 | 113300 | 4514670530 | 18890 | 18900 | 18900 | 18890 | 159 |
| 464 | 20231221 | 113200 | 4511666690 | 18900 | 18900 | 18900 | 18890 | 97 |
| 465 | 20231221 | 113100 | 4509833650 | 18890 | 18890 | 18900 | 18890 | 121 |
| 466 | 20231221 | 113000 | 4507547750 | 18900 | 18930 | 18930 | 18900 | 271 |
| 467 | 20231221 | 112900 | 4502425780 | 18930 | 18890 | 18930 | 18890 | 151 |
| 468 | 20231221 | 112800 | 4499568270 | 18910 | 18890 | 18910 | 18880 | 358 |
| 469 | 20231221 | 112700 | 4492806530 | 18890 | 18890 | 18890 | 18890 | 19 |
| 470 | 20231221 | 112600 | 4492447620 | 18890 | 18890 | 18890 | 18890 | 0 |
| 471 | 20231221 | 112500 | 4492447620 | 18890 | 18880 | 18890 | 18880 | 118 |
| 472 | 20231221 | 112400 | 4490219650 | 18890 | 18890 | 18890 | 18880 | 526 |
| 473 | 20231221 | 112300 | 4480283690 | 18900 | 18890 | 18900 | 18890 | 21 |
| 474 | 20231221 | 112200 | 4479886990 | 18870 | 18870 | 18870 | 18870 | 17 |
| 475 | 20231221 | 112100 | 4479566200 | 18860 | 18880 | 18880 | 18860 | 18 |
| 476 | 20231221 | 112000 | 4479226400 | 18890 | 18850 | 18890 | 18850 | 69 |
| 477 | 20231221 | 111900 | 4477924360 | 18850 | 18880 | 18880 | 18830 | 2267 |
| 478 | 20231221 | 111800 | 4435151220 | 18890 | 18890 | 18890 | 18890 | 219 |
| 479 | 20231221 | 111700 | 4431014310 | 18890 | 18870 | 18890 | 18860 | 752 |
| 480 | 20231221 | 111600 | 4416822720 | 18870 | 18860 | 18870 | 18860 | 235 |
| 481 | 20231221 | 111500 | 4412389090 | 18870 | 18870 | 18870 | 18860 | 400 |
| 482 | 20231221 | 111400 | 4404842090 | 18870 | 18870 | 18870 | 18860 | 383 |
| 483 | 20231221 | 111300 | 4397614930 | 18870 | 18870 | 18870 | 18860 | 151 |
| 484 | 20231221 | 111200 | 4394766240 | 18880 | 18870 | 18880 | 18870 | 129 |
| 485 | 20231221 | 111100 | 4392330910 | 18870 | 18880 | 18880 | 18860 | 154 |
| 486 | 20231221 | 111000 | 4389424390 | 18880 | 18910 | 18910 | 18880 | 285 |
| 487 | 20231221 | 110900 | 4384043120 | 18900 | 18900 | 18900 | 18900 | 40 |
| 488 | 20231221 | 110800 | 4383287120 | 18900 | 18870 | 18900 | 18870 | 106 |
| 489 | 20231221 | 110700 | 4381285700 | 18860 | 18850 | 18860 | 18820 | 466 |
| 490 | 20231221 | 110600 | 4372505300 | 18850 | 18800 | 18850 | 18770 | 1836 |
| 491 | 20231221 | 110500 | 4337989130 | 18780 | 18790 | 18800 | 18770 | 402 |
| 492 | 20231221 | 110400 | 4330438600 | 18820 | 18790 | 18820 | 18750 | 1078 |
| 493 | 20231221 | 110300 | 4310187230 | 18800 | 18760 | 18800 | 18740 | 2417 |
| 494 | 20231221 | 110200 | 4264819050 | 18790 | 18770 | 18790 | 18740 | 1492 |
| 495 | 20231221 | 110100 | 4236827950 | 18770 | 18770 | 18810 | 18770 | 510 |
| 496 | 20231221 | 110000 | 4227243730 | 18770 | 18750 | 18770 | 18730 | 1052 |
| 497 | 20231221 | 105900 | 4207526100 | 18750 | 18780 | 18790 | 18750 | 1526 |
| 498 | 20231221 | 105800 | 4178893400 | 18780 | 18800 | 18800 | 18760 | 1010 |
| 499 | 20231221 | 105700 | 4159927280 | 18800 | 18820 | 18820 | 18790 | 676 |
| 500 | 20231221 | 105600 | 4147216830 | 18820 | 18810 | 18820 | 18810 | 1593 |
| 501 | 20231221 | 105500 | 4117246350 | 18810 | 18820 | 18820 | 18810 | 509 |
| 502 | 20231221 | 105400 | 4107670950 | 18820 | 18840 | 18840 | 18810 | 1095 |
| 503 | 20231221 | 105300 | 4087053760 | 18850 | 18870 | 18870 | 18850 | 866 |
| 504 | 20231221 | 105200 | 4070727040 | 18880 | 18920 | 18920 | 18870 | 2994 |
| 505 | 20231221 | 105100 | 4014149450 | 18920 | 18910 | 18920 | 18910 | 229 |
| 506 | 20231221 | 105000 | 4009818940 | 18910 | 18920 | 18920 | 18910 | 273 |
| 507 | 20231221 | 104900 | 4004653810 | 18920 | 18920 | 18920 | 18910 | 259 |
| 508 | 20231221 | 104800 | 3999753560 | 18920 | 18930 | 18930 | 18910 | 714 |
| 509 | 20231221 | 104700 | 3986246190 | 18930 | 18940 | 18940 | 18930 | 278 |
| 510 | 20231221 | 104600 | 3980982950 | 18930 | 18940 | 18940 | 18920 | 363 |
| 511 | 20231221 | 104500 | 3974110980 | 18940 | 18920 | 18940 | 18920 | 33 |
| 512 | 20231221 | 104400 | 3973486600 | 18940 | 18940 | 18940 | 18920 | 239 |
| 513 | 20231221 | 104300 | 3968962940 | 18940 | 18930 | 18940 | 18930 | 386 |
| 514 | 20231221 | 104200 | 3961655940 | 18930 | 18950 | 18950 | 18930 | 213 |
| 515 | 20231221 | 104100 | 3957621430 | 18970 | 18960 | 18970 | 18940 | 451 |
| 516 | 20231221 | 104000 | 3949076910 | 18950 | 18950 | 18960 | 18940 | 241 |
| 517 | 20231221 | 103900 | 3944509940 | 18940 | 18950 | 18960 | 18940 | 474 |
| 518 | 20231221 | 103800 | 3935527600 | 18950 | 18960 | 18960 | 18950 | 139 |
| 519 | 20231221 | 103700 | 3932892170 | 18950 | 18960 | 18960 | 18950 | 148 |
| 520 | 20231221 | 103600 | 3930086290 | 18960 | 18960 | 18970 | 18950 | 1655 |
| 521 | 20231221 | 103500 | 3898709760 | 18970 | 18990 | 18990 | 18960 | 1587 |
| 522 | 20231221 | 103400 | 3868591300 | 18990 | 19000 | 19010 | 18990 | 1085 |
| 523 | 20231221 | 103300 | 3847979130 | 19010 | 19030 | 19030 | 19000 | 5168 |
| 524 | 20231221 | 103200 | 3749761240 | 19020 | 19030 | 19030 | 19020 | 432 |
| 525 | 20231221 | 103100 | 3741541140 | 19030 | 19030 | 19030 | 19030 | 156 |
| 526 | 20231221 | 103000 | 3738572460 | 19040 | 19070 | 19090 | 19040 | 737 |
| 527 | 20231221 | 102900 | 3724513050 | 19060 | 19060 | 19060 | 19050 | 43 |
| 528 | 20231221 | 102800 | 3723693480 | 19070 | 19100 | 19110 | 19070 | 379 |
| 529 | 20231221 | 102700 | 3716461370 | 19100 | 19080 | 19100 | 19080 | 212 |
| 530 | 20231221 | 102600 | 3712412690 | 19110 | 19050 | 19110 | 19050 | 1155 |
| 531 | 20231221 | 102500 | 3690372510 | 19050 | 19020 | 19050 | 19000 | 1919 |
| 532 | 20231221 | 102400 | 3653882210 | 19020 | 19040 | 19040 | 19020 | 7 |
| 533 | 20231221 | 102300 | 3653748960 | 19040 | 19020 | 19040 | 19020 | 1560 |
| 534 | 20231221 | 102200 | 3624068680 | 19020 | 19010 | 19020 | 19010 | 280 |
| 535 | 20231221 | 102100 | 3618745150 | 19010 | 19030 | 19030 | 19010 | 845 |
| 536 | 20231221 | 102000 | 3602679030 | 19030 | 19030 | 19030 | 19020 | 781 |
| 537 | 20231221 | 101900 | 3587822810 | 19030 | 19030 | 19030 | 19020 | 757 |
| 538 | 20231221 | 101800 | 3573422800 | 19030 | 19050 | 19050 | 19020 | 2239 |
| 539 | 20231221 | 101700 | 3530805630 | 19060 | 19050 | 19060 | 19050 | 129 |
| 540 | 20231221 | 101600 | 3528348170 | 19050 | 19050 | 19050 | 19050 | 125 |
| 541 | 20231221 | 101500 | 3525966920 | 19050 | 19070 | 19070 | 19050 | 506 |
| 542 | 20231221 | 101400 | 3516323220 | 19080 | 19080 | 19080 | 19070 | 437 |
| 543 | 20231221 | 101300 | 3507986920 | 19080 | 19070 | 19080 | 19060 | 546 |
| 544 | 20231221 | 101200 | 3497573720 | 19080 | 19070 | 19090 | 19070 | 548 |
| 545 | 20231221 | 101100 | 3487115340 | 19060 | 19050 | 19060 | 19040 | 394 |
| 546 | 20231221 | 101000 | 3479609450 | 19050 | 19050 | 19050 | 19040 | 256 |
| 547 | 20231221 | 100900 | 3474732950 | 19050 | 19050 | 19060 | 19050 | 832 |
| 548 | 20231221 | 100800 | 3458882520 | 19050 | 19070 | 19070 | 19050 | 2091 |
| 549 | 20231221 | 100700 | 3419040480 | 19070 | 19100 | 19100 | 19070 | 243 |
| 550 | 20231221 | 100600 | 3414401250 | 19100 | 19100 | 19100 | 19070 | 525 |
| 551 | 20231221 | 100500 | 3404380690 | 19100 | 19080 | 19100 | 19080 | 340 |
| 552 | 20231221 | 100400 | 3397887770 | 19090 | 19110 | 19110 | 19090 | 1665 |
| 553 | 20231221 | 100300 | 3366078750 | 19110 | 19130 | 19130 | 19110 | 288 |
| 554 | 20231221 | 100200 | 3360573540 | 19130 | 19150 | 19160 | 19130 | 3380 |
| 555 | 20231221 | 100100 | 3295857600 | 19150 | 19150 | 19150 | 19130 | 402 |
| 556 | 20231221 | 100000 | 3288161010 | 19160 | 19140 | 19160 | 19140 | 216 |
| 557 | 20231221 | 095900 | 3284025580 | 19130 | 19120 | 19130 | 19120 | 488 |
| 558 | 20231221 | 095800 | 3274691080 | 19120 | 19100 | 19120 | 19090 | 807 |
| 559 | 20231221 | 095700 | 3259273910 | 19100 | 19040 | 19100 | 19020 | 1212 |
| 560 | 20231221 | 095600 | 3236188000 | 19040 | 19050 | 19060 | 19040 | 800 |
| 561 | 20231221 | 095500 | 3220949790 | 19050 | 19050 | 19060 | 19050 | 596 |
| 562 | 20231221 | 095400 | 3209595300 | 19050 | 19080 | 19080 | 19050 | 1323 |
| 563 | 20231221 | 095300 | 3184375080 | 19080 | 19100 | 19100 | 19080 | 1220 |
| 564 | 20231221 | 095200 | 3161086630 | 19100 | 19110 | 19120 | 19100 | 195 |
| 565 | 20231221 | 095100 | 3157360570 | 19100 | 19120 | 19120 | 19100 | 340 |
| 566 | 20231221 | 095000 | 3150863500 | 19130 | 19160 | 19160 | 19120 | 1303 |
| 567 | 20231221 | 094900 | 3125924040 | 19160 | 19150 | 19170 | 19150 | 121 |
| 568 | 20231221 | 094800 | 3123605360 | 19150 | 19160 | 19160 | 19150 | 482 |
| 569 | 20231221 | 094700 | 3114374300 | 19160 | 19160 | 19170 | 19150 | 1021 |
| 570 | 20231221 | 094600 | 3094816220 | 19160 | 19190 | 19190 | 19160 | 481 |
| 571 | 20231221 | 094500 | 3085596540 | 19190 | 19210 | 19210 | 19170 | 1162 |
| 572 | 20231221 | 094400 | 3063292330 | 19220 | 19230 | 19230 | 19210 | 142 |
| 573 | 20231221 | 094300 | 3060563340 | 19240 | 19250 | 19250 | 19230 | 739 |
| 574 | 20231221 | 094200 | 3046344980 | 19260 | 19240 | 19260 | 19240 | 879 |
| 575 | 20231221 | 094100 | 3029426760 | 19240 | 19230 | 19240 | 19230 | 222 |
| 576 | 20231221 | 094000 | 3025156910 | 19220 | 19250 | 19250 | 19220 | 645 |
| 577 | 20231221 | 093900 | 3012758550 | 19250 | 19260 | 19260 | 19210 | 457 |
| 578 | 20231221 | 093800 | 3003967750 | 19270 | 19190 | 19280 | 19190 | 2569 |
| 579 | 20231221 | 093700 | 2954612020 | 19190 | 19200 | 19200 | 19180 | 754 |
| 580 | 20231221 | 093600 | 2940143080 | 19200 | 19210 | 19210 | 19200 | 407 |
| 581 | 20231221 | 093500 | 2932325290 | 19210 | 19170 | 19220 | 19170 | 633 |
| 582 | 20231221 | 093400 | 2920175590 | 19160 | 19210 | 19220 | 19160 | 3119 |
| 583 | 20231221 | 093300 | 2860307500 | 19220 | 19290 | 19290 | 19210 | 1784 |
| 584 | 20231221 | 093200 | 2826001370 | 19300 | 19240 | 19310 | 19230 | 2225 |
| 585 | 20231221 | 093100 | 2783087810 | 19230 | 19210 | 19230 | 19210 | 368 |
| 586 | 20231221 | 093000 | 2776014720 | 19200 | 19160 | 19210 | 19150 | 573 |
| 587 | 20231221 | 092900 | 2765023820 | 19150 | 19110 | 19150 | 19110 | 1011 |
| 588 | 20231221 | 092800 | 2745684630 | 19120 | 19110 | 19120 | 19110 | 497 |
| 589 | 20231221 | 092700 | 2736184890 | 19110 | 19100 | 19110 | 19090 | 590 |
| 590 | 20231221 | 092600 | 2724918710 | 19090 | 19060 | 19090 | 19060 | 536 |
| 591 | 20231221 | 092500 | 2714693750 | 19050 | 19150 | 19150 | 19050 | 6672 |
| 592 | 20231221 | 092400 | 2587355590 | 19150 | 19150 | 19210 | 19140 | 1607 |
| 593 | 20231221 | 092300 | 2556563380 | 19140 | 19110 | 19140 | 19100 | 3340 |
| 594 | 20231221 | 092200 | 2492709920 | 19110 | 19130 | 19130 | 19110 | 2893 |
| 595 | 20231221 | 092100 | 2437418130 | 19130 | 19140 | 19140 | 19110 | 1729 |
| 596 | 20231221 | 092000 | 2404355860 | 19140 | 19130 | 19150 | 19120 | 1222 |
| 597 | 20231221 | 091900 | 2380969880 | 19130 | 19160 | 19160 | 19110 | 3431 |
| 598 | 20231221 | 091800 | 2315312610 | 19160 | 19240 | 19240 | 19160 | 4046 |
| 599 | 20231221 | 091700 | 2237660210 | 19230 | 19310 | 19310 | 19220 | 6250 |
| 600 | 20231221 | 091600 | 2117203170 | 19310 | 19400 | 19410 | 19290 | 4909 |
| 601 | 20231221 | 091500 | 2022271630 | 19400 | 19440 | 19450 | 19390 | 10324 |
| 602 | 20231221 | 091400 | 1821783420 | 19440 | 19420 | 19460 | 19420 | 7321 |
| 603 | 20231221 | 091300 | 1679430500 | 19420 | 19340 | 19460 | 19340 | 14476 |
| 604 | 20231221 | 091200 | 1398318920 | 19340 | 19250 | 19350 | 19250 | 9199 |
| 605 | 20231221 | 091100 | 1220865420 | 19260 | 19260 | 19270 | 19250 | 3275 |
| 606 | 20231221 | 091000 | 1157774540 | 19260 | 19230 | 19280 | 19210 | 7882 |
| 607 | 20231221 | 090900 | 1006152440 | 19210 | 19230 | 19260 | 19200 | 6630 |
| 608 | 20231221 | 090800 | 878621430 | 19200 | 19080 | 19250 | 19060 | 8405 |
| 609 | 20231221 | 090700 | 717550010 | 19080 | 19070 | 19080 | 19060 | 1615 |
| 610 | 20231221 | 090600 | 686740280 | 19070 | 19010 | 19070 | 19010 | 3213 |
| 611 | 20231221 | 090500 | 625539740 | 19010 | 19020 | 19050 | 19000 | 4416 |
| 612 | 20231221 | 090400 | 541519930 | 19020 | 19070 | 19080 | 19020 | 2608 |
| 613 | 20231221 | 090300 | 491838950 | 19080 | 19060 | 19090 | 19050 | 3209 |
| 614 | 20231221 | 090200 | 430618750 | 19070 | 18900 | 19080 | 18900 | 8345 |
| 615 | 20231221 | 090100 | 272045540 | 18900 | 18710 | 18920 | 18710 | 2671 |
| 616 | 20231221 | 090000 | 221744570 | 18750 | 18610 | 18770 | 18610 | 11798 |