31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 3 | 20231221 | 192600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 4 | 20231221 | 192500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 5 | 20231221 | 192400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 6 | 20231221 | 192300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 7 | 20231221 | 192200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 8 | 20231221 | 192100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 9 | 20231221 | 192000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 10 | 20231221 | 191900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 11 | 20231221 | 191800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 12 | 20231221 | 191700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 13 | 20231221 | 191600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 14 | 20231221 | 191500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 15 | 20231221 | 191400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 16 | 20231221 | 191300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 17 | 20231221 | 191200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 18 | 20231221 | 191100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 19 | 20231221 | 191000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 20 | 20231221 | 190900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 21 | 20231221 | 190800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 22 | 20231221 | 190700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 23 | 20231221 | 190600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 24 | 20231221 | 190500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 25 | 20231221 | 190400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 26 | 20231221 | 190300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 27 | 20231221 | 190200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 28 | 20231221 | 190100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 29 | 20231221 | 190000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 30 | 20231221 | 185900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 31 | 20231221 | 185800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 32 | 20231221 | 185700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 33 | 20231221 | 185600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 34 | 20231221 | 185500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 35 | 20231221 | 185400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 36 | 20231221 | 185300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 37 | 20231221 | 185200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 38 | 20231221 | 185100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 39 | 20231221 | 185000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 40 | 20231221 | 184900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 41 | 20231221 | 184800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 42 | 20231221 | 184700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 43 | 20231221 | 184600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 44 | 20231221 | 184500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 45 | 20231221 | 184400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 46 | 20231221 | 184300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 47 | 20231221 | 184200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 48 | 20231221 | 184100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 49 | 20231221 | 184000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 50 | 20231221 | 183900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 51 | 20231221 | 183800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 52 | 20231221 | 183700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 53 | 20231221 | 183600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 54 | 20231221 | 183500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 55 | 20231221 | 183400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 56 | 20231221 | 183300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 57 | 20231221 | 183200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 58 | 20231221 | 183100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 59 | 20231221 | 183000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 60 | 20231221 | 182900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 61 | 20231221 | 182800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 62 | 20231221 | 182700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 63 | 20231221 | 182600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 64 | 20231221 | 182500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 65 | 20231221 | 182400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 66 | 20231221 | 182300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 67 | 20231221 | 182200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 68 | 20231221 | 182100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 69 | 20231221 | 182000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 70 | 20231221 | 181900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 71 | 20231221 | 181800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 72 | 20231221 | 181700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 73 | 20231221 | 181600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 74 | 20231221 | 181500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 75 | 20231221 | 181400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 76 | 20231221 | 181300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 77 | 20231221 | 181200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 78 | 20231221 | 181100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 79 | 20231221 | 181000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 80 | 20231221 | 180900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 81 | 20231221 | 180800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 82 | 20231221 | 180700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 83 | 20231221 | 180600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 84 | 20231221 | 180500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 85 | 20231221 | 180400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 86 | 20231221 | 180300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 87 | 20231221 | 180200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 88 | 20231221 | 180100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 89 | 20231221 | 180000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 90 | 20231221 | 175900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 91 | 20231221 | 175800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 92 | 20231221 | 175700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 93 | 20231221 | 175600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 94 | 20231221 | 175500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 95 | 20231221 | 175400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 96 | 20231221 | 175300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 97 | 20231221 | 175200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 98 | 20231221 | 175100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 99 | 20231221 | 175000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 100 | 20231221 | 174900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 101 | 20231221 | 174800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 102 | 20231221 | 174700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 103 | 20231221 | 174600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 104 | 20231221 | 174500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 105 | 20231221 | 174400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 106 | 20231221 | 174300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 107 | 20231221 | 174200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 108 | 20231221 | 174100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 109 | 20231221 | 174000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 110 | 20231221 | 173900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 111 | 20231221 | 173800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 112 | 20231221 | 173700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 113 | 20231221 | 173600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 114 | 20231221 | 173500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 115 | 20231221 | 173400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 116 | 20231221 | 173300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 117 | 20231221 | 173200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 118 | 20231221 | 173100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 119 | 20231221 | 173000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 120 | 20231221 | 172900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 121 | 20231221 | 172800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 122 | 20231221 | 172700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 123 | 20231221 | 172600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 124 | 20231221 | 172500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 125 | 20231221 | 172400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 126 | 20231221 | 172300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 127 | 20231221 | 172200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 128 | 20231221 | 172100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 129 | 20231221 | 172000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 130 | 20231221 | 171900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 131 | 20231221 | 171800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 132 | 20231221 | 171700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 133 | 20231221 | 171600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 134 | 20231221 | 171500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 135 | 20231221 | 171400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 136 | 20231221 | 171300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 137 | 20231221 | 171200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 138 | 20231221 | 171100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 139 | 20231221 | 171000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 140 | 20231221 | 170900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 141 | 20231221 | 170800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 142 | 20231221 | 170700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 143 | 20231221 | 170600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 144 | 20231221 | 170500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 145 | 20231221 | 170400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 146 | 20231221 | 170300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 147 | 20231221 | 170200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 148 | 20231221 | 170100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 149 | 20231221 | 170000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 150 | 20231221 | 165900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 151 | 20231221 | 165800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 152 | 20231221 | 165700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 153 | 20231221 | 165600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 154 | 20231221 | 165500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 155 | 20231221 | 165400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 156 | 20231221 | 165300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 157 | 20231221 | 165200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 158 | 20231221 | 165100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 159 | 20231221 | 165000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 160 | 20231221 | 164900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 161 | 20231221 | 164800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 162 | 20231221 | 164700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 163 | 20231221 | 164600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 164 | 20231221 | 164500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 165 | 20231221 | 164400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 166 | 20231221 | 164300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 167 | 20231221 | 164200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 168 | 20231221 | 164100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 169 | 20231221 | 164000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 170 | 20231221 | 163900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 171 | 20231221 | 163800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 172 | 20231221 | 163700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 173 | 20231221 | 163600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 174 | 20231221 | 163500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 175 | 20231221 | 163400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 176 | 20231221 | 163300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 177 | 20231221 | 163200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 178 | 20231221 | 163100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 179 | 20231221 | 163000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 180 | 20231221 | 162900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 181 | 20231221 | 162800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 182 | 20231221 | 162700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 183 | 20231221 | 162600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 184 | 20231221 | 162500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 185 | 20231221 | 162400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 186 | 20231221 | 162300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 187 | 20231221 | 162200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 188 | 20231221 | 162100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 189 | 20231221 | 162000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 190 | 20231221 | 161900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 191 | 20231221 | 161800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 192 | 20231221 | 161700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 193 | 20231221 | 161600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 194 | 20231221 | 161500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 195 | 20231221 | 161400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 196 | 20231221 | 161300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 197 | 20231221 | 161200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 198 | 20231221 | 161100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 199 | 20231221 | 161000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 200 | 20231221 | 160900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 201 | 20231221 | 160800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 202 | 20231221 | 160700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 203 | 20231221 | 160600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 204 | 20231221 | 160500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 205 | 20231221 | 160400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 206 | 20231221 | 160300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 207 | 20231221 | 160200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 208 | 20231221 | 160100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 209 | 20231221 | 160000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 210 | 20231221 | 155900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 211 | 20231221 | 155800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 212 | 20231221 | 155700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 213 | 20231221 | 155600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 214 | 20231221 | 155500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 215 | 20231221 | 155400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 216 | 20231221 | 155300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 217 | 20231221 | 155200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 218 | 20231221 | 155100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 219 | 20231221 | 155000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 220 | 20231221 | 154900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 221 | 20231221 | 154800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 222 | 20231221 | 154700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 223 | 20231221 | 154600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 224 | 20231221 | 154500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 225 | 20231221 | 154400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 226 | 20231221 | 154300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 227 | 20231221 | 154200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 228 | 20231221 | 154100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 229 | 20231221 | 154000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 230 | 20231221 | 153900 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 231 | 20231221 | 153800 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 232 | 20231221 | 153700 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 233 | 20231221 | 153600 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 234 | 20231221 | 153500 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 235 | 20231221 | 153400 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 236 | 20231221 | 153300 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 237 | 20231221 | 153200 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 238 | 20231221 | 153100 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 239 | 20231221 | 153000 | 2524070350 | 8510 | 8510 | 8510 | 8510 | 8407 |
| 240 | 20231221 | 152900 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 241 | 20231221 | 152800 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 242 | 20231221 | 152700 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 243 | 20231221 | 152600 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 244 | 20231221 | 152500 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 245 | 20231221 | 152400 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 246 | 20231221 | 152300 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 247 | 20231221 | 152200 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 248 | 20231221 | 152100 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 249 | 20231221 | 152000 | 2452526780 | 8610 | 8610 | 8610 | 8610 | 0 |
| 250 | 20231221 | 151900 | 2452526780 | 8610 | 8600 | 8620 | 8490 | 7622 |
| 251 | 20231221 | 151800 | 2387069950 | 8610 | 8550 | 8610 | 8510 | 4602 |
| 252 | 20231221 | 151700 | 2347621440 | 8550 | 8570 | 8580 | 8470 | 4774 |
| 253 | 20231221 | 151600 | 2306925400 | 8570 | 8570 | 8580 | 8560 | 1725 |
| 254 | 20231221 | 151500 | 2292149230 | 8560 | 8560 | 8570 | 8560 | 1320 |
| 255 | 20231221 | 151400 | 2280849880 | 8570 | 8570 | 8580 | 8570 | 129 |
| 256 | 20231221 | 151300 | 2279744330 | 8570 | 8570 | 8580 | 8570 | 838 |
| 257 | 20231221 | 151200 | 2272562130 | 8570 | 8560 | 8570 | 8560 | 2502 |
| 258 | 20231221 | 151100 | 2251142160 | 8560 | 8570 | 8570 | 8560 | 456 |
| 259 | 20231221 | 151000 | 2247238650 | 8560 | 8560 | 8570 | 8560 | 429 |
| 260 | 20231221 | 150900 | 2243564890 | 8560 | 8560 | 8570 | 8550 | 714 |
| 261 | 20231221 | 150800 | 2237453410 | 8550 | 8540 | 8560 | 8540 | 921 |
| 262 | 20231221 | 150700 | 2229581790 | 8550 | 8530 | 8550 | 8530 | 904 |
| 263 | 20231221 | 150600 | 2221861580 | 8540 | 8530 | 8540 | 8520 | 2948 |
| 264 | 20231221 | 150500 | 2196713000 | 8540 | 8520 | 8540 | 8520 | 586 |
| 265 | 20231221 | 150400 | 2191716460 | 8530 | 8520 | 8540 | 8520 | 157 |
| 266 | 20231221 | 150300 | 2190378190 | 8540 | 8530 | 8540 | 8530 | 256 |
| 267 | 20231221 | 150200 | 2188194480 | 8530 | 8540 | 8540 | 8520 | 88 |
| 268 | 20231221 | 150100 | 2187444620 | 8530 | 8530 | 8540 | 8530 | 24 |
| 269 | 20231221 | 150000 | 2187239890 | 8540 | 8540 | 8540 | 8520 | 79 |
| 270 | 20231221 | 145900 | 2186566000 | 8530 | 8540 | 8540 | 8530 | 374 |
| 271 | 20231221 | 145800 | 2183372150 | 8530 | 8510 | 8530 | 8500 | 1344 |
| 272 | 20231221 | 145700 | 2171925360 | 8500 | 8520 | 8520 | 8480 | 3336 |
| 273 | 20231221 | 145600 | 2143624200 | 8530 | 8530 | 8530 | 8500 | 1272 |
| 274 | 20231221 | 145500 | 2132803310 | 8530 | 8530 | 8530 | 8510 | 217 |
| 275 | 20231221 | 145400 | 2130955450 | 8520 | 8520 | 8520 | 8520 | 56 |
| 276 | 20231221 | 145300 | 2130478330 | 8530 | 8520 | 8530 | 8510 | 33 |
| 277 | 20231221 | 145200 | 2130197440 | 8530 | 8530 | 8530 | 8510 | 11 |
| 278 | 20231221 | 145100 | 2130103690 | 8520 | 8530 | 8530 | 8520 | 1998 |
| 279 | 20231221 | 145000 | 2113062680 | 8530 | 8530 | 8530 | 8520 | 93 |
| 280 | 20231221 | 144900 | 2112269440 | 8520 | 8510 | 8530 | 8510 | 288 |
| 281 | 20231221 | 144800 | 2109817130 | 8500 | 8520 | 8520 | 8500 | 3759 |
| 282 | 20231221 | 144700 | 2077847720 | 8520 | 8520 | 8520 | 8510 | 178 |
| 283 | 20231221 | 144600 | 2076331260 | 8520 | 8520 | 8530 | 8520 | 746 |
| 284 | 20231221 | 144500 | 2069975320 | 8530 | 8540 | 8540 | 8530 | 43 |
| 285 | 20231221 | 144400 | 2069608510 | 8550 | 8540 | 8550 | 8530 | 174 |
| 286 | 20231221 | 144300 | 2068123290 | 8550 | 8560 | 8560 | 8530 | 113 |
| 287 | 20231221 | 144200 | 2067158180 | 8560 | 8560 | 8560 | 8560 | 11 |
| 288 | 20231221 | 144100 | 2067064020 | 8560 | 8550 | 8560 | 8550 | 51 |
| 289 | 20231221 | 144000 | 2066627960 | 8550 | 8550 | 8550 | 8540 | 3 |
| 290 | 20231221 | 143900 | 2066602320 | 8540 | 8540 | 8550 | 8530 | 320 |
| 291 | 20231221 | 143800 | 2063869560 | 8530 | 8530 | 8540 | 8530 | 26 |
| 292 | 20231221 | 143700 | 2063647770 | 8540 | 8540 | 8540 | 8520 | 303 |
| 293 | 20231221 | 143600 | 2061065090 | 8530 | 8540 | 8540 | 8530 | 5426 |
| 294 | 20231221 | 143500 | 2014728830 | 8550 | 8550 | 8560 | 8550 | 251 |
| 295 | 20231221 | 143400 | 2012582770 | 8550 | 8540 | 8550 | 8540 | 262 |
| 296 | 20231221 | 143300 | 2010344670 | 8540 | 8550 | 8550 | 8540 | 1142 |
| 297 | 20231221 | 143200 | 2000591680 | 8550 | 8550 | 8550 | 8540 | 2543 |
| 298 | 20231221 | 143100 | 1978871300 | 8540 | 8550 | 8550 | 8540 | 1249 |
| 299 | 20231221 | 143000 | 1968204630 | 8540 | 8570 | 8570 | 8540 | 1825 |
| 300 | 20231221 | 142900 | 1952585450 | 8570 | 8570 | 8570 | 8560 | 67 |
| 301 | 20231221 | 142800 | 1952011760 | 8560 | 8560 | 8560 | 8560 | 149 |
| 302 | 20231221 | 142700 | 1950736320 | 8570 | 8570 | 8570 | 8560 | 449 |
| 303 | 20231221 | 142600 | 1946892840 | 8570 | 8560 | 8570 | 8560 | 403 |
| 304 | 20231221 | 142500 | 1943443130 | 8570 | 8560 | 8570 | 8560 | 2373 |
| 305 | 20231221 | 142400 | 1923130220 | 8560 | 8560 | 8560 | 8560 | 93 |
| 306 | 20231221 | 142300 | 1922334140 | 8570 | 8550 | 8570 | 8530 | 2671 |
| 307 | 20231221 | 142200 | 1899479080 | 8540 | 8550 | 8550 | 8540 | 124 |
| 308 | 20231221 | 142100 | 1898419360 | 8550 | 8530 | 8550 | 8530 | 118 |
| 309 | 20231221 | 142000 | 1897412800 | 8530 | 8550 | 8560 | 8530 | 23 |
| 310 | 20231221 | 141900 | 1897216530 | 8530 | 8550 | 8560 | 8530 | 402 |
| 311 | 20231221 | 141800 | 1893787380 | 8560 | 8560 | 8560 | 8560 | 0 |
| 312 | 20231221 | 141700 | 1893787380 | 8560 | 8560 | 8560 | 8560 | 1 |
| 313 | 20231221 | 141600 | 1893778820 | 8530 | 8550 | 8560 | 8530 | 497 |
| 314 | 20231221 | 141500 | 1889537530 | 8560 | 8560 | 8560 | 8560 | 20 |
| 315 | 20231221 | 141400 | 1889366330 | 8560 | 8550 | 8560 | 8550 | 1040 |
| 316 | 20231221 | 141300 | 1880473930 | 8560 | 8540 | 8560 | 8540 | 117 |
| 317 | 20231221 | 141200 | 1879473640 | 8550 | 8560 | 8570 | 8550 | 251 |
| 318 | 20231221 | 141100 | 1877325000 | 8560 | 8560 | 8560 | 8560 | 200 |
| 319 | 20231221 | 141000 | 1875613000 | 8550 | 8550 | 8550 | 8550 | 0 |
| 320 | 20231221 | 140900 | 1875613000 | 8550 | 8570 | 8570 | 8550 | 260 |
| 321 | 20231221 | 140800 | 1873389970 | 8560 | 8540 | 8560 | 8540 | 2502 |
| 322 | 20231221 | 140700 | 1851991570 | 8550 | 8550 | 8550 | 8540 | 111 |
| 323 | 20231221 | 140600 | 1851043520 | 8550 | 8550 | 8550 | 8550 | 21 |
| 324 | 20231221 | 140500 | 1850863970 | 8550 | 8550 | 8550 | 8530 | 502 |
| 325 | 20231221 | 140400 | 1846581440 | 8550 | 8540 | 8550 | 8540 | 11 |
| 326 | 20231221 | 140300 | 1846487490 | 8550 | 8540 | 8550 | 8540 | 520 |
| 327 | 20231221 | 140200 | 1842046670 | 8550 | 8560 | 8560 | 8550 | 113 |
| 328 | 20231221 | 140100 | 1841080500 | 8570 | 8570 | 8570 | 8570 | 2 |
| 329 | 20231221 | 140000 | 1841063360 | 8560 | 8550 | 8570 | 8550 | 96 |
| 330 | 20231221 | 135900 | 1840242240 | 8560 | 8570 | 8570 | 8550 | 1462 |
| 331 | 20231221 | 135800 | 1827723990 | 8570 | 8570 | 8570 | 8570 | 352 |
| 332 | 20231221 | 135700 | 1824707350 | 8570 | 8560 | 8570 | 8560 | 128 |
| 333 | 20231221 | 135600 | 1823611120 | 8560 | 8570 | 8570 | 8560 | 1013 |
| 334 | 20231221 | 135500 | 1814939730 | 8580 | 8580 | 8580 | 8570 | 3 |
| 335 | 20231221 | 135400 | 1814914000 | 8570 | 8570 | 8580 | 8560 | 1660 |
| 336 | 20231221 | 135300 | 1800689770 | 8580 | 8570 | 8580 | 8570 | 125 |
| 337 | 20231221 | 135200 | 1799618510 | 8570 | 8560 | 8570 | 8550 | 313 |
| 338 | 20231221 | 135100 | 1796941830 | 8570 | 8570 | 8570 | 8560 | 129 |
| 339 | 20231221 | 135000 | 1795837570 | 8580 | 8580 | 8580 | 8560 | 461 |
| 340 | 20231221 | 134900 | 1791889340 | 8590 | 8580 | 8590 | 8560 | 51 |
| 341 | 20231221 | 134800 | 1791452690 | 8590 | 8590 | 8590 | 8570 | 140 |
| 342 | 20231221 | 134700 | 1790252490 | 8600 | 8600 | 8600 | 8600 | 2 |
| 343 | 20231221 | 134600 | 1790235290 | 8600 | 8590 | 8600 | 8590 | 167 |
| 344 | 20231221 | 134500 | 1788800730 | 8600 | 8600 | 8610 | 8600 | 161 |
| 345 | 20231221 | 134400 | 1787416120 | 8610 | 8580 | 8610 | 8580 | 11864 |
| 346 | 20231221 | 134300 | 1685325080 | 8580 | 8580 | 8580 | 8580 | 1 |
| 347 | 20231221 | 134200 | 1685316500 | 8590 | 8590 | 8590 | 8570 | 662 |
| 348 | 20231221 | 134100 | 1679642220 | 8590 | 8590 | 8590 | 8590 | 1 |
| 349 | 20231221 | 134000 | 1679633630 | 8590 | 8590 | 8590 | 8590 | 46 |
| 350 | 20231221 | 133900 | 1679238490 | 8600 | 8590 | 8600 | 8590 | 575 |
| 351 | 20231221 | 133800 | 1674294210 | 8600 | 8600 | 8600 | 8590 | 501 |
| 352 | 20231221 | 133700 | 1669986110 | 8600 | 8590 | 8600 | 8580 | 345 |
| 353 | 20231221 | 133600 | 1667025190 | 8590 | 8580 | 8600 | 8580 | 10197 |
| 354 | 20231221 | 133500 | 1579349800 | 8590 | 8540 | 8590 | 8540 | 914 |
| 355 | 20231221 | 133400 | 1571530620 | 8550 | 8560 | 8560 | 8540 | 1001 |
| 356 | 20231221 | 133300 | 1562978830 | 8570 | 8590 | 8590 | 8570 | 274 |
| 357 | 20231221 | 133200 | 1560629630 | 8590 | 8590 | 8590 | 8590 | 0 |
| 358 | 20231221 | 133100 | 1560629630 | 8590 | 8570 | 8590 | 8570 | 194 |
| 359 | 20231221 | 133000 | 1558964570 | 8570 | 8570 | 8580 | 8570 | 594 |
| 360 | 20231221 | 132900 | 1553873980 | 8580 | 8590 | 8590 | 8580 | 120 |
| 361 | 20231221 | 132800 | 1552844350 | 8580 | 8590 | 8590 | 8580 | 2 |
| 362 | 20231221 | 132700 | 1552827180 | 8580 | 8590 | 8590 | 8580 | 55 |
| 363 | 20231221 | 132600 | 1552355270 | 8590 | 8590 | 8600 | 8580 | 193 |
| 364 | 20231221 | 132500 | 1550698620 | 8590 | 8580 | 8590 | 8580 | 1008 |
| 365 | 20231221 | 132400 | 1542046840 | 8590 | 8590 | 8590 | 8590 | 222 |
| 366 | 20231221 | 132300 | 1540139860 | 8590 | 8580 | 8590 | 8580 | 577 |
| 367 | 20231221 | 132200 | 1535189180 | 8580 | 8570 | 8580 | 8560 | 885 |
| 368 | 20231221 | 132100 | 1527609670 | 8560 | 8560 | 8570 | 8560 | 121 |
| 369 | 20231221 | 132000 | 1526573900 | 8560 | 8560 | 8570 | 8550 | 356 |
| 370 | 20231221 | 131900 | 1523527220 | 8570 | 8560 | 8570 | 8550 | 88 |
| 371 | 20231221 | 131800 | 1522774430 | 8570 | 8570 | 8570 | 8570 | 0 |
| 372 | 20231221 | 131700 | 1522774430 | 8570 | 8560 | 8570 | 8560 | 7 |
| 373 | 20231221 | 131600 | 1522714500 | 8570 | 8560 | 8570 | 8560 | 59 |
| 374 | 20231221 | 131500 | 1522209450 | 8570 | 8570 | 8570 | 8570 | 5 |
| 375 | 20231221 | 131400 | 1522166600 | 8560 | 8560 | 8560 | 8560 | 8 |
| 376 | 20231221 | 131300 | 1522098120 | 8550 | 8560 | 8560 | 8550 | 67 |
| 377 | 20231221 | 131200 | 1521524610 | 8570 | 8570 | 8570 | 8570 | 0 |
| 378 | 20231221 | 131100 | 1521524610 | 8570 | 8570 | 8570 | 8570 | 46 |
| 379 | 20231221 | 131000 | 1521130390 | 8560 | 8560 | 8560 | 8560 | 55 |
| 380 | 20231221 | 130900 | 1520659590 | 8570 | 8570 | 8570 | 8570 | 1 |
| 381 | 20231221 | 130800 | 1520651020 | 8570 | 8570 | 8570 | 8570 | 101 |
| 382 | 20231221 | 130700 | 1519785450 | 8550 | 8560 | 8570 | 8550 | 180 |
| 383 | 20231221 | 130600 | 1518244710 | 8560 | 8560 | 8560 | 8560 | 10 |
| 384 | 20231221 | 130500 | 1518159110 | 8560 | 8550 | 8560 | 8540 | 149 |
| 385 | 20231221 | 130400 | 1516886620 | 8550 | 8560 | 8560 | 8550 | 62 |
| 386 | 20231221 | 130300 | 1516356510 | 8560 | 8540 | 8570 | 8540 | 121 |
| 387 | 20231221 | 130200 | 1515323080 | 8540 | 8540 | 8540 | 8540 | 28 |
| 388 | 20231221 | 130100 | 1515083960 | 8540 | 8560 | 8560 | 8520 | 2502 |
| 389 | 20231221 | 130000 | 1493727440 | 8570 | 8570 | 8580 | 8570 | 368 |
| 390 | 20231221 | 125900 | 1490573400 | 8580 | 8580 | 8580 | 8570 | 262 |
| 391 | 20231221 | 125800 | 1488327440 | 8580 | 8590 | 8590 | 8580 | 223 |
| 392 | 20231221 | 125700 | 1486413600 | 8600 | 8590 | 8610 | 8590 | 468 |
| 393 | 20231221 | 125600 | 1482388830 | 8600 | 8590 | 8600 | 8590 | 869 |
| 394 | 20231221 | 125500 | 1474920010 | 8600 | 8600 | 8610 | 8590 | 1557 |
| 395 | 20231221 | 125400 | 1461530220 | 8590 | 8570 | 8590 | 8570 | 2262 |
| 396 | 20231221 | 125300 | 1442102390 | 8560 | 8570 | 8570 | 8560 | 568 |
| 397 | 20231221 | 125200 | 1437235310 | 8570 | 8570 | 8570 | 8570 | 0 |
| 398 | 20231221 | 125100 | 1437235310 | 8570 | 8570 | 8570 | 8570 | 1 |
| 399 | 20231221 | 125000 | 1437226740 | 8560 | 8560 | 8560 | 8560 | 150 |
| 400 | 20231221 | 124900 | 1435942740 | 8570 | 8570 | 8570 | 8540 | 1012 |
| 401 | 20231221 | 124800 | 1427295910 | 8560 | 8560 | 8560 | 8560 | 109 |
| 402 | 20231221 | 124700 | 1426362870 | 8560 | 8540 | 8560 | 8540 | 624 |
| 403 | 20231221 | 124600 | 1421025440 | 8550 | 8550 | 8550 | 8550 | 0 |
| 404 | 20231221 | 124500 | 1421025440 | 8550 | 8540 | 8560 | 8540 | 15 |
| 405 | 20231221 | 124400 | 1420897280 | 8540 | 8540 | 8550 | 8540 | 1114 |
| 406 | 20231221 | 124300 | 1411382720 | 8540 | 8540 | 8540 | 8540 | 0 |
| 407 | 20231221 | 124200 | 1411382720 | 8540 | 8550 | 8550 | 8540 | 508 |
| 408 | 20231221 | 124100 | 1407039400 | 8560 | 8570 | 8570 | 8560 | 15 |
| 409 | 20231221 | 124000 | 1406910860 | 8570 | 8540 | 8570 | 8540 | 321 |
| 410 | 20231221 | 123900 | 1404169400 | 8550 | 8560 | 8560 | 8550 | 211 |
| 411 | 20231221 | 123800 | 1402365340 | 8560 | 8560 | 8560 | 8540 | 778 |
| 412 | 20231221 | 123700 | 1395712430 | 8550 | 8550 | 8550 | 8550 | 100 |
| 413 | 20231221 | 123600 | 1394857430 | 8550 | 8520 | 8570 | 8520 | 266 |
| 414 | 20231221 | 123500 | 1392590910 | 8520 | 8510 | 8520 | 8500 | 965 |
| 415 | 20231221 | 123400 | 1384380390 | 8510 | 8540 | 8540 | 8490 | 4374 |
| 416 | 20231221 | 123300 | 1347183990 | 8540 | 8540 | 8540 | 8540 | 0 |
| 417 | 20231221 | 123200 | 1347183990 | 8540 | 8550 | 8550 | 8540 | 47 |
| 418 | 20231221 | 123100 | 1346782510 | 8550 | 8550 | 8550 | 8550 | 0 |
| 419 | 20231221 | 123000 | 1346782510 | 8550 | 8550 | 8550 | 8550 | 0 |
| 420 | 20231221 | 122900 | 1346782510 | 8550 | 8580 | 8580 | 8550 | 1266 |
| 421 | 20231221 | 122800 | 1335950200 | 8570 | 8570 | 8570 | 8570 | 0 |
| 422 | 20231221 | 122700 | 1335950200 | 8570 | 8560 | 8570 | 8560 | 249 |
| 423 | 20231221 | 122600 | 1333817760 | 8560 | 8580 | 8580 | 8560 | 283 |
| 424 | 20231221 | 122500 | 1331392890 | 8580 | 8570 | 8580 | 8570 | 125 |
| 425 | 20231221 | 122400 | 1330321430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 426 | 20231221 | 122300 | 1330321430 | 8580 | 8600 | 8600 | 8580 | 318 |
| 427 | 20231221 | 122200 | 1327592110 | 8590 | 8640 | 8640 | 8590 | 595 |
| 428 | 20231221 | 122100 | 1322471550 | 8640 | 8600 | 8640 | 8600 | 777 |
| 429 | 20231221 | 122000 | 1315773320 | 8590 | 8590 | 8600 | 8590 | 545 |
| 430 | 20231221 | 121900 | 1311090410 | 8590 | 8590 | 8590 | 8590 | 10 |
| 431 | 20231221 | 121800 | 1311004510 | 8580 | 8580 | 8590 | 8580 | 140 |
| 432 | 20231221 | 121700 | 1309802910 | 8580 | 8590 | 8590 | 8580 | 56 |
| 433 | 20231221 | 121600 | 1309322370 | 8570 | 8580 | 8590 | 8570 | 437 |
| 434 | 20231221 | 121500 | 1305573400 | 8570 | 8570 | 8580 | 8570 | 53 |
| 435 | 20231221 | 121400 | 1305119170 | 8580 | 8570 | 8580 | 8570 | 73 |
| 436 | 20231221 | 121300 | 1304493010 | 8570 | 8570 | 8570 | 8560 | 420 |
| 437 | 20231221 | 121200 | 1300895670 | 8570 | 8560 | 8570 | 8560 | 64 |
| 438 | 20231221 | 121100 | 1300347730 | 8560 | 8560 | 8560 | 8560 | 100 |
| 439 | 20231221 | 121000 | 1299491730 | 8570 | 8570 | 8570 | 8570 | 0 |
| 440 | 20231221 | 120900 | 1299491730 | 8570 | 8560 | 8570 | 8560 | 56 |
| 441 | 20231221 | 120800 | 1299012270 | 8570 | 8560 | 8570 | 8560 | 10 |
| 442 | 20231221 | 120700 | 1298926630 | 8560 | 8560 | 8560 | 8560 | 3 |
| 443 | 20231221 | 120600 | 1298900950 | 8560 | 8570 | 8570 | 8560 | 42 |
| 444 | 20231221 | 120500 | 1298541420 | 8560 | 8560 | 8560 | 8560 | 30 |
| 445 | 20231221 | 120400 | 1298284620 | 8570 | 8570 | 8570 | 8570 | 2 |
| 446 | 20231221 | 120300 | 1298267480 | 8560 | 8560 | 8560 | 8560 | 50 |
| 447 | 20231221 | 120200 | 1297839480 | 8570 | 8570 | 8570 | 8570 | 0 |
| 448 | 20231221 | 120100 | 1297839480 | 8570 | 8570 | 8570 | 8570 | 1 |
| 449 | 20231221 | 120000 | 1297830910 | 8570 | 8570 | 8570 | 8570 | 5 |
| 450 | 20231221 | 115900 | 1297788060 | 8580 | 8540 | 8580 | 8540 | 298 |
| 451 | 20231221 | 115800 | 1295241240 | 8540 | 8550 | 8550 | 8530 | 690 |
| 452 | 20231221 | 115700 | 1289348060 | 8540 | 8560 | 8570 | 8510 | 5446 |
| 453 | 20231221 | 115600 | 1242753480 | 8560 | 8550 | 8560 | 8540 | 370 |
| 454 | 20231221 | 115500 | 1239589510 | 8540 | 8540 | 8540 | 8540 | 1 |
| 455 | 20231221 | 115400 | 1239580970 | 8550 | 8540 | 8550 | 8540 | 74 |
| 456 | 20231221 | 115300 | 1238948990 | 8540 | 8540 | 8540 | 8540 | 29 |
| 457 | 20231221 | 115200 | 1238701330 | 8530 | 8530 | 8530 | 8530 | 45 |
| 458 | 20231221 | 115100 | 1238317480 | 8530 | 8530 | 8530 | 8530 | 135 |
| 459 | 20231221 | 115000 | 1237165930 | 8540 | 8540 | 8540 | 8540 | 0 |
| 460 | 20231221 | 114900 | 1237165930 | 8540 | 8530 | 8540 | 8530 | 104 |
| 461 | 20231221 | 114800 | 1236278770 | 8540 | 8550 | 8550 | 8540 | 24 |
| 462 | 20231221 | 114700 | 1236073800 | 8540 | 8550 | 8550 | 8540 | 14 |
| 463 | 20231221 | 114600 | 1235954220 | 8540 | 8540 | 8550 | 8540 | 451 |
| 464 | 20231221 | 114500 | 1232099130 | 8550 | 8540 | 8550 | 8540 | 29 |
| 465 | 20231221 | 114400 | 1231851460 | 8540 | 8540 | 8540 | 8530 | 66 |
| 466 | 20231221 | 114300 | 1231288020 | 8530 | 8540 | 8540 | 8530 | 552 |
| 467 | 20231221 | 114200 | 1226579390 | 8550 | 8540 | 8550 | 8540 | 17 |
| 468 | 20231221 | 114100 | 1226434190 | 8540 | 8540 | 8540 | 8530 | 252 |
| 469 | 20231221 | 114000 | 1224284400 | 8530 | 8550 | 8550 | 8530 | 118 |
| 470 | 20231221 | 113900 | 1223277410 | 8540 | 8540 | 8540 | 8540 | 434 |
| 471 | 20231221 | 113800 | 1219571050 | 8540 | 8540 | 8540 | 8530 | 4 |
| 472 | 20231221 | 113700 | 1219536900 | 8530 | 8530 | 8530 | 8530 | 72 |
| 473 | 20231221 | 113600 | 1218922740 | 8540 | 8540 | 8540 | 8540 | 20 |
| 474 | 20231221 | 113500 | 1218751940 | 8540 | 8510 | 8540 | 8510 | 745 |
| 475 | 20231221 | 113400 | 1212397910 | 8530 | 8500 | 8530 | 8500 | 448 |
| 476 | 20231221 | 113300 | 1208589880 | 8520 | 8520 | 8520 | 8500 | 391 |
| 477 | 20231221 | 113200 | 1205260340 | 8530 | 8530 | 8530 | 8530 | 38 |
| 478 | 20231221 | 113100 | 1204936200 | 8530 | 8520 | 8530 | 8520 | 114 |
| 479 | 20231221 | 113000 | 1203964720 | 8530 | 8520 | 8530 | 8520 | 181 |
| 480 | 20231221 | 112900 | 1202422590 | 8520 | 8510 | 8520 | 8510 | 383 |
| 481 | 20231221 | 112800 | 1199160800 | 8510 | 8500 | 8510 | 8500 | 132 |
| 482 | 20231221 | 112700 | 1198038450 | 8510 | 8500 | 8510 | 8500 | 1075 |
| 483 | 20231221 | 112600 | 1188897700 | 8490 | 8480 | 8490 | 8480 | 575 |
| 484 | 20231221 | 112500 | 1184016630 | 8480 | 8480 | 8490 | 8480 | 143 |
| 485 | 20231221 | 112400 | 1182803980 | 8490 | 8480 | 8490 | 8480 | 206 |
| 486 | 20231221 | 112300 | 1181057060 | 8480 | 8480 | 8480 | 8480 | 60 |
| 487 | 20231221 | 112200 | 1180548260 | 8480 | 8480 | 8480 | 8480 | 48 |
| 488 | 20231221 | 112100 | 1180141220 | 8480 | 8470 | 8480 | 8470 | 776 |
| 489 | 20231221 | 112000 | 1173562790 | 8460 | 8450 | 8460 | 8450 | 75 |
| 490 | 20231221 | 111900 | 1172928880 | 8460 | 8460 | 8460 | 8460 | 52 |
| 491 | 20231221 | 111800 | 1172488960 | 8470 | 8470 | 8470 | 8430 | 150 |
| 492 | 20231221 | 111700 | 1171222020 | 8470 | 8470 | 8470 | 8470 | 0 |
| 493 | 20231221 | 111600 | 1171222020 | 8470 | 8460 | 8470 | 8430 | 3750 |
| 494 | 20231221 | 111500 | 1139488630 | 8460 | 8460 | 8460 | 8460 | 0 |
| 495 | 20231221 | 111400 | 1139488630 | 8460 | 8450 | 8470 | 8450 | 67 |
| 496 | 20231221 | 111300 | 1138922450 | 8430 | 8470 | 8470 | 8430 | 539 |
| 497 | 20231221 | 111200 | 1134369460 | 8450 | 8470 | 8470 | 8450 | 48 |
| 498 | 20231221 | 111100 | 1133963650 | 8470 | 8460 | 8470 | 8450 | 65 |
| 499 | 20231221 | 111000 | 1133413810 | 8460 | 8450 | 8460 | 8450 | 449 |
| 500 | 20231221 | 110900 | 1129615570 | 8450 | 8450 | 8470 | 8430 | 1639 |
| 501 | 20231221 | 110800 | 1115783700 | 8460 | 8450 | 8460 | 8450 | 533 |
| 502 | 20231221 | 110700 | 1111276210 | 8460 | 8450 | 8460 | 8450 | 954 |
| 503 | 20231221 | 110600 | 1103213520 | 8450 | 8460 | 8470 | 8450 | 231 |
| 504 | 20231221 | 110500 | 1101259760 | 8460 | 8470 | 8470 | 8460 | 5 |
| 505 | 20231221 | 110400 | 1101217430 | 8480 | 8480 | 8480 | 8480 | 1 |
| 506 | 20231221 | 110300 | 1101208950 | 8450 | 8460 | 8460 | 8450 | 1065 |
| 507 | 20231221 | 110200 | 1092206630 | 8450 | 8450 | 8450 | 8450 | 201 |
| 508 | 20231221 | 110100 | 1090508180 | 8480 | 8460 | 8480 | 8460 | 148 |
| 509 | 20231221 | 110000 | 1089253540 | 8440 | 8430 | 8440 | 8430 | 1342 |
| 510 | 20231221 | 105900 | 1077931090 | 8440 | 8430 | 8440 | 8420 | 737 |
| 511 | 20231221 | 105800 | 1071718050 | 8430 | 8430 | 8450 | 8430 | 741 |
| 512 | 20231221 | 105700 | 1065467170 | 8430 | 8430 | 8440 | 8420 | 1607 |
| 513 | 20231221 | 105600 | 1051926430 | 8430 | 8450 | 8450 | 8430 | 10032 |
| 514 | 20231221 | 105500 | 967172830 | 8450 | 8470 | 8470 | 8450 | 1807 |
| 515 | 20231221 | 105400 | 951901210 | 8470 | 8470 | 8470 | 8470 | 28 |
| 516 | 20231221 | 105300 | 951664050 | 8470 | 8480 | 8480 | 8470 | 1559 |
| 517 | 20231221 | 105200 | 938457960 | 8500 | 8500 | 8500 | 8500 | 78 |
| 518 | 20231221 | 105100 | 937794960 | 8500 | 8500 | 8500 | 8500 | 22 |
| 519 | 20231221 | 105000 | 937607960 | 8510 | 8490 | 8510 | 8490 | 69 |
| 520 | 20231221 | 104900 | 937021960 | 8510 | 8490 | 8510 | 8490 | 103 |
| 521 | 20231221 | 104800 | 936147430 | 8490 | 8470 | 8510 | 8470 | 4006 |
| 522 | 20231221 | 104700 | 902151570 | 8460 | 8470 | 8470 | 8460 | 1139 |
| 523 | 20231221 | 104600 | 892515570 | 8470 | 8480 | 8480 | 8460 | 3623 |
| 524 | 20231221 | 104500 | 861856600 | 8480 | 8490 | 8490 | 8480 | 288 |
| 525 | 20231221 | 104400 | 859414300 | 8480 | 8480 | 8490 | 8460 | 726 |
| 526 | 20231221 | 104300 | 853268300 | 8490 | 8490 | 8500 | 8490 | 156 |
| 527 | 20231221 | 104200 | 851943850 | 8490 | 8480 | 8490 | 8460 | 2408 |
| 528 | 20231221 | 104100 | 831545780 | 8490 | 8480 | 8490 | 8470 | 600 |
| 529 | 20231221 | 104000 | 826460490 | 8490 | 8480 | 8490 | 8480 | 84 |
| 530 | 20231221 | 103900 | 825748150 | 8480 | 8480 | 8480 | 8460 | 829 |
| 531 | 20231221 | 103800 | 818725710 | 8480 | 8470 | 8500 | 8470 | 186 |
| 532 | 20231221 | 103700 | 817149150 | 8470 | 8470 | 8470 | 8470 | 1716 |
| 533 | 20231221 | 103600 | 802614630 | 8480 | 8500 | 8500 | 8480 | 896 |
| 534 | 20231221 | 103500 | 795016300 | 8490 | 8530 | 8530 | 8490 | 1004 |
| 535 | 20231221 | 103400 | 786491700 | 8510 | 8520 | 8520 | 8510 | 454 |
| 536 | 20231221 | 103300 | 782624300 | 8540 | 8540 | 8540 | 8530 | 887 |
| 537 | 20231221 | 103200 | 775051000 | 8540 | 8500 | 8550 | 8500 | 527 |
| 538 | 20231221 | 103100 | 770565890 | 8480 | 8480 | 8490 | 8480 | 931 |
| 539 | 20231221 | 103000 | 762663060 | 8490 | 8470 | 8490 | 8470 | 1355 |
| 540 | 20231221 | 102900 | 751184460 | 8480 | 8480 | 8480 | 8480 | 984 |
| 541 | 20231221 | 102800 | 742840140 | 8480 | 8480 | 8480 | 8470 | 552 |
| 542 | 20231221 | 102700 | 738159700 | 8490 | 8480 | 8490 | 8470 | 624 |
| 543 | 20231221 | 102600 | 732866540 | 8480 | 8490 | 8490 | 8480 | 126 |
| 544 | 20231221 | 102500 | 731797010 | 8480 | 8470 | 8490 | 8470 | 828 |
| 545 | 20231221 | 102400 | 724774620 | 8470 | 8470 | 8470 | 8460 | 160 |
| 546 | 20231221 | 102300 | 723419430 | 8450 | 8470 | 8470 | 8450 | 1187 |
| 547 | 20231221 | 102200 | 713386940 | 8450 | 8460 | 8470 | 8450 | 744 |
| 548 | 20231221 | 102100 | 707099240 | 8470 | 8470 | 8480 | 8450 | 181 |
| 549 | 20231221 | 102000 | 705567650 | 8480 | 8470 | 8480 | 8450 | 248 |
| 550 | 20231221 | 101900 | 703469170 | 8470 | 8460 | 8470 | 8460 | 63 |
| 551 | 20231221 | 101800 | 702935880 | 8470 | 8450 | 8470 | 8450 | 181 |
| 552 | 20231221 | 101700 | 701406410 | 8450 | 8490 | 8490 | 8450 | 1034 |
| 553 | 20231221 | 101600 | 692655090 | 8490 | 8480 | 8490 | 8480 | 784 |
| 554 | 20231221 | 101500 | 686004330 | 8490 | 8490 | 8500 | 8480 | 824 |
| 555 | 20231221 | 101400 | 679013150 | 8490 | 8500 | 8500 | 8490 | 66 |
| 556 | 20231221 | 101300 | 678452690 | 8490 | 8490 | 8490 | 8490 | 576 |
| 557 | 20231221 | 101200 | 673562450 | 8500 | 8500 | 8500 | 8500 | 240 |
| 558 | 20231221 | 101100 | 671522450 | 8510 | 8500 | 8510 | 8500 | 21 |
| 559 | 20231221 | 101000 | 671343840 | 8500 | 8520 | 8520 | 8490 | 657 |
| 560 | 20231221 | 100900 | 665753110 | 8550 | 8540 | 8550 | 8520 | 11 |
| 561 | 20231221 | 100800 | 665659280 | 8550 | 8530 | 8550 | 8530 | 57 |
| 562 | 20231221 | 100700 | 665172840 | 8530 | 8530 | 8530 | 8530 | 1 |
| 563 | 20231221 | 100600 | 665164310 | 8520 | 8530 | 8540 | 8510 | 235 |
| 564 | 20231221 | 100500 | 663163310 | 8540 | 8540 | 8540 | 8540 | 0 |
| 565 | 20231221 | 100400 | 663163310 | 8540 | 8530 | 8540 | 8510 | 167 |
| 566 | 20231221 | 100300 | 661740990 | 8520 | 8530 | 8530 | 8500 | 781 |
| 567 | 20231221 | 100200 | 655095620 | 8540 | 8550 | 8560 | 8540 | 757 |
| 568 | 20231221 | 100100 | 648628810 | 8550 | 8550 | 8560 | 8550 | 64 |
| 569 | 20231221 | 100000 | 648081560 | 8550 | 8550 | 8560 | 8550 | 436 |
| 570 | 20231221 | 095900 | 644353740 | 8550 | 8560 | 8560 | 8550 | 815 |
| 571 | 20231221 | 095800 | 637377480 | 8540 | 8550 | 8560 | 8530 | 513 |
| 572 | 20231221 | 095700 | 632991720 | 8560 | 8560 | 8560 | 8560 | 0 |
| 573 | 20231221 | 095600 | 632991720 | 8560 | 8560 | 8560 | 8560 | 5 |
| 574 | 20231221 | 095500 | 632948920 | 8550 | 8540 | 8550 | 8540 | 630 |
| 575 | 20231221 | 095400 | 627567940 | 8510 | 8510 | 8520 | 8500 | 1358 |
| 576 | 20231221 | 095300 | 616010720 | 8500 | 8540 | 8540 | 8500 | 1191 |
| 577 | 20231221 | 095200 | 605880180 | 8550 | 8540 | 8550 | 8520 | 325 |
| 578 | 20231221 | 095100 | 603102590 | 8540 | 8560 | 8560 | 8510 | 9575 |
| 579 | 20231221 | 095000 | 521427550 | 8570 | 8570 | 8570 | 8570 | 72 |
| 580 | 20231221 | 094900 | 520810510 | 8560 | 8580 | 8600 | 8560 | 742 |
| 581 | 20231221 | 094800 | 514450790 | 8600 | 8600 | 8600 | 8600 | 1 |
| 582 | 20231221 | 094700 | 514442190 | 8580 | 8600 | 8600 | 8560 | 609 |
| 583 | 20231221 | 094600 | 509223500 | 8600 | 8590 | 8600 | 8590 | 78 |
| 584 | 20231221 | 094500 | 508553340 | 8600 | 8590 | 8600 | 8590 | 809 |
| 585 | 20231221 | 094400 | 501603410 | 8580 | 8580 | 8590 | 8570 | 61 |
| 586 | 20231221 | 094300 | 501080520 | 8580 | 8570 | 8580 | 8570 | 125 |
| 587 | 20231221 | 094200 | 500008030 | 8580 | 8580 | 8580 | 8580 | 0 |
| 588 | 20231221 | 094100 | 500008030 | 8580 | 8580 | 8580 | 8570 | 80 |
| 589 | 20231221 | 094000 | 499322170 | 8570 | 8570 | 8570 | 8570 | 105 |
| 590 | 20231221 | 093900 | 498422320 | 8580 | 8600 | 8620 | 8560 | 2574 |
| 591 | 20231221 | 093800 | 476340780 | 8600 | 8610 | 8610 | 8600 | 937 |
| 592 | 20231221 | 093700 | 468275200 | 8630 | 8610 | 8630 | 8600 | 1036 |
| 593 | 20231221 | 093600 | 459355910 | 8600 | 8600 | 8610 | 8600 | 950 |
| 594 | 20231221 | 093500 | 451183850 | 8590 | 8570 | 8590 | 8570 | 491 |
| 595 | 20231221 | 093400 | 446974180 | 8570 | 8570 | 8570 | 8570 | 1389 |
| 596 | 20231221 | 093300 | 435070450 | 8570 | 8590 | 8600 | 8570 | 1021 |
| 597 | 20231221 | 093200 | 426318150 | 8590 | 8590 | 8600 | 8570 | 622 |
| 598 | 20231221 | 093100 | 420984220 | 8590 | 8590 | 8610 | 8590 | 681 |
| 599 | 20231221 | 093000 | 415129130 | 8580 | 8550 | 8580 | 8540 | 1549 |
| 600 | 20231221 | 092900 | 401884850 | 8550 | 8550 | 8550 | 8550 | 396 |
| 601 | 20231221 | 092800 | 398499050 | 8560 | 8580 | 8580 | 8560 | 1794 |
| 602 | 20231221 | 092700 | 383141970 | 8580 | 8570 | 8580 | 8560 | 423 |
| 603 | 20231221 | 092600 | 379520890 | 8580 | 8590 | 8590 | 8560 | 424 |
| 604 | 20231221 | 092500 | 375886290 | 8610 | 8580 | 8660 | 8580 | 861 |
| 605 | 20231221 | 092400 | 368479630 | 8600 | 8550 | 8600 | 8550 | 914 |
| 606 | 20231221 | 092300 | 360651070 | 8530 | 8560 | 8600 | 8530 | 954 |
| 607 | 20231221 | 092200 | 352483640 | 8560 | 8580 | 8580 | 8560 | 127 |
| 608 | 20231221 | 092100 | 351396410 | 8570 | 8620 | 8630 | 8540 | 2925 |
| 609 | 20231221 | 092000 | 326291620 | 8610 | 8640 | 8680 | 8610 | 1643 |
| 610 | 20231221 | 091900 | 312111880 | 8650 | 8590 | 8680 | 8590 | 5153 |
| 611 | 20231221 | 091800 | 267623180 | 8590 | 8570 | 8590 | 8560 | 820 |
| 612 | 20231221 | 091700 | 260589550 | 8580 | 8580 | 8580 | 8570 | 475 |
| 613 | 20231221 | 091600 | 256514590 | 8580 | 8550 | 8580 | 8550 | 1395 |
| 614 | 20231221 | 091500 | 244573390 | 8560 | 8550 | 8560 | 8540 | 463 |
| 615 | 20231221 | 091400 | 240612910 | 8550 | 8530 | 8560 | 8520 | 141 |
| 616 | 20231221 | 091300 | 239411250 | 8530 | 8560 | 8560 | 8530 | 179 |
| 617 | 20231221 | 091200 | 237881110 | 8560 | 8540 | 8560 | 8530 | 197 |
| 618 | 20231221 | 091100 | 236195510 | 8560 | 8520 | 8560 | 8520 | 118 |
| 619 | 20231221 | 091000 | 235189410 | 8560 | 8500 | 8560 | 8500 | 1969 |
| 620 | 20231221 | 090900 | 218359470 | 8500 | 8450 | 8500 | 8440 | 814 |
| 621 | 20231221 | 090800 | 211457760 | 8450 | 8460 | 8490 | 8410 | 8957 |
| 622 | 20231221 | 090700 | 136012750 | 8420 | 8460 | 8480 | 8420 | 2210 |
| 623 | 20231221 | 090600 | 117340780 | 8460 | 8470 | 8480 | 8460 | 1482 |
| 624 | 20231221 | 090500 | 104789780 | 8470 | 8490 | 8490 | 8460 | 1196 |
| 625 | 20231221 | 090400 | 94663870 | 8460 | 8490 | 8490 | 8460 | 1704 |
| 626 | 20231221 | 090300 | 80231320 | 8490 | 8450 | 8500 | 8450 | 73 |
| 627 | 20231221 | 090200 | 79614060 | 8450 | 8480 | 8500 | 8450 | 4012 |
| 628 | 20231221 | 090100 | 45689310 | 8460 | 8480 | 8480 | 8460 | 769 |
| 629 | 20231221 | 090000 | 39178110 | 8490 | 8530 | 8560 | 8490 | 4598 |