33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 3 | 20231219 | 191400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 4 | 20231219 | 191300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 5 | 20231219 | 191200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 6 | 20231219 | 191100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 7 | 20231219 | 191000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 8 | 20231219 | 190900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 9 | 20231219 | 190800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 10 | 20231219 | 190700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 11 | 20231219 | 190600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 12 | 20231219 | 190500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 13 | 20231219 | 190400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 14 | 20231219 | 190300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 15 | 20231219 | 190200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 16 | 20231219 | 190100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 17 | 20231219 | 190000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 18 | 20231219 | 185900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 19 | 20231219 | 185800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 20 | 20231219 | 185700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 21 | 20231219 | 185600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 22 | 20231219 | 185500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 23 | 20231219 | 185400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 24 | 20231219 | 185300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 25 | 20231219 | 185200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 26 | 20231219 | 185100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 27 | 20231219 | 185000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 28 | 20231219 | 184900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 29 | 20231219 | 184800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 30 | 20231219 | 184700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 31 | 20231219 | 184600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 32 | 20231219 | 184500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 33 | 20231219 | 184400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 34 | 20231219 | 184300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 35 | 20231219 | 184200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 36 | 20231219 | 184100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 37 | 20231219 | 184000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 38 | 20231219 | 183900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 39 | 20231219 | 183800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 40 | 20231219 | 183700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 41 | 20231219 | 183600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 42 | 20231219 | 183500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 43 | 20231219 | 183400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 44 | 20231219 | 183300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 45 | 20231219 | 183200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 46 | 20231219 | 183100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 47 | 20231219 | 183000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 48 | 20231219 | 182900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 49 | 20231219 | 182800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 50 | 20231219 | 182700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 51 | 20231219 | 182600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 52 | 20231219 | 182500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 53 | 20231219 | 182400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 54 | 20231219 | 182300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 55 | 20231219 | 182200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 56 | 20231219 | 182100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 57 | 20231219 | 182000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 58 | 20231219 | 181900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 59 | 20231219 | 181800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 60 | 20231219 | 181700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 61 | 20231219 | 181600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 62 | 20231219 | 181500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 63 | 20231219 | 181400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 64 | 20231219 | 181300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 65 | 20231219 | 181200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 66 | 20231219 | 181100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 67 | 20231219 | 181000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 68 | 20231219 | 180900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 69 | 20231219 | 180800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 70 | 20231219 | 180700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 71 | 20231219 | 180600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 72 | 20231219 | 180500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 73 | 20231219 | 180400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 74 | 20231219 | 180300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 75 | 20231219 | 180200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 76 | 20231219 | 180100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 77 | 20231219 | 180000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 78 | 20231219 | 175900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 79 | 20231219 | 175800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 80 | 20231219 | 175700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 81 | 20231219 | 175600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 82 | 20231219 | 175500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 83 | 20231219 | 175400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 84 | 20231219 | 175300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 85 | 20231219 | 175200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 86 | 20231219 | 175100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 87 | 20231219 | 175000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 88 | 20231219 | 174900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 89 | 20231219 | 174800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 90 | 20231219 | 174700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 91 | 20231219 | 174600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 92 | 20231219 | 174500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 93 | 20231219 | 174400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 94 | 20231219 | 174300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 95 | 20231219 | 174200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 96 | 20231219 | 174100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 97 | 20231219 | 174000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 98 | 20231219 | 173900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 99 | 20231219 | 173800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 100 | 20231219 | 173700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 101 | 20231219 | 173600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 102 | 20231219 | 173500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 103 | 20231219 | 173400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 104 | 20231219 | 173300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 105 | 20231219 | 173200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 106 | 20231219 | 173100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 107 | 20231219 | 173000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 108 | 20231219 | 172900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 109 | 20231219 | 172800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 110 | 20231219 | 172700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 111 | 20231219 | 172600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 112 | 20231219 | 172500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 113 | 20231219 | 172400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 114 | 20231219 | 172300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 115 | 20231219 | 172200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 116 | 20231219 | 172100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 117 | 20231219 | 172000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 118 | 20231219 | 171900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 119 | 20231219 | 171800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 120 | 20231219 | 171700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 121 | 20231219 | 171600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 122 | 20231219 | 171500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 123 | 20231219 | 171400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 124 | 20231219 | 171300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 125 | 20231219 | 171200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 126 | 20231219 | 171100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 127 | 20231219 | 171000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 128 | 20231219 | 170900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 129 | 20231219 | 170800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 130 | 20231219 | 170700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 131 | 20231219 | 170600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 132 | 20231219 | 170500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 133 | 20231219 | 170400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 134 | 20231219 | 170300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 135 | 20231219 | 170200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 136 | 20231219 | 170100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 137 | 20231219 | 170000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 138 | 20231219 | 165900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 139 | 20231219 | 165800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 140 | 20231219 | 165700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 141 | 20231219 | 165600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 142 | 20231219 | 165500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 143 | 20231219 | 165400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 144 | 20231219 | 165300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 145 | 20231219 | 165200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 146 | 20231219 | 165100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 147 | 20231219 | 165000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 148 | 20231219 | 164900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 149 | 20231219 | 164800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 150 | 20231219 | 164700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 151 | 20231219 | 164600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 152 | 20231219 | 164500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 153 | 20231219 | 164400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 154 | 20231219 | 164300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 155 | 20231219 | 164200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 156 | 20231219 | 164100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 157 | 20231219 | 164000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 158 | 20231219 | 163900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 159 | 20231219 | 163800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 160 | 20231219 | 163700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 161 | 20231219 | 163600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 162 | 20231219 | 163500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 163 | 20231219 | 163400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 164 | 20231219 | 163300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 165 | 20231219 | 163200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 166 | 20231219 | 163100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 167 | 20231219 | 163000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 168 | 20231219 | 162900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 169 | 20231219 | 162800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 170 | 20231219 | 162700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 171 | 20231219 | 162600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 172 | 20231219 | 162500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 173 | 20231219 | 162400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 174 | 20231219 | 162300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 175 | 20231219 | 162200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 176 | 20231219 | 162100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 177 | 20231219 | 162000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 178 | 20231219 | 161900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 179 | 20231219 | 161800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 180 | 20231219 | 161700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 181 | 20231219 | 161600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 182 | 20231219 | 161500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 183 | 20231219 | 161400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 184 | 20231219 | 161300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 185 | 20231219 | 161200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 186 | 20231219 | 161100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 187 | 20231219 | 161000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 188 | 20231219 | 160900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 189 | 20231219 | 160800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 190 | 20231219 | 160700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 191 | 20231219 | 160600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 192 | 20231219 | 160500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 193 | 20231219 | 160400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 194 | 20231219 | 160300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 195 | 20231219 | 160200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 196 | 20231219 | 160100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 197 | 20231219 | 160000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 198 | 20231219 | 155900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 199 | 20231219 | 155800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 200 | 20231219 | 155700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 201 | 20231219 | 155600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 202 | 20231219 | 155500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 203 | 20231219 | 155400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 204 | 20231219 | 155300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 205 | 20231219 | 155200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 206 | 20231219 | 155100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 207 | 20231219 | 155000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 208 | 20231219 | 154900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 209 | 20231219 | 154800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 210 | 20231219 | 154700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 211 | 20231219 | 154600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 212 | 20231219 | 154500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 213 | 20231219 | 154400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 214 | 20231219 | 154300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 215 | 20231219 | 154200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 216 | 20231219 | 154100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 217 | 20231219 | 154000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 218 | 20231219 | 153900 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 219 | 20231219 | 153800 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 220 | 20231219 | 153700 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 221 | 20231219 | 153600 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 222 | 20231219 | 153500 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 223 | 20231219 | 153400 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 224 | 20231219 | 153300 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 225 | 20231219 | 153200 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 226 | 20231219 | 153100 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 0 |
| 227 | 20231219 | 153000 | 6877998020 | 18900 | 18900 | 18900 | 18900 | 8079 |
| 228 | 20231219 | 152900 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 229 | 20231219 | 152800 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 230 | 20231219 | 152700 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 231 | 20231219 | 152600 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 232 | 20231219 | 152500 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 233 | 20231219 | 152400 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 234 | 20231219 | 152300 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 235 | 20231219 | 152200 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 236 | 20231219 | 152100 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 237 | 20231219 | 152000 | 6725304920 | 18990 | 18990 | 18990 | 18990 | 0 |
| 238 | 20231219 | 151900 | 6725304920 | 18990 | 19010 | 19020 | 18990 | 1282 |
| 239 | 20231219 | 151800 | 6700939810 | 19010 | 19000 | 19030 | 19000 | 1093 |
| 240 | 20231219 | 151700 | 6680152560 | 19000 | 19000 | 19000 | 18990 | 1670 |
| 241 | 20231219 | 151600 | 6648434260 | 19000 | 18980 | 19000 | 18970 | 431 |
| 242 | 20231219 | 151500 | 6640251170 | 18980 | 18980 | 18980 | 18960 | 881 |
| 243 | 20231219 | 151400 | 6623541070 | 18980 | 19000 | 19000 | 18970 | 2042 |
| 244 | 20231219 | 151300 | 6584773000 | 19000 | 19010 | 19020 | 19000 | 2722 |
| 245 | 20231219 | 151200 | 6533011330 | 19020 | 19030 | 19030 | 19020 | 355 |
| 246 | 20231219 | 151100 | 6526259190 | 19030 | 19040 | 19050 | 19030 | 433 |
| 247 | 20231219 | 151000 | 6518017660 | 19040 | 19050 | 19060 | 19040 | 467 |
| 248 | 20231219 | 150900 | 6509123940 | 19050 | 19090 | 19090 | 19050 | 2375 |
| 249 | 20231219 | 150800 | 6463826320 | 19090 | 19080 | 19100 | 19060 | 1587 |
| 250 | 20231219 | 150700 | 6433536050 | 19070 | 19070 | 19080 | 19060 | 921 |
| 251 | 20231219 | 150600 | 6415968930 | 19080 | 19050 | 19100 | 19050 | 1458 |
| 252 | 20231219 | 150500 | 6388159890 | 19040 | 19020 | 19040 | 19000 | 1359 |
| 253 | 20231219 | 150400 | 6362318390 | 19020 | 19000 | 19020 | 18990 | 608 |
| 254 | 20231219 | 150300 | 6350764050 | 18990 | 19010 | 19010 | 18990 | 1270 |
| 255 | 20231219 | 150200 | 6326631700 | 19020 | 19010 | 19020 | 19010 | 122 |
| 256 | 20231219 | 150100 | 6324311900 | 19010 | 19010 | 19020 | 19010 | 530 |
| 257 | 20231219 | 150000 | 6314236100 | 19020 | 19020 | 19020 | 19010 | 479 |
| 258 | 20231219 | 145900 | 6305126340 | 19010 | 19020 | 19020 | 18990 | 1500 |
| 259 | 20231219 | 145800 | 6276615910 | 19030 | 18970 | 19040 | 18970 | 1722 |
| 260 | 20231219 | 145700 | 6243906460 | 18970 | 18950 | 18980 | 18950 | 1327 |
| 261 | 20231219 | 145600 | 6218743430 | 18960 | 18950 | 18960 | 18950 | 211 |
| 262 | 20231219 | 145500 | 6214744470 | 18950 | 18940 | 18950 | 18940 | 554 |
| 263 | 20231219 | 145400 | 6204246220 | 18940 | 18950 | 18950 | 18940 | 41 |
| 264 | 20231219 | 145300 | 6203469570 | 18940 | 18940 | 18940 | 18940 | 197 |
| 265 | 20231219 | 145200 | 6199738390 | 18940 | 18940 | 18950 | 18940 | 117 |
| 266 | 20231219 | 145100 | 6197522250 | 18940 | 18940 | 18950 | 18930 | 626 |
| 267 | 20231219 | 145000 | 6185668000 | 18950 | 18940 | 18950 | 18940 | 446 |
| 268 | 20231219 | 144900 | 6177220460 | 18940 | 18950 | 18950 | 18940 | 78 |
| 269 | 20231219 | 144800 | 6175743130 | 18940 | 18950 | 18950 | 18920 | 1054 |
| 270 | 20231219 | 144700 | 6155788990 | 18950 | 18920 | 18950 | 18920 | 478 |
| 271 | 20231219 | 144600 | 6146734190 | 18920 | 18930 | 18940 | 18920 | 289 |
| 272 | 20231219 | 144500 | 6141260790 | 18930 | 18920 | 18930 | 18920 | 267 |
| 273 | 20231219 | 144400 | 6136209100 | 18920 | 18910 | 18940 | 18910 | 35 |
| 274 | 20231219 | 144300 | 6135547170 | 18910 | 18900 | 18930 | 18900 | 260 |
| 275 | 20231219 | 144200 | 6130627420 | 18900 | 18890 | 18910 | 18890 | 27 |
| 276 | 20231219 | 144100 | 6130117140 | 18900 | 18910 | 18910 | 18900 | 89 |
| 277 | 20231219 | 144000 | 6128435010 | 18910 | 18880 | 18910 | 18870 | 330 |
| 278 | 20231219 | 143900 | 6122204400 | 18870 | 18870 | 18870 | 18870 | 161 |
| 279 | 20231219 | 143800 | 6119166330 | 18870 | 18880 | 18880 | 18870 | 146 |
| 280 | 20231219 | 143700 | 6116410890 | 18880 | 18870 | 18880 | 18860 | 1183 |
| 281 | 20231219 | 143600 | 6094093680 | 18880 | 18910 | 18910 | 18880 | 100 |
| 282 | 20231219 | 143500 | 6092204510 | 18910 | 18880 | 18910 | 18880 | 1957 |
| 283 | 20231219 | 143400 | 6055254880 | 18880 | 18870 | 18880 | 18870 | 305 |
| 284 | 20231219 | 143300 | 6049499440 | 18880 | 18870 | 18880 | 18860 | 298 |
| 285 | 20231219 | 143200 | 6043876120 | 18880 | 18870 | 18880 | 18870 | 46 |
| 286 | 20231219 | 143100 | 6043007970 | 18870 | 18870 | 18870 | 18870 | 285 |
| 287 | 20231219 | 143000 | 6037630020 | 18860 | 18880 | 18880 | 18860 | 930 |
| 288 | 20231219 | 142900 | 6020085360 | 18870 | 18900 | 18900 | 18870 | 208 |
| 289 | 20231219 | 142800 | 6016158030 | 18900 | 18920 | 18920 | 18900 | 375 |
| 290 | 20231219 | 142700 | 6009069700 | 18920 | 18910 | 18920 | 18910 | 261 |
| 291 | 20231219 | 142600 | 6004132190 | 18910 | 18900 | 18910 | 18900 | 14 |
| 292 | 20231219 | 142500 | 6003867570 | 18880 | 18870 | 18910 | 18870 | 319 |
| 293 | 20231219 | 142400 | 5997847900 | 18870 | 18870 | 18870 | 18870 | 635 |
| 294 | 20231219 | 142300 | 5985865450 | 18870 | 18880 | 18880 | 18870 | 380 |
| 295 | 20231219 | 142200 | 5978691150 | 18880 | 18900 | 18900 | 18880 | 121 |
| 296 | 20231219 | 142100 | 5976405570 | 18900 | 18900 | 18900 | 18880 | 739 |
| 297 | 20231219 | 142000 | 5962446100 | 18900 | 18890 | 18900 | 18890 | 205 |
| 298 | 20231219 | 141900 | 5958573380 | 18900 | 18880 | 18900 | 18880 | 281 |
| 299 | 20231219 | 141800 | 5953266390 | 18880 | 18880 | 18890 | 18870 | 140 |
| 300 | 20231219 | 141700 | 5950623600 | 18870 | 18870 | 18880 | 18870 | 51 |
| 301 | 20231219 | 141600 | 5949661020 | 18870 | 18890 | 18890 | 18870 | 797 |
| 302 | 20231219 | 141500 | 5934611720 | 18890 | 18880 | 18890 | 18880 | 342 |
| 303 | 20231219 | 141400 | 5928154450 | 18880 | 18890 | 18890 | 18880 | 603 |
| 304 | 20231219 | 141300 | 5916766370 | 18900 | 18910 | 18910 | 18900 | 264 |
| 305 | 20231219 | 141200 | 5911776330 | 18910 | 18890 | 18910 | 18890 | 44 |
| 306 | 20231219 | 141100 | 5910944820 | 18890 | 18900 | 18910 | 18890 | 142 |
| 307 | 20231219 | 141000 | 5908260390 | 18900 | 18890 | 18900 | 18890 | 59 |
| 308 | 20231219 | 140900 | 5907145830 | 18890 | 18890 | 18890 | 18880 | 398 |
| 309 | 20231219 | 140800 | 5899628830 | 18880 | 18880 | 18880 | 18880 | 77 |
| 310 | 20231219 | 140700 | 5898175070 | 18880 | 18870 | 18880 | 18870 | 107 |
| 311 | 20231219 | 140600 | 5896155860 | 18870 | 18880 | 18880 | 18860 | 1237 |
| 312 | 20231219 | 140500 | 5872810960 | 18880 | 18880 | 18880 | 18880 | 0 |
| 313 | 20231219 | 140400 | 5872810960 | 18880 | 18890 | 18890 | 18880 | 355 |
| 314 | 20231219 | 140300 | 5866108000 | 18890 | 18900 | 18900 | 18880 | 1286 |
| 315 | 20231219 | 140200 | 5841820610 | 18900 | 18930 | 18930 | 18900 | 948 |
| 316 | 20231219 | 140100 | 5823886880 | 18930 | 18940 | 18940 | 18930 | 521 |
| 317 | 20231219 | 140000 | 5814020600 | 18950 | 18920 | 18950 | 18920 | 355 |
| 318 | 20231219 | 135900 | 5807300770 | 18920 | 18870 | 18920 | 18870 | 416 |
| 319 | 20231219 | 135800 | 5799443350 | 18870 | 18870 | 18870 | 18870 | 97 |
| 320 | 20231219 | 135700 | 5797612960 | 18870 | 18890 | 18890 | 18860 | 606 |
| 321 | 20231219 | 135600 | 5786173270 | 18890 | 18910 | 18910 | 18890 | 829 |
| 322 | 20231219 | 135500 | 5770506520 | 18920 | 18930 | 18930 | 18920 | 950 |
| 323 | 20231219 | 135400 | 5752532240 | 18930 | 18920 | 18930 | 18920 | 249 |
| 324 | 20231219 | 135300 | 5747821120 | 18920 | 18930 | 18930 | 18920 | 130 |
| 325 | 20231219 | 135200 | 5745361270 | 18930 | 18950 | 18960 | 18930 | 1158 |
| 326 | 20231219 | 135100 | 5723413230 | 18950 | 18950 | 18950 | 18950 | 10 |
| 327 | 20231219 | 135000 | 5723223730 | 18940 | 18920 | 18940 | 18920 | 208 |
| 328 | 20231219 | 134900 | 5719285880 | 18920 | 18920 | 18920 | 18920 | 320 |
| 329 | 20231219 | 134800 | 5713231480 | 18920 | 18910 | 18920 | 18910 | 375 |
| 330 | 20231219 | 134700 | 5706139130 | 18910 | 18910 | 18910 | 18900 | 332 |
| 331 | 20231219 | 134600 | 5699862530 | 18900 | 18910 | 18920 | 18900 | 849 |
| 332 | 20231219 | 134500 | 5683811180 | 18930 | 18900 | 18930 | 18900 | 524 |
| 333 | 20231219 | 134400 | 5673900160 | 18900 | 18880 | 18900 | 18880 | 135 |
| 334 | 20231219 | 134300 | 5671349120 | 18870 | 18850 | 18870 | 18850 | 243 |
| 335 | 20231219 | 134200 | 5666765720 | 18840 | 18830 | 18840 | 18830 | 140 |
| 336 | 20231219 | 134100 | 5664129430 | 18830 | 18820 | 18830 | 18820 | 287 |
| 337 | 20231219 | 134000 | 5658725880 | 18820 | 18820 | 18820 | 18820 | 48 |
| 338 | 20231219 | 133900 | 5657822520 | 18820 | 18820 | 18820 | 18820 | 170 |
| 339 | 20231219 | 133800 | 5654623120 | 18830 | 18820 | 18830 | 18820 | 131 |
| 340 | 20231219 | 133700 | 5652157200 | 18820 | 18830 | 18830 | 18810 | 946 |
| 341 | 20231219 | 133600 | 5634350850 | 18830 | 18840 | 18840 | 18830 | 100 |
| 342 | 20231219 | 133500 | 5632467300 | 18840 | 18840 | 18840 | 18840 | 549 |
| 343 | 20231219 | 133400 | 5622124140 | 18840 | 18850 | 18850 | 18840 | 369 |
| 344 | 20231219 | 133300 | 5615171840 | 18850 | 18850 | 18850 | 18850 | 253 |
| 345 | 20231219 | 133200 | 5610402790 | 18840 | 18840 | 18840 | 18840 | 205 |
| 346 | 20231219 | 133100 | 5606540590 | 18840 | 18840 | 18840 | 18840 | 109 |
| 347 | 20231219 | 133000 | 5604487030 | 18840 | 18830 | 18840 | 18830 | 572 |
| 348 | 20231219 | 132900 | 5593716080 | 18830 | 18820 | 18850 | 18820 | 2143 |
| 349 | 20231219 | 132800 | 5553363530 | 18830 | 18860 | 18860 | 18830 | 2237 |
| 350 | 20231219 | 132700 | 5511211170 | 18860 | 18910 | 18910 | 18860 | 3176 |
| 351 | 20231219 | 132600 | 5451196040 | 18920 | 18920 | 18920 | 18910 | 237 |
| 352 | 20231219 | 132500 | 5446713170 | 18930 | 18910 | 18930 | 18910 | 262 |
| 353 | 20231219 | 132400 | 5441756890 | 18920 | 18920 | 18920 | 18920 | 148 |
| 354 | 20231219 | 132300 | 5438956730 | 18920 | 18920 | 18920 | 18910 | 169 |
| 355 | 20231219 | 132200 | 5435760310 | 18920 | 18920 | 18920 | 18920 | 102 |
| 356 | 20231219 | 132100 | 5433830470 | 18910 | 18920 | 18920 | 18910 | 241 |
| 357 | 20231219 | 132000 | 5429270920 | 18920 | 18910 | 18920 | 18910 | 45 |
| 358 | 20231219 | 131900 | 5428419590 | 18910 | 18910 | 18910 | 18900 | 272 |
| 359 | 20231219 | 131800 | 5423277200 | 18910 | 18910 | 18910 | 18900 | 679 |
| 360 | 20231219 | 131700 | 5410437900 | 18910 | 18930 | 18930 | 18910 | 385 |
| 361 | 20231219 | 131600 | 5403157240 | 18930 | 18920 | 18930 | 18920 | 69 |
| 362 | 20231219 | 131500 | 5401851720 | 18930 | 18960 | 18960 | 18920 | 2429 |
| 363 | 20231219 | 131400 | 5355866710 | 18960 | 18960 | 18960 | 18960 | 298 |
| 364 | 20231219 | 131300 | 5350216630 | 18970 | 18970 | 18970 | 18970 | 148 |
| 365 | 20231219 | 131200 | 5347409070 | 18970 | 18970 | 18990 | 18960 | 421 |
| 366 | 20231219 | 131100 | 5339419780 | 18970 | 18960 | 18970 | 18960 | 616 |
| 367 | 20231219 | 131000 | 5327740310 | 18960 | 18960 | 18960 | 18960 | 68 |
| 368 | 20231219 | 130900 | 5326451030 | 18950 | 18960 | 18960 | 18950 | 70 |
| 369 | 20231219 | 130800 | 5325123930 | 18960 | 18990 | 18990 | 18960 | 1583 |
| 370 | 20231219 | 130700 | 5295083360 | 18990 | 18990 | 18990 | 18990 | 257 |
| 371 | 20231219 | 130600 | 5290202930 | 18990 | 18980 | 19000 | 18970 | 448 |
| 372 | 20231219 | 130500 | 5281695790 | 18980 | 18980 | 18980 | 18970 | 843 |
| 373 | 20231219 | 130400 | 5265699050 | 18970 | 19020 | 19020 | 18970 | 1985 |
| 374 | 20231219 | 130300 | 5227990210 | 19020 | 19070 | 19070 | 19020 | 3899 |
| 375 | 20231219 | 130200 | 5153712210 | 19070 | 19070 | 19080 | 19070 | 20 |
| 376 | 20231219 | 130100 | 5153330760 | 19070 | 19070 | 19080 | 19070 | 5 |
| 377 | 20231219 | 130000 | 5153235380 | 19070 | 19080 | 19080 | 19070 | 416 |
| 378 | 20231219 | 125900 | 5145301850 | 19080 | 19080 | 19080 | 19070 | 60 |
| 379 | 20231219 | 125800 | 5144157280 | 19080 | 19090 | 19100 | 19080 | 294 |
| 380 | 20231219 | 125700 | 5138545670 | 19090 | 19080 | 19090 | 19080 | 421 |
| 381 | 20231219 | 125600 | 5130508970 | 19080 | 19080 | 19090 | 19080 | 110 |
| 382 | 20231219 | 125500 | 5128410070 | 19080 | 19080 | 19090 | 19080 | 446 |
| 383 | 20231219 | 125400 | 5119898090 | 19080 | 19080 | 19090 | 19080 | 1188 |
| 384 | 20231219 | 125300 | 5097226650 | 19080 | 19100 | 19100 | 19080 | 373 |
| 385 | 20231219 | 125200 | 5090108830 | 19100 | 19100 | 19100 | 19100 | 125 |
| 386 | 20231219 | 125100 | 5087721330 | 19100 | 19100 | 19100 | 19100 | 79 |
| 387 | 20231219 | 125000 | 5086212430 | 19100 | 19110 | 19110 | 19100 | 218 |
| 388 | 20231219 | 124900 | 5082046810 | 19110 | 19120 | 19120 | 19110 | 152 |
| 389 | 20231219 | 124800 | 5079141610 | 19120 | 19100 | 19130 | 19100 | 354 |
| 390 | 20231219 | 124700 | 5072372480 | 19100 | 19060 | 19100 | 19060 | 305 |
| 391 | 20231219 | 124600 | 5066554390 | 19060 | 19070 | 19070 | 19060 | 388 |
| 392 | 20231219 | 124500 | 5059157720 | 19060 | 19070 | 19070 | 19060 | 2114 |
| 393 | 20231219 | 124400 | 5018859170 | 19080 | 19080 | 19080 | 19080 | 236 |
| 394 | 20231219 | 124300 | 5014356290 | 19090 | 19080 | 19090 | 19080 | 389 |
| 395 | 20231219 | 124200 | 5006934160 | 19090 | 19100 | 19100 | 19090 | 371 |
| 396 | 20231219 | 124100 | 4999851680 | 19100 | 19100 | 19120 | 19100 | 523 |
| 397 | 20231219 | 124000 | 4989860490 | 19100 | 19100 | 19100 | 19100 | 225 |
| 398 | 20231219 | 123900 | 4985562990 | 19090 | 19090 | 19120 | 19080 | 1272 |
| 399 | 20231219 | 123800 | 4961281620 | 19080 | 19090 | 19090 | 19080 | 140 |
| 400 | 20231219 | 123700 | 4958609990 | 19080 | 19090 | 19090 | 19080 | 1122 |
| 401 | 20231219 | 123600 | 4937202180 | 19090 | 19100 | 19110 | 19080 | 533 |
| 402 | 20231219 | 123500 | 4927027340 | 19090 | 19120 | 19130 | 19090 | 1993 |
| 403 | 20231219 | 123400 | 4888930670 | 19130 | 19120 | 19130 | 19110 | 623 |
| 404 | 20231219 | 123300 | 4877019830 | 19120 | 19120 | 19140 | 19110 | 1325 |
| 405 | 20231219 | 123200 | 4851676410 | 19120 | 19110 | 19130 | 19110 | 206 |
| 406 | 20231219 | 123100 | 4847738770 | 19100 | 19110 | 19110 | 19100 | 1314 |
| 407 | 20231219 | 123000 | 4822630520 | 19120 | 19130 | 19130 | 19120 | 580 |
| 408 | 20231219 | 122900 | 4811539490 | 19130 | 19150 | 19150 | 19130 | 310 |
| 409 | 20231219 | 122800 | 4805607300 | 19140 | 19150 | 19170 | 19140 | 418 |
| 410 | 20231219 | 122700 | 4797601670 | 19150 | 19130 | 19160 | 19130 | 272 |
| 411 | 20231219 | 122600 | 4792394310 | 19130 | 19150 | 19200 | 19120 | 2993 |
| 412 | 20231219 | 122500 | 4735087590 | 19150 | 19170 | 19170 | 19120 | 1814 |
| 413 | 20231219 | 122400 | 4700354740 | 19170 | 19180 | 19180 | 19150 | 2430 |
| 414 | 20231219 | 122300 | 4653770280 | 19170 | 19210 | 19210 | 19170 | 1475 |
| 415 | 20231219 | 122200 | 4625464580 | 19210 | 19260 | 19280 | 19210 | 2324 |
| 416 | 20231219 | 122100 | 4580762500 | 19270 | 19230 | 19280 | 19230 | 1716 |
| 417 | 20231219 | 122000 | 4547708420 | 19230 | 19220 | 19230 | 19220 | 464 |
| 418 | 20231219 | 121900 | 4538787000 | 19220 | 19220 | 19240 | 19200 | 1376 |
| 419 | 20231219 | 121800 | 4512339930 | 19230 | 19230 | 19270 | 19230 | 1739 |
| 420 | 20231219 | 121700 | 4478884500 | 19230 | 19220 | 19230 | 19220 | 743 |
| 421 | 20231219 | 121600 | 4464600510 | 19220 | 19230 | 19240 | 19220 | 1429 |
| 422 | 20231219 | 121500 | 4437125440 | 19220 | 19230 | 19240 | 19220 | 3679 |
| 423 | 20231219 | 121400 | 4366390010 | 19240 | 19230 | 19240 | 19230 | 847 |
| 424 | 20231219 | 121300 | 4350094880 | 19240 | 19240 | 19240 | 19220 | 1443 |
| 425 | 20231219 | 121200 | 4322344090 | 19240 | 19270 | 19300 | 19240 | 1877 |
| 426 | 20231219 | 121100 | 4286200480 | 19300 | 19180 | 19300 | 19180 | 7428 |
| 427 | 20231219 | 121000 | 4143392410 | 19180 | 19180 | 19180 | 19160 | 738 |
| 428 | 20231219 | 120900 | 4129245750 | 19190 | 19120 | 19190 | 19120 | 4590 |
| 429 | 20231219 | 120800 | 4041252450 | 19120 | 19100 | 19120 | 19100 | 445 |
| 430 | 20231219 | 120700 | 4032746150 | 19110 | 19080 | 19110 | 19080 | 434 |
| 431 | 20231219 | 120600 | 4024457580 | 19080 | 19080 | 19080 | 19070 | 1431 |
| 432 | 20231219 | 120500 | 3997157910 | 19090 | 19060 | 19100 | 19060 | 340 |
| 433 | 20231219 | 120400 | 3990670060 | 19070 | 19090 | 19100 | 19070 | 1975 |
| 434 | 20231219 | 120300 | 3952999570 | 19100 | 19110 | 19110 | 19100 | 1633 |
| 435 | 20231219 | 120200 | 3921807970 | 19110 | 19110 | 19120 | 19100 | 319 |
| 436 | 20231219 | 120100 | 3915711920 | 19120 | 19110 | 19120 | 19110 | 458 |
| 437 | 20231219 | 120000 | 3906958710 | 19110 | 19150 | 19150 | 19100 | 700 |
| 438 | 20231219 | 115900 | 3893576340 | 19150 | 19150 | 19170 | 19150 | 719 |
| 439 | 20231219 | 115800 | 3879800990 | 19160 | 19170 | 19170 | 19140 | 480 |
| 440 | 20231219 | 115700 | 3870604610 | 19160 | 19100 | 19170 | 19100 | 669 |
| 441 | 20231219 | 115600 | 3857802230 | 19120 | 19080 | 19120 | 19080 | 859 |
| 442 | 20231219 | 115500 | 3841394210 | 19070 | 19070 | 19090 | 19070 | 327 |
| 443 | 20231219 | 115400 | 3835157040 | 19060 | 19090 | 19090 | 19050 | 4102 |
| 444 | 20231219 | 115300 | 3756952000 | 19090 | 19090 | 19110 | 19080 | 1146 |
| 445 | 20231219 | 115200 | 3735071860 | 19090 | 19120 | 19120 | 19080 | 2392 |
| 446 | 20231219 | 115100 | 3689396900 | 19120 | 19170 | 19170 | 19120 | 1971 |
| 447 | 20231219 | 115000 | 3651670800 | 19170 | 19160 | 19180 | 19160 | 930 |
| 448 | 20231219 | 114900 | 3633843880 | 19160 | 19180 | 19190 | 19150 | 1561 |
| 449 | 20231219 | 114800 | 3603911460 | 19180 | 19170 | 19180 | 19160 | 1919 |
| 450 | 20231219 | 114700 | 3567121460 | 19170 | 19150 | 19170 | 19150 | 1700 |
| 451 | 20231219 | 114600 | 3534549160 | 19160 | 19130 | 19170 | 19130 | 2886 |
| 452 | 20231219 | 114500 | 3479277390 | 19120 | 19150 | 19150 | 19120 | 3094 |
| 453 | 20231219 | 114400 | 3420081930 | 19140 | 19080 | 19140 | 19080 | 5093 |
| 454 | 20231219 | 114300 | 3322762210 | 19090 | 19090 | 19100 | 19060 | 3889 |
| 455 | 20231219 | 114200 | 3248518990 | 19090 | 19050 | 19090 | 19050 | 3132 |
| 456 | 20231219 | 114100 | 3188794850 | 19050 | 19010 | 19060 | 19010 | 3043 |
| 457 | 20231219 | 114000 | 3130863800 | 19020 | 19010 | 19020 | 19000 | 929 |
| 458 | 20231219 | 113900 | 3113203920 | 19000 | 19010 | 19010 | 19000 | 868 |
| 459 | 20231219 | 113800 | 3096707000 | 19020 | 19020 | 19030 | 19020 | 839 |
| 460 | 20231219 | 113700 | 3080749110 | 19020 | 19030 | 19030 | 19020 | 1049 |
| 461 | 20231219 | 113600 | 3060791520 | 19030 | 19020 | 19030 | 19000 | 1660 |
| 462 | 20231219 | 113500 | 3029227870 | 19020 | 18950 | 19050 | 18950 | 7635 |
| 463 | 20231219 | 113400 | 2884135940 | 18940 | 18950 | 18960 | 18930 | 647 |
| 464 | 20231219 | 113300 | 2871877160 | 18940 | 18920 | 18940 | 18920 | 505 |
| 465 | 20231219 | 113200 | 2862319780 | 18910 | 18880 | 18910 | 18880 | 1173 |
| 466 | 20231219 | 113100 | 2840154760 | 18880 | 18830 | 18880 | 18830 | 1367 |
| 467 | 20231219 | 113000 | 2814369940 | 18820 | 18820 | 18820 | 18820 | 39 |
| 468 | 20231219 | 112900 | 2813635960 | 18820 | 18810 | 18820 | 18810 | 53 |
| 469 | 20231219 | 112800 | 2812638650 | 18810 | 18800 | 18820 | 18800 | 894 |
| 470 | 20231219 | 112700 | 2795828210 | 18800 | 18800 | 18800 | 18790 | 605 |
| 471 | 20231219 | 112600 | 2784456210 | 18800 | 18800 | 18800 | 18800 | 540 |
| 472 | 20231219 | 112500 | 2774304210 | 18800 | 18800 | 18800 | 18790 | 541 |
| 473 | 20231219 | 112400 | 2764137210 | 18800 | 18810 | 18810 | 18790 | 692 |
| 474 | 20231219 | 112300 | 2751127030 | 18820 | 18810 | 18820 | 18810 | 340 |
| 475 | 20231219 | 112200 | 2744731260 | 18810 | 18800 | 18810 | 18800 | 412 |
| 476 | 20231219 | 112100 | 2736981570 | 18810 | 18810 | 18810 | 18810 | 100 |
| 477 | 20231219 | 112000 | 2735100570 | 18800 | 18810 | 18810 | 18800 | 322 |
| 478 | 20231219 | 111900 | 2729044040 | 18800 | 18810 | 18820 | 18800 | 528 |
| 479 | 20231219 | 111800 | 2719114750 | 18810 | 18810 | 18810 | 18800 | 683 |
| 480 | 20231219 | 111700 | 2706267970 | 18800 | 18800 | 18800 | 18800 | 151 |
| 481 | 20231219 | 111600 | 2703429170 | 18800 | 18810 | 18810 | 18790 | 579 |
| 482 | 20231219 | 111500 | 2692540770 | 18810 | 18790 | 18810 | 18790 | 1216 |
| 483 | 20231219 | 111400 | 2669684010 | 18790 | 18790 | 18790 | 18790 | 223 |
| 484 | 20231219 | 111300 | 2665493840 | 18790 | 18790 | 18790 | 18790 | 88 |
| 485 | 20231219 | 111200 | 2663840320 | 18800 | 18800 | 18800 | 18800 | 336 |
| 486 | 20231219 | 111100 | 2657523520 | 18810 | 18800 | 18810 | 18800 | 341 |
| 487 | 20231219 | 111000 | 2651112020 | 18810 | 18800 | 18810 | 18800 | 313 |
| 488 | 20231219 | 110900 | 2645226470 | 18800 | 18790 | 18810 | 18790 | 232 |
| 489 | 20231219 | 110800 | 2640865960 | 18800 | 18790 | 18800 | 18790 | 249 |
| 490 | 20231219 | 110700 | 2636186950 | 18800 | 18850 | 18850 | 18800 | 1073 |
| 491 | 20231219 | 110600 | 2615983230 | 18850 | 18860 | 18860 | 18850 | 768 |
| 492 | 20231219 | 110500 | 2601500330 | 18850 | 18840 | 18850 | 18840 | 448 |
| 493 | 20231219 | 110400 | 2593056910 | 18820 | 18820 | 18850 | 18800 | 1236 |
| 494 | 20231219 | 110300 | 2569774310 | 18820 | 18790 | 18820 | 18790 | 584 |
| 495 | 20231219 | 110200 | 2558794640 | 18790 | 18790 | 18790 | 18790 | 271 |
| 496 | 20231219 | 110100 | 2553702550 | 18780 | 18770 | 18780 | 18770 | 74 |
| 497 | 20231219 | 110000 | 2552313170 | 18760 | 18780 | 18780 | 18760 | 77 |
| 498 | 20231219 | 105900 | 2550868030 | 18770 | 18760 | 18770 | 18760 | 216 |
| 499 | 20231219 | 105800 | 2546814810 | 18750 | 18770 | 18770 | 18750 | 189 |
| 500 | 20231219 | 105700 | 2543269420 | 18770 | 18780 | 18780 | 18770 | 211 |
| 501 | 20231219 | 105600 | 2539307980 | 18780 | 18780 | 18790 | 18780 | 137 |
| 502 | 20231219 | 105500 | 2536735060 | 18780 | 18770 | 18780 | 18770 | 215 |
| 503 | 20231219 | 105400 | 2532697370 | 18770 | 18730 | 18770 | 18730 | 624 |
| 504 | 20231219 | 105300 | 2520997790 | 18720 | 18690 | 18720 | 18690 | 976 |
| 505 | 20231219 | 105200 | 2502748400 | 18680 | 18680 | 18690 | 18680 | 302 |
| 506 | 20231219 | 105100 | 2497106540 | 18680 | 18680 | 18680 | 18680 | 186 |
| 507 | 20231219 | 105000 | 2493632060 | 18680 | 18680 | 18680 | 18670 | 344 |
| 508 | 20231219 | 104900 | 2487207740 | 18680 | 18680 | 18680 | 18680 | 29 |
| 509 | 20231219 | 104800 | 2486666020 | 18680 | 18690 | 18690 | 18680 | 371 |
| 510 | 20231219 | 104700 | 2479734430 | 18690 | 18680 | 18690 | 18670 | 326 |
| 511 | 20231219 | 104600 | 2473646350 | 18680 | 18680 | 18680 | 18680 | 539 |
| 512 | 20231219 | 104500 | 2463577830 | 18680 | 18690 | 18690 | 18680 | 984 |
| 513 | 20231219 | 104400 | 2445193680 | 18680 | 18680 | 18680 | 18680 | 70 |
| 514 | 20231219 | 104300 | 2443886080 | 18690 | 18690 | 18690 | 18680 | 142 |
| 515 | 20231219 | 104200 | 2441232190 | 18690 | 18690 | 18690 | 18690 | 202 |
| 516 | 20231219 | 104100 | 2437456810 | 18690 | 18690 | 18700 | 18690 | 548 |
| 517 | 20231219 | 104000 | 2427212440 | 18680 | 18690 | 18690 | 18680 | 361 |
| 518 | 20231219 | 103900 | 2420466350 | 18690 | 18690 | 18700 | 18690 | 199 |
| 519 | 20231219 | 103800 | 2416746990 | 18700 | 18700 | 18700 | 18690 | 240 |
| 520 | 20231219 | 103700 | 2412261280 | 18700 | 18700 | 18700 | 18690 | 38 |
| 521 | 20231219 | 103600 | 2411550970 | 18700 | 18700 | 18700 | 18700 | 270 |
| 522 | 20231219 | 103500 | 2406501970 | 18700 | 18700 | 18700 | 18700 | 99 |
| 523 | 20231219 | 103400 | 2404650670 | 18700 | 18730 | 18730 | 18700 | 1335 |
| 524 | 20231219 | 103300 | 2379670870 | 18730 | 18750 | 18750 | 18730 | 256 |
| 525 | 20231219 | 103200 | 2374873910 | 18760 | 18760 | 18770 | 18760 | 283 |
| 526 | 20231219 | 103100 | 2369564770 | 18760 | 18750 | 18760 | 18750 | 443 |
| 527 | 20231219 | 103000 | 2361255710 | 18750 | 18750 | 18750 | 18750 | 62 |
| 528 | 20231219 | 102900 | 2360093210 | 18760 | 18770 | 18780 | 18760 | 143 |
| 529 | 20231219 | 102800 | 2357409640 | 18780 | 18770 | 18780 | 18770 | 157 |
| 530 | 20231219 | 102700 | 2354461910 | 18780 | 18760 | 18790 | 18730 | 428 |
| 531 | 20231219 | 102600 | 2346434240 | 18760 | 18760 | 18760 | 18750 | 284 |
| 532 | 20231219 | 102500 | 2341107750 | 18760 | 18760 | 18760 | 18760 | 90 |
| 533 | 20231219 | 102400 | 2339419350 | 18780 | 18780 | 18790 | 18750 | 681 |
| 534 | 20231219 | 102300 | 2326629410 | 18760 | 18750 | 18790 | 18750 | 188 |
| 535 | 20231219 | 102200 | 2323098940 | 18740 | 18750 | 18780 | 18740 | 348 |
| 536 | 20231219 | 102100 | 2316569540 | 18740 | 18700 | 18790 | 18700 | 118 |
| 537 | 20231219 | 102000 | 2314357970 | 18700 | 18680 | 18700 | 18680 | 377 |
| 538 | 20231219 | 101900 | 2307311530 | 18680 | 18660 | 18690 | 18650 | 1540 |
| 539 | 20231219 | 101800 | 2278570200 | 18660 | 18670 | 18680 | 18660 | 501 |
| 540 | 20231219 | 101700 | 2269216150 | 18680 | 18670 | 18680 | 18670 | 746 |
| 541 | 20231219 | 101600 | 2255286250 | 18680 | 18680 | 18690 | 18680 | 691 |
| 542 | 20231219 | 101500 | 2242376340 | 18690 | 18700 | 18700 | 18680 | 1156 |
| 543 | 20231219 | 101400 | 2220774950 | 18700 | 18730 | 18740 | 18700 | 4057 |
| 544 | 20231219 | 101300 | 2144872800 | 18740 | 18740 | 18740 | 18740 | 212 |
| 545 | 20231219 | 101200 | 2140899920 | 18740 | 18740 | 18750 | 18730 | 302 |
| 546 | 20231219 | 101100 | 2135240380 | 18740 | 18750 | 18750 | 18730 | 658 |
| 547 | 20231219 | 101000 | 2122910130 | 18740 | 18750 | 18750 | 18740 | 646 |
| 548 | 20231219 | 100900 | 2110798870 | 18750 | 18730 | 18750 | 18730 | 554 |
| 549 | 20231219 | 100800 | 2100415420 | 18730 | 18720 | 18730 | 18720 | 423 |
| 550 | 20231219 | 100700 | 2092495970 | 18730 | 18740 | 18740 | 18730 | 677 |
| 551 | 20231219 | 100600 | 2079814860 | 18730 | 18790 | 18790 | 18730 | 1999 |
| 552 | 20231219 | 100500 | 2042306660 | 18790 | 18800 | 18800 | 18790 | 645 |
| 553 | 20231219 | 100400 | 2030183800 | 18800 | 18810 | 18810 | 18800 | 288 |
| 554 | 20231219 | 100300 | 2024768640 | 18800 | 18780 | 18800 | 18780 | 2305 |
| 555 | 20231219 | 100200 | 1981456050 | 18780 | 18780 | 18780 | 18780 | 246 |
| 556 | 20231219 | 100100 | 1976836170 | 18780 | 18780 | 18780 | 18780 | 125 |
| 557 | 20231219 | 100000 | 1974488670 | 18780 | 18780 | 18780 | 18770 | 330 |
| 558 | 20231219 | 095900 | 1968291780 | 18790 | 18760 | 18790 | 18760 | 270 |
| 559 | 20231219 | 095800 | 1963222330 | 18760 | 18760 | 18790 | 18760 | 434 |
| 560 | 20231219 | 095700 | 1955076350 | 18730 | 18740 | 18800 | 18730 | 4379 |
| 561 | 20231219 | 095600 | 1872982350 | 18740 | 18800 | 18800 | 18740 | 2925 |
| 562 | 20231219 | 095500 | 1818057550 | 18810 | 18810 | 18810 | 18800 | 897 |
| 563 | 20231219 | 095400 | 1801188750 | 18820 | 18820 | 18820 | 18810 | 1000 |
| 564 | 20231219 | 095300 | 1782372060 | 18820 | 18820 | 18820 | 18810 | 1222 |
| 565 | 20231219 | 095200 | 1759381710 | 18820 | 18820 | 18820 | 18820 | 618 |
| 566 | 20231219 | 095100 | 1747750950 | 18820 | 18830 | 18860 | 18820 | 764 |
| 567 | 20231219 | 095000 | 1733363320 | 18830 | 18850 | 18860 | 18830 | 734 |
| 568 | 20231219 | 094900 | 1719527430 | 18840 | 18840 | 18840 | 18830 | 1052 |
| 569 | 20231219 | 094800 | 1699713710 | 18840 | 18850 | 18850 | 18830 | 558 |
| 570 | 20231219 | 094700 | 1689202330 | 18840 | 18870 | 18870 | 18830 | 883 |
| 571 | 20231219 | 094600 | 1672561360 | 18870 | 18950 | 18970 | 18860 | 6844 |
| 572 | 20231219 | 094500 | 1543025380 | 18950 | 18960 | 18970 | 18950 | 481 |
| 573 | 20231219 | 094400 | 1533905810 | 18960 | 18950 | 18970 | 18950 | 656 |
| 574 | 20231219 | 094300 | 1521469070 | 18970 | 18970 | 18970 | 18960 | 1222 |
| 575 | 20231219 | 094200 | 1498290230 | 18970 | 18990 | 18990 | 18970 | 1235 |
| 576 | 20231219 | 094100 | 1474845000 | 18990 | 19000 | 19000 | 18980 | 2466 |
| 577 | 20231219 | 094000 | 1428009020 | 19000 | 18990 | 19000 | 18990 | 1548 |
| 578 | 20231219 | 093900 | 1398603210 | 18990 | 18950 | 18990 | 18950 | 1321 |
| 579 | 20231219 | 093800 | 1373542330 | 18950 | 18990 | 18990 | 18950 | 1439 |
| 580 | 20231219 | 093700 | 1346238060 | 19000 | 18960 | 19000 | 18960 | 3251 |
| 581 | 20231219 | 093600 | 1284521840 | 18960 | 18930 | 18960 | 18920 | 1669 |
| 582 | 20231219 | 093500 | 1252909450 | 18920 | 19000 | 19000 | 18910 | 3945 |
| 583 | 20231219 | 093400 | 1178127780 | 19000 | 19000 | 19000 | 18990 | 1368 |
| 584 | 20231219 | 093300 | 1152142940 | 19000 | 18970 | 19000 | 18970 | 1251 |
| 585 | 20231219 | 093200 | 1128390470 | 18990 | 18990 | 19000 | 18950 | 1948 |
| 586 | 20231219 | 093100 | 1091420520 | 18980 | 18980 | 19000 | 18930 | 3598 |
| 587 | 20231219 | 093000 | 1023187450 | 18980 | 18950 | 19010 | 18950 | 6717 |
| 588 | 20231219 | 092900 | 895632250 | 18940 | 18900 | 18960 | 18900 | 3307 |
| 589 | 20231219 | 092800 | 833027830 | 18910 | 18820 | 18940 | 18820 | 4428 |
| 590 | 20231219 | 092700 | 749441850 | 18820 | 18760 | 18820 | 18760 | 2142 |
| 591 | 20231219 | 092600 | 709209070 | 18750 | 18720 | 18750 | 18720 | 670 |
| 592 | 20231219 | 092500 | 696655620 | 18720 | 18750 | 18760 | 18710 | 1014 |
| 593 | 20231219 | 092400 | 677657960 | 18760 | 18800 | 18800 | 18760 | 305 |
| 594 | 20231219 | 092300 | 671928640 | 18800 | 18780 | 18810 | 18780 | 1424 |
| 595 | 20231219 | 092200 | 645155010 | 18780 | 18760 | 18790 | 18730 | 1148 |
| 596 | 20231219 | 092100 | 623622940 | 18760 | 18730 | 18760 | 18690 | 712 |
| 597 | 20231219 | 092000 | 610298060 | 18730 | 18670 | 18730 | 18650 | 1243 |
| 598 | 20231219 | 091900 | 587053630 | 18650 | 18590 | 18650 | 18580 | 1933 |
| 599 | 20231219 | 091800 | 551066490 | 18590 | 18590 | 18600 | 18580 | 553 |
| 600 | 20231219 | 091700 | 540786570 | 18610 | 18580 | 18610 | 18560 | 1082 |
| 601 | 20231219 | 091600 | 520677970 | 18570 | 18590 | 18590 | 18570 | 631 |
| 602 | 20231219 | 091500 | 508956440 | 18590 | 18610 | 18610 | 18580 | 1145 |
| 603 | 20231219 | 091400 | 487664500 | 18600 | 18630 | 18630 | 18600 | 3276 |
| 604 | 20231219 | 091300 | 426715080 | 18620 | 18660 | 18660 | 18620 | 1428 |
| 605 | 20231219 | 091200 | 400093700 | 18660 | 18700 | 18700 | 18660 | 2191 |
| 606 | 20231219 | 091100 | 359201960 | 18660 | 18680 | 18690 | 18660 | 1692 |
| 607 | 20231219 | 091000 | 327602370 | 18680 | 18690 | 18690 | 18670 | 310 |
| 608 | 20231219 | 090900 | 321810500 | 18700 | 18720 | 18720 | 18690 | 778 |
| 609 | 20231219 | 090800 | 307260660 | 18730 | 18750 | 18750 | 18710 | 640 |
| 610 | 20231219 | 090700 | 295276630 | 18730 | 18710 | 18730 | 18680 | 1529 |
| 611 | 20231219 | 090600 | 266690020 | 18700 | 18770 | 18780 | 18670 | 1644 |
| 612 | 20231219 | 090500 | 235939600 | 18730 | 18750 | 18770 | 18660 | 1583 |
| 613 | 20231219 | 090400 | 206363140 | 18790 | 18760 | 18800 | 18680 | 1716 |
| 614 | 20231219 | 090300 | 174232350 | 18770 | 18820 | 18900 | 18770 | 1698 |
| 615 | 20231219 | 090200 | 142280940 | 18830 | 18730 | 18830 | 18720 | 1277 |
| 616 | 20231219 | 090100 | 118298830 | 18700 | 18680 | 18710 | 18670 | 1115 |
| 617 | 20231219 | 090000 | 97460400 | 18670 | 18750 | 18790 | 18660 | 4888 |