30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 3 | 20231221 | 191600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 4 | 20231221 | 191500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 5 | 20231221 | 191400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 6 | 20231221 | 191300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 7 | 20231221 | 191200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 8 | 20231221 | 191100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 9 | 20231221 | 191000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 10 | 20231221 | 190900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 11 | 20231221 | 190800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 12 | 20231221 | 190700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 13 | 20231221 | 190600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 14 | 20231221 | 190500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 15 | 20231221 | 190400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 16 | 20231221 | 190300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 17 | 20231221 | 190200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 18 | 20231221 | 190100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 19 | 20231221 | 190000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 20 | 20231221 | 185900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 21 | 20231221 | 185800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 22 | 20231221 | 185700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 23 | 20231221 | 185600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 24 | 20231221 | 185500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 25 | 20231221 | 185400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 26 | 20231221 | 185300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 27 | 20231221 | 185200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 28 | 20231221 | 185100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 29 | 20231221 | 185000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 30 | 20231221 | 184900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 31 | 20231221 | 184800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 32 | 20231221 | 184700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 33 | 20231221 | 184600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 34 | 20231221 | 184500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 35 | 20231221 | 184400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 36 | 20231221 | 184300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 37 | 20231221 | 184200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 38 | 20231221 | 184100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 39 | 20231221 | 184000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 40 | 20231221 | 183900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 41 | 20231221 | 183800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 42 | 20231221 | 183700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 43 | 20231221 | 183600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 44 | 20231221 | 183500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 45 | 20231221 | 183400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 46 | 20231221 | 183300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 47 | 20231221 | 183200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 48 | 20231221 | 183100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 49 | 20231221 | 183000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 50 | 20231221 | 182900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 51 | 20231221 | 182800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 52 | 20231221 | 182700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 53 | 20231221 | 182600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 54 | 20231221 | 182500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 55 | 20231221 | 182400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 56 | 20231221 | 182300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 57 | 20231221 | 182200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 58 | 20231221 | 182100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 59 | 20231221 | 182000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 60 | 20231221 | 181900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 61 | 20231221 | 181800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 62 | 20231221 | 181700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 63 | 20231221 | 181600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 64 | 20231221 | 181500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 65 | 20231221 | 181400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 66 | 20231221 | 181300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 67 | 20231221 | 181200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 68 | 20231221 | 181100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 69 | 20231221 | 181000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 70 | 20231221 | 180900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 71 | 20231221 | 180800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 72 | 20231221 | 180700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 73 | 20231221 | 180600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 74 | 20231221 | 180500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 75 | 20231221 | 180400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 76 | 20231221 | 180300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 77 | 20231221 | 180200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 78 | 20231221 | 180100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 79 | 20231221 | 180000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 80 | 20231221 | 175900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 81 | 20231221 | 175800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 82 | 20231221 | 175700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 83 | 20231221 | 175600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 84 | 20231221 | 175500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 85 | 20231221 | 175400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 86 | 20231221 | 175300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 87 | 20231221 | 175200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 88 | 20231221 | 175100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 89 | 20231221 | 175000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 90 | 20231221 | 174900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 91 | 20231221 | 174800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 92 | 20231221 | 174700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 93 | 20231221 | 174600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 94 | 20231221 | 174500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 95 | 20231221 | 174400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 96 | 20231221 | 174300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 97 | 20231221 | 174200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 98 | 20231221 | 174100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 99 | 20231221 | 174000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 100 | 20231221 | 173900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 101 | 20231221 | 173800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 102 | 20231221 | 173700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 103 | 20231221 | 173600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 104 | 20231221 | 173500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 105 | 20231221 | 173400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 106 | 20231221 | 173300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 107 | 20231221 | 173200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 108 | 20231221 | 173100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 109 | 20231221 | 173000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 110 | 20231221 | 172900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 111 | 20231221 | 172800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 112 | 20231221 | 172700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 113 | 20231221 | 172600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 114 | 20231221 | 172500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 115 | 20231221 | 172400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 116 | 20231221 | 172300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 117 | 20231221 | 172200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 118 | 20231221 | 172100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 119 | 20231221 | 172000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 120 | 20231221 | 171900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 121 | 20231221 | 171800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 122 | 20231221 | 171700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 123 | 20231221 | 171600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 124 | 20231221 | 171500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 125 | 20231221 | 171400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 126 | 20231221 | 171300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 127 | 20231221 | 171200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 128 | 20231221 | 171100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 129 | 20231221 | 171000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 130 | 20231221 | 170900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 131 | 20231221 | 170800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 132 | 20231221 | 170700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 133 | 20231221 | 170600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 134 | 20231221 | 170500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 135 | 20231221 | 170400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 136 | 20231221 | 170300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 137 | 20231221 | 170200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 138 | 20231221 | 170100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 139 | 20231221 | 170000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 140 | 20231221 | 165900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 141 | 20231221 | 165800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 142 | 20231221 | 165700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 143 | 20231221 | 165600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 144 | 20231221 | 165500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 145 | 20231221 | 165400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 146 | 20231221 | 165300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 147 | 20231221 | 165200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 148 | 20231221 | 165100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 149 | 20231221 | 165000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 150 | 20231221 | 164900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 151 | 20231221 | 164800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 152 | 20231221 | 164700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 153 | 20231221 | 164600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 154 | 20231221 | 164500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 155 | 20231221 | 164400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 156 | 20231221 | 164300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 157 | 20231221 | 164200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 158 | 20231221 | 164100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 159 | 20231221 | 164000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 160 | 20231221 | 163900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 161 | 20231221 | 163800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 162 | 20231221 | 163700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 163 | 20231221 | 163600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 164 | 20231221 | 163500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 165 | 20231221 | 163400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 166 | 20231221 | 163300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 167 | 20231221 | 163200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 168 | 20231221 | 163100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 169 | 20231221 | 163000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 170 | 20231221 | 162900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 171 | 20231221 | 162800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 172 | 20231221 | 162700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 173 | 20231221 | 162600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 174 | 20231221 | 162500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 175 | 20231221 | 162400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 176 | 20231221 | 162300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 177 | 20231221 | 162200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 178 | 20231221 | 162100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 179 | 20231221 | 162000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 180 | 20231221 | 161900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 181 | 20231221 | 161800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 182 | 20231221 | 161700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 183 | 20231221 | 161600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 184 | 20231221 | 161500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 185 | 20231221 | 161400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 186 | 20231221 | 161300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 187 | 20231221 | 161200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 188 | 20231221 | 161100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 189 | 20231221 | 161000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 190 | 20231221 | 160900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 191 | 20231221 | 160800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 192 | 20231221 | 160700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 193 | 20231221 | 160600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 194 | 20231221 | 160500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 195 | 20231221 | 160400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 196 | 20231221 | 160300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 197 | 20231221 | 160200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 198 | 20231221 | 160100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 199 | 20231221 | 160000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 200 | 20231221 | 155900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 201 | 20231221 | 155800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 202 | 20231221 | 155700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 203 | 20231221 | 155600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 204 | 20231221 | 155500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20231221 | 155400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 206 | 20231221 | 155300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 207 | 20231221 | 155200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 208 | 20231221 | 155100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 209 | 20231221 | 155000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 210 | 20231221 | 154900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 211 | 20231221 | 154800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 212 | 20231221 | 154700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 213 | 20231221 | 154600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 214 | 20231221 | 154500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20231221 | 154400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 216 | 20231221 | 154300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20231221 | 154200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20231221 | 154100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20231221 | 154000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20231221 | 153900 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20231221 | 153800 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20231221 | 153700 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20231221 | 153600 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20231221 | 153500 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 225 | 20231221 | 153400 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 226 | 20231221 | 153300 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 227 | 20231221 | 153200 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 228 | 20231221 | 153100 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 229 | 20231221 | 153000 | 1827847180 | 8420 | 8420 | 8420 | 8420 | 3336 |
| 230 | 20231221 | 152900 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 231 | 20231221 | 152800 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 232 | 20231221 | 152700 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 233 | 20231221 | 152600 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 234 | 20231221 | 152500 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 235 | 20231221 | 152400 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 236 | 20231221 | 152300 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 237 | 20231221 | 152200 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 238 | 20231221 | 152100 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 239 | 20231221 | 152000 | 1799758060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 240 | 20231221 | 151900 | 1799758060 | 8420 | 8410 | 8440 | 8400 | 1690 |
| 241 | 20231221 | 151800 | 1785529400 | 8440 | 8400 | 8440 | 8400 | 491 |
| 242 | 20231221 | 151700 | 1781401300 | 8400 | 8430 | 8430 | 8400 | 109 |
| 243 | 20231221 | 151600 | 1780485400 | 8400 | 8420 | 8430 | 8390 | 1023 |
| 244 | 20231221 | 151500 | 1771883620 | 8400 | 8390 | 8420 | 8390 | 268 |
| 245 | 20231221 | 151400 | 1769631380 | 8390 | 8390 | 8390 | 8390 | 234 |
| 246 | 20231221 | 151300 | 1767668120 | 8390 | 8420 | 8420 | 8390 | 982 |
| 247 | 20231221 | 151200 | 1759417840 | 8400 | 8410 | 8420 | 8400 | 1338 |
| 248 | 20231221 | 151100 | 1748177770 | 8410 | 8430 | 8430 | 8410 | 944 |
| 249 | 20231221 | 151000 | 1740231460 | 8420 | 8420 | 8430 | 8420 | 235 |
| 250 | 20231221 | 150900 | 1738251680 | 8450 | 8420 | 8450 | 8420 | 243 |
| 251 | 20231221 | 150800 | 1736205250 | 8420 | 8450 | 8450 | 8420 | 157 |
| 252 | 20231221 | 150700 | 1734882240 | 8420 | 8450 | 8450 | 8410 | 1098 |
| 253 | 20231221 | 150600 | 1725645280 | 8410 | 8460 | 8460 | 8410 | 612 |
| 254 | 20231221 | 150500 | 1720487490 | 8450 | 8440 | 8450 | 8440 | 477 |
| 255 | 20231221 | 150400 | 1716457760 | 8440 | 8420 | 8440 | 8410 | 3092 |
| 256 | 20231221 | 150300 | 1690420080 | 8420 | 8420 | 8420 | 8420 | 283 |
| 257 | 20231221 | 150200 | 1688037220 | 8430 | 8420 | 8430 | 8420 | 706 |
| 258 | 20231221 | 150100 | 1682092580 | 8430 | 8420 | 8430 | 8420 | 486 |
| 259 | 20231221 | 150000 | 1678000440 | 8420 | 8430 | 8430 | 8420 | 387 |
| 260 | 20231221 | 145900 | 1674738820 | 8440 | 8430 | 8440 | 8430 | 214 |
| 261 | 20231221 | 145800 | 1672934790 | 8440 | 8440 | 8440 | 8430 | 82 |
| 262 | 20231221 | 145700 | 1672243010 | 8440 | 8440 | 8440 | 8440 | 682 |
| 263 | 20231221 | 145600 | 1666486930 | 8450 | 8450 | 8460 | 8450 | 545 |
| 264 | 20231221 | 145500 | 1661881670 | 8460 | 8460 | 8470 | 8450 | 535 |
| 265 | 20231221 | 145400 | 1657356880 | 8460 | 8460 | 8460 | 8460 | 709 |
| 266 | 20231221 | 145300 | 1651358740 | 8460 | 8430 | 8470 | 8430 | 1152 |
| 267 | 20231221 | 145200 | 1641621950 | 8440 | 8430 | 8450 | 8430 | 618 |
| 268 | 20231221 | 145100 | 1636405030 | 8430 | 8390 | 8440 | 8390 | 13034 |
| 269 | 20231221 | 145000 | 1526746350 | 8390 | 8390 | 8390 | 8390 | 254 |
| 270 | 20231221 | 144900 | 1524615290 | 8390 | 8370 | 8390 | 8350 | 1001 |
| 271 | 20231221 | 144800 | 1516234260 | 8380 | 8380 | 8380 | 8380 | 1 |
| 272 | 20231221 | 144700 | 1516225880 | 8370 | 8370 | 8370 | 8370 | 1081 |
| 273 | 20231221 | 144600 | 1507177910 | 8370 | 8370 | 8370 | 8370 | 1 |
| 274 | 20231221 | 144500 | 1507169540 | 8370 | 8370 | 8370 | 8370 | 190 |
| 275 | 20231221 | 144400 | 1505579240 | 8370 | 8370 | 8370 | 8360 | 41 |
| 276 | 20231221 | 144300 | 1505236140 | 8370 | 8370 | 8370 | 8370 | 1 |
| 277 | 20231221 | 144200 | 1505227770 | 8360 | 8360 | 8360 | 8360 | 300 |
| 278 | 20231221 | 144100 | 1502719770 | 8370 | 8370 | 8370 | 8370 | 1 |
| 279 | 20231221 | 144000 | 1502711400 | 8350 | 8360 | 8360 | 8350 | 1001 |
| 280 | 20231221 | 143900 | 1494343050 | 8360 | 8360 | 8370 | 8360 | 82 |
| 281 | 20231221 | 143800 | 1493657440 | 8370 | 8370 | 8370 | 8370 | 281 |
| 282 | 20231221 | 143700 | 1491305470 | 8370 | 8370 | 8370 | 8370 | 5 |
| 283 | 20231221 | 143600 | 1491263620 | 8370 | 8360 | 8370 | 8360 | 1366 |
| 284 | 20231221 | 143500 | 1479843840 | 8370 | 8370 | 8370 | 8370 | 28 |
| 285 | 20231221 | 143400 | 1479609480 | 8370 | 8370 | 8370 | 8370 | 263 |
| 286 | 20231221 | 143300 | 1477408170 | 8380 | 8380 | 8380 | 8380 | 134 |
| 287 | 20231221 | 143200 | 1476285250 | 8380 | 8380 | 8380 | 8380 | 251 |
| 288 | 20231221 | 143100 | 1474181870 | 8390 | 8390 | 8390 | 8390 | 119 |
| 289 | 20231221 | 143000 | 1473183460 | 8390 | 8390 | 8390 | 8390 | 9 |
| 290 | 20231221 | 142900 | 1473107950 | 8390 | 8380 | 8390 | 8380 | 584 |
| 291 | 20231221 | 142800 | 1468208200 | 8390 | 8390 | 8390 | 8380 | 206 |
| 292 | 20231221 | 142700 | 1466481410 | 8390 | 8380 | 8390 | 8380 | 673 |
| 293 | 20231221 | 142600 | 1460839680 | 8380 | 8380 | 8380 | 8380 | 29 |
| 294 | 20231221 | 142500 | 1460596660 | 8380 | 8380 | 8380 | 8380 | 109 |
| 295 | 20231221 | 142400 | 1459683240 | 8380 | 8380 | 8380 | 8380 | 872 |
| 296 | 20231221 | 142300 | 1452375880 | 8370 | 8360 | 8370 | 8360 | 875 |
| 297 | 20231221 | 142200 | 1445052330 | 8370 | 8370 | 8370 | 8370 | 483 |
| 298 | 20231221 | 142100 | 1441009620 | 8380 | 8380 | 8380 | 8380 | 10 |
| 299 | 20231221 | 142000 | 1440925820 | 8370 | 8370 | 8370 | 8370 | 100 |
| 300 | 20231221 | 141900 | 1440088820 | 8380 | 8380 | 8380 | 8370 | 485 |
| 301 | 20231221 | 141800 | 1436028350 | 8380 | 8380 | 8380 | 8380 | 30 |
| 302 | 20231221 | 141700 | 1435776950 | 8380 | 8380 | 8380 | 8380 | 143 |
| 303 | 20231221 | 141600 | 1434578610 | 8380 | 8380 | 8380 | 8370 | 563 |
| 304 | 20231221 | 141500 | 1429863670 | 8380 | 8380 | 8380 | 8380 | 24 |
| 305 | 20231221 | 141400 | 1429662550 | 8380 | 8380 | 8380 | 8380 | 12 |
| 306 | 20231221 | 141300 | 1429561990 | 8380 | 8390 | 8390 | 8380 | 239 |
| 307 | 20231221 | 141200 | 1427559080 | 8390 | 8390 | 8390 | 8390 | 20 |
| 308 | 20231221 | 141100 | 1427391280 | 8390 | 8380 | 8390 | 8380 | 55 |
| 309 | 20231221 | 141000 | 1426930370 | 8380 | 8380 | 8380 | 8380 | 112 |
| 310 | 20231221 | 140900 | 1425991810 | 8380 | 8380 | 8380 | 8380 | 80 |
| 311 | 20231221 | 140800 | 1425321410 | 8380 | 8380 | 8380 | 8380 | 54 |
| 312 | 20231221 | 140700 | 1424868890 | 8380 | 8380 | 8380 | 8380 | 45 |
| 313 | 20231221 | 140600 | 1424491790 | 8380 | 8380 | 8380 | 8380 | 18 |
| 314 | 20231221 | 140500 | 1424340950 | 8370 | 8380 | 8380 | 8370 | 212 |
| 315 | 20231221 | 140400 | 1422564680 | 8390 | 8390 | 8390 | 8390 | 9 |
| 316 | 20231221 | 140300 | 1422489170 | 8380 | 8380 | 8380 | 8380 | 16 |
| 317 | 20231221 | 140200 | 1422355090 | 8370 | 8370 | 8370 | 8370 | 12 |
| 318 | 20231221 | 140100 | 1422254650 | 8370 | 8370 | 8370 | 8370 | 47 |
| 319 | 20231221 | 140000 | 1421861260 | 8370 | 8390 | 8390 | 8370 | 103 |
| 320 | 20231221 | 135900 | 1420999090 | 8390 | 8380 | 8390 | 8380 | 2 |
| 321 | 20231221 | 135800 | 1420982320 | 8380 | 8380 | 8390 | 8380 | 32 |
| 322 | 20231221 | 135700 | 1420713980 | 8380 | 8380 | 8390 | 8380 | 16 |
| 323 | 20231221 | 135600 | 1420579890 | 8380 | 8380 | 8380 | 8380 | 3 |
| 324 | 20231221 | 135500 | 1420554750 | 8380 | 8380 | 8380 | 8380 | 509 |
| 325 | 20231221 | 135400 | 1416289330 | 8390 | 8390 | 8390 | 8390 | 962 |
| 326 | 20231221 | 135300 | 1408218150 | 8390 | 8390 | 8390 | 8390 | 500 |
| 327 | 20231221 | 135200 | 1404023150 | 8390 | 8390 | 8390 | 8390 | 9 |
| 328 | 20231221 | 135100 | 1403947640 | 8390 | 8380 | 8390 | 8380 | 78 |
| 329 | 20231221 | 135000 | 1403293690 | 8380 | 8390 | 8390 | 8380 | 134 |
| 330 | 20231221 | 134900 | 1402170680 | 8380 | 8380 | 8380 | 8380 | 13 |
| 331 | 20231221 | 134800 | 1402061740 | 8380 | 8380 | 8380 | 8380 | 12 |
| 332 | 20231221 | 134700 | 1401961180 | 8380 | 8370 | 8380 | 8370 | 324 |
| 333 | 20231221 | 134600 | 1399246190 | 8370 | 8370 | 8370 | 8370 | 0 |
| 334 | 20231221 | 134500 | 1399246190 | 8370 | 8370 | 8370 | 8370 | 70 |
| 335 | 20231221 | 134400 | 1398660290 | 8380 | 8380 | 8380 | 8380 | 9 |
| 336 | 20231221 | 134300 | 1398584870 | 8370 | 8370 | 8370 | 8370 | 138 |
| 337 | 20231221 | 134200 | 1397429810 | 8360 | 8360 | 8360 | 8360 | 11 |
| 338 | 20231221 | 134100 | 1397337850 | 8360 | 8370 | 8370 | 8360 | 12 |
| 339 | 20231221 | 134000 | 1397237520 | 8360 | 8360 | 8360 | 8350 | 117 |
| 340 | 20231221 | 133900 | 1396259520 | 8360 | 8360 | 8360 | 8360 | 771 |
| 341 | 20231221 | 133800 | 1389813960 | 8360 | 8360 | 8360 | 8360 | 24 |
| 342 | 20231221 | 133700 | 1389613320 | 8360 | 8370 | 8370 | 8360 | 12 |
| 343 | 20231221 | 133600 | 1389512990 | 8360 | 8370 | 8370 | 8360 | 122 |
| 344 | 20231221 | 133500 | 1388492970 | 8370 | 8360 | 8370 | 8360 | 518 |
| 345 | 20231221 | 133400 | 1384162470 | 8370 | 8370 | 8370 | 8360 | 285 |
| 346 | 20231221 | 133300 | 1381777140 | 8380 | 8370 | 8380 | 8370 | 31 |
| 347 | 20231221 | 133200 | 1381517660 | 8380 | 8380 | 8380 | 8380 | 9 |
| 348 | 20231221 | 133100 | 1381442240 | 8380 | 8380 | 8380 | 8380 | 0 |
| 349 | 20231221 | 133000 | 1381442240 | 8380 | 8380 | 8380 | 8380 | 1 |
| 350 | 20231221 | 132900 | 1381433860 | 8380 | 8390 | 8390 | 8380 | 620 |
| 351 | 20231221 | 132800 | 1376237280 | 8390 | 8390 | 8390 | 8390 | 72 |
| 352 | 20231221 | 132700 | 1375633200 | 8390 | 8390 | 8390 | 8390 | 359 |
| 353 | 20231221 | 132600 | 1372621190 | 8390 | 8390 | 8390 | 8390 | 30 |
| 354 | 20231221 | 132500 | 1372369490 | 8400 | 8400 | 8400 | 8400 | 1048 |
| 355 | 20231221 | 132400 | 1363566290 | 8400 | 8400 | 8400 | 8400 | 0 |
| 356 | 20231221 | 132300 | 1363566290 | 8400 | 8400 | 8400 | 8400 | 9 |
| 357 | 20231221 | 132200 | 1363490690 | 8400 | 8400 | 8400 | 8400 | 1 |
| 358 | 20231221 | 132100 | 1363482290 | 8370 | 8390 | 8390 | 8370 | 14 |
| 359 | 20231221 | 132000 | 1363364920 | 8390 | 8390 | 8390 | 8390 | 0 |
| 360 | 20231221 | 131900 | 1363364920 | 8390 | 8370 | 8390 | 8370 | 2895 |
| 361 | 20231221 | 131800 | 1339096040 | 8380 | 8380 | 8380 | 8380 | 9 |
| 362 | 20231221 | 131700 | 1339020620 | 8380 | 8380 | 8380 | 8380 | 448 |
| 363 | 20231221 | 131600 | 1335266380 | 8380 | 8380 | 8380 | 8380 | 5 |
| 364 | 20231221 | 131500 | 1335224480 | 8380 | 8370 | 8380 | 8370 | 1366 |
| 365 | 20231221 | 131400 | 1323777910 | 8370 | 8370 | 8370 | 8370 | 564 |
| 366 | 20231221 | 131300 | 1319057230 | 8380 | 8380 | 8380 | 8380 | 0 |
| 367 | 20231221 | 131200 | 1319057230 | 8380 | 8380 | 8380 | 8380 | 10 |
| 368 | 20231221 | 131100 | 1318973430 | 8370 | 8370 | 8370 | 8370 | 433 |
| 369 | 20231221 | 131000 | 1315349220 | 8360 | 8360 | 8360 | 8360 | 45 |
| 370 | 20231221 | 130900 | 1314973020 | 8360 | 8350 | 8360 | 8350 | 178 |
| 371 | 20231221 | 130800 | 1313485330 | 8350 | 8350 | 8350 | 8350 | 31 |
| 372 | 20231221 | 130700 | 1313226480 | 8360 | 8350 | 8360 | 8350 | 21 |
| 373 | 20231221 | 130600 | 1313051120 | 8350 | 8350 | 8350 | 8350 | 90 |
| 374 | 20231221 | 130500 | 1312299620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 375 | 20231221 | 130400 | 1312299620 | 8360 | 8360 | 8360 | 8360 | 0 |
| 376 | 20231221 | 130300 | 1312299620 | 8360 | 8360 | 8360 | 8360 | 31 |
| 377 | 20231221 | 130200 | 1312040460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 378 | 20231221 | 130100 | 1312040460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 379 | 20231221 | 130000 | 1312040460 | 8370 | 8360 | 8370 | 8340 | 702 |
| 380 | 20231221 | 125900 | 1306185720 | 8360 | 8360 | 8360 | 8360 | 5 |
| 381 | 20231221 | 125800 | 1306143920 | 8360 | 8340 | 8360 | 8340 | 1663 |
| 382 | 20231221 | 125700 | 1292247630 | 8350 | 8360 | 8360 | 8350 | 15 |
| 383 | 20231221 | 125600 | 1292122330 | 8360 | 8350 | 8360 | 8350 | 40 |
| 384 | 20231221 | 125500 | 1291788320 | 8350 | 8350 | 8350 | 8350 | 9 |
| 385 | 20231221 | 125400 | 1291713170 | 8350 | 8350 | 8350 | 8350 | 1 |
| 386 | 20231221 | 125300 | 1291704820 | 8340 | 8340 | 8340 | 8340 | 340 |
| 387 | 20231221 | 125200 | 1288869220 | 8340 | 8340 | 8340 | 8340 | 19 |
| 388 | 20231221 | 125100 | 1288710760 | 8340 | 8340 | 8340 | 8340 | 1 |
| 389 | 20231221 | 125000 | 1288702420 | 8340 | 8340 | 8340 | 8340 | 20 |
| 390 | 20231221 | 124900 | 1288535620 | 8340 | 8340 | 8340 | 8340 | 233 |
| 391 | 20231221 | 124800 | 1286592400 | 8350 | 8350 | 8350 | 8350 | 5 |
| 392 | 20231221 | 124700 | 1286550650 | 8340 | 8340 | 8340 | 8340 | 125 |
| 393 | 20231221 | 124600 | 1285508150 | 8340 | 8350 | 8350 | 8340 | 50 |
| 394 | 20231221 | 124500 | 1285090960 | 8350 | 8350 | 8350 | 8350 | 0 |
| 395 | 20231221 | 124400 | 1285090960 | 8350 | 8350 | 8350 | 8350 | 1 |
| 396 | 20231221 | 124300 | 1285082610 | 8340 | 8340 | 8340 | 8340 | 52 |
| 397 | 20231221 | 124200 | 1284648930 | 8350 | 8350 | 8350 | 8350 | 2 |
| 398 | 20231221 | 124100 | 1284632230 | 8350 | 8350 | 8350 | 8340 | 511 |
| 399 | 20231221 | 124000 | 1280369750 | 8360 | 8360 | 8360 | 8350 | 149 |
| 400 | 20231221 | 123900 | 1279125500 | 8360 | 8360 | 8360 | 8360 | 0 |
| 401 | 20231221 | 123800 | 1279125500 | 8360 | 8360 | 8360 | 8360 | 0 |
| 402 | 20231221 | 123700 | 1279125500 | 8360 | 8360 | 8360 | 8360 | 14 |
| 403 | 20231221 | 123600 | 1279008460 | 8360 | 8360 | 8360 | 8360 | 0 |
| 404 | 20231221 | 123500 | 1279008460 | 8360 | 8350 | 8360 | 8350 | 137 |
| 405 | 20231221 | 123400 | 1277863190 | 8340 | 8340 | 8340 | 8340 | 16 |
| 406 | 20231221 | 123300 | 1277729750 | 8340 | 8340 | 8340 | 8340 | 136 |
| 407 | 20231221 | 123200 | 1276595510 | 8340 | 8340 | 8340 | 8340 | 42 |
| 408 | 20231221 | 123100 | 1276245230 | 8340 | 8340 | 8340 | 8340 | 409 |
| 409 | 20231221 | 123000 | 1272834170 | 8340 | 8350 | 8350 | 8340 | 188 |
| 410 | 20231221 | 122900 | 1271266150 | 8350 | 8360 | 8360 | 8350 | 32 |
| 411 | 20231221 | 122800 | 1270998720 | 8350 | 8350 | 8350 | 8350 | 510 |
| 412 | 20231221 | 122700 | 1266740220 | 8350 | 8350 | 8350 | 8350 | 20 |
| 413 | 20231221 | 122600 | 1266573220 | 8340 | 8350 | 8350 | 8340 | 20 |
| 414 | 20231221 | 122500 | 1266406230 | 8350 | 8360 | 8360 | 8350 | 56 |
| 415 | 20231221 | 122400 | 1265938530 | 8360 | 8360 | 8360 | 8360 | 20 |
| 416 | 20231221 | 122300 | 1265771330 | 8360 | 8350 | 8360 | 8350 | 35 |
| 417 | 20231221 | 122200 | 1265478970 | 8350 | 8360 | 8360 | 8350 | 16 |
| 418 | 20231221 | 122100 | 1265345270 | 8360 | 8360 | 8360 | 8360 | 21 |
| 419 | 20231221 | 122000 | 1265169710 | 8360 | 8350 | 8360 | 8350 | 20 |
| 420 | 20231221 | 121900 | 1265002610 | 8350 | 8350 | 8350 | 8350 | 25 |
| 421 | 20231221 | 121800 | 1264793860 | 8350 | 8350 | 8350 | 8350 | 10 |
| 422 | 20231221 | 121700 | 1264710360 | 8350 | 8350 | 8350 | 8350 | 19 |
| 423 | 20231221 | 121600 | 1264551710 | 8350 | 8350 | 8350 | 8350 | 20 |
| 424 | 20231221 | 121500 | 1264384710 | 8350 | 8350 | 8350 | 8350 | 10 |
| 425 | 20231221 | 121400 | 1264301210 | 8350 | 8350 | 8350 | 8350 | 19 |
| 426 | 20231221 | 121300 | 1264142560 | 8350 | 8350 | 8350 | 8340 | 363 |
| 427 | 20231221 | 121200 | 1261114930 | 8350 | 8350 | 8350 | 8340 | 436 |
| 428 | 20231221 | 121100 | 1257477570 | 8360 | 8360 | 8360 | 8360 | 39 |
| 429 | 20231221 | 121000 | 1257151530 | 8360 | 8350 | 8360 | 8350 | 11 |
| 430 | 20231221 | 120900 | 1257059670 | 8350 | 8350 | 8350 | 8350 | 60 |
| 431 | 20231221 | 120800 | 1256558670 | 8350 | 8350 | 8350 | 8350 | 39 |
| 432 | 20231221 | 120700 | 1256233020 | 8350 | 8350 | 8350 | 8350 | 10 |
| 433 | 20231221 | 120600 | 1256149520 | 8350 | 8350 | 8350 | 8350 | 24 |
| 434 | 20231221 | 120500 | 1255949120 | 8340 | 8340 | 8340 | 8340 | 178 |
| 435 | 20231221 | 120400 | 1254464600 | 8340 | 8340 | 8340 | 8340 | 10 |
| 436 | 20231221 | 120300 | 1254381200 | 8340 | 8330 | 8340 | 8330 | 2010 |
| 437 | 20231221 | 120200 | 1237637790 | 8330 | 8330 | 8330 | 8330 | 968 |
| 438 | 20231221 | 120100 | 1229574350 | 8330 | 8330 | 8330 | 8330 | 20 |
| 439 | 20231221 | 120000 | 1229407750 | 8320 | 8320 | 8320 | 8320 | 310 |
| 440 | 20231221 | 115900 | 1226828550 | 8320 | 8310 | 8320 | 8310 | 1233 |
| 441 | 20231221 | 115800 | 1216581990 | 8310 | 8320 | 8330 | 8310 | 1333 |
| 442 | 20231221 | 115700 | 1205502510 | 8330 | 8330 | 8330 | 8330 | 20 |
| 443 | 20231221 | 115600 | 1205335910 | 8330 | 8330 | 8330 | 8330 | 20 |
| 444 | 20231221 | 115500 | 1205169310 | 8330 | 8330 | 8330 | 8330 | 378 |
| 445 | 20231221 | 115400 | 1202020570 | 8320 | 8320 | 8320 | 8320 | 59 |
| 446 | 20231221 | 115300 | 1201529690 | 8320 | 8320 | 8320 | 8320 | 2208 |
| 447 | 20231221 | 115200 | 1183159130 | 8330 | 8330 | 8330 | 8330 | 20 |
| 448 | 20231221 | 115100 | 1182992530 | 8320 | 8330 | 8330 | 8320 | 87 |
| 449 | 20231221 | 115000 | 1182268410 | 8330 | 8330 | 8330 | 8330 | 10 |
| 450 | 20231221 | 114900 | 1182185110 | 8320 | 8320 | 8330 | 8320 | 114 |
| 451 | 20231221 | 114800 | 1181236430 | 8320 | 8320 | 8330 | 8320 | 70 |
| 452 | 20231221 | 114700 | 1180653930 | 8330 | 8330 | 8330 | 8330 | 56 |
| 453 | 20231221 | 114600 | 1180187450 | 8330 | 8330 | 8330 | 8330 | 31 |
| 454 | 20231221 | 114500 | 1179929220 | 8330 | 8320 | 8330 | 8320 | 363 |
| 455 | 20231221 | 114400 | 1176908070 | 8330 | 8330 | 8330 | 8330 | 20 |
| 456 | 20231221 | 114300 | 1176741470 | 8330 | 8330 | 8330 | 8330 | 121 |
| 457 | 20231221 | 114200 | 1175733540 | 8330 | 8330 | 8330 | 8330 | 19 |
| 458 | 20231221 | 114100 | 1175575270 | 8330 | 8330 | 8330 | 8330 | 10 |
| 459 | 20231221 | 114000 | 1175491970 | 8330 | 8330 | 8330 | 8330 | 521 |
| 460 | 20231221 | 113900 | 1171152040 | 8330 | 8330 | 8330 | 8330 | 29 |
| 461 | 20231221 | 113800 | 1170910470 | 8330 | 8330 | 8330 | 8330 | 1273 |
| 462 | 20231221 | 113700 | 1160306380 | 8320 | 8330 | 8330 | 8320 | 283 |
| 463 | 20231221 | 113600 | 1157951520 | 8320 | 8320 | 8320 | 8320 | 558 |
| 464 | 20231221 | 113500 | 1153308960 | 8330 | 8330 | 8330 | 8330 | 20 |
| 465 | 20231221 | 113400 | 1153142360 | 8330 | 8330 | 8330 | 8330 | 11 |
| 466 | 20231221 | 113300 | 1153050730 | 8330 | 8330 | 8330 | 8330 | 39 |
| 467 | 20231221 | 113200 | 1152725860 | 8330 | 8340 | 8340 | 8330 | 21 |
| 468 | 20231221 | 113100 | 1152550830 | 8340 | 8330 | 8340 | 8330 | 11 |
| 469 | 20231221 | 113000 | 1152459120 | 8320 | 8340 | 8340 | 8320 | 62 |
| 470 | 20231221 | 112900 | 1151942960 | 8320 | 8330 | 8330 | 8320 | 393 |
| 471 | 20231221 | 112800 | 1148670770 | 8330 | 8330 | 8330 | 8330 | 134 |
| 472 | 20231221 | 112700 | 1147554550 | 8330 | 8330 | 8330 | 8330 | 77 |
| 473 | 20231221 | 112600 | 1146913140 | 8330 | 8330 | 8330 | 8320 | 2020 |
| 474 | 20231221 | 112500 | 1130106610 | 8330 | 8340 | 8340 | 8330 | 31 |
| 475 | 20231221 | 112400 | 1129848290 | 8340 | 8340 | 8340 | 8340 | 10 |
| 476 | 20231221 | 112300 | 1129764890 | 8340 | 8340 | 8340 | 8340 | 20 |
| 477 | 20231221 | 112200 | 1129598090 | 8340 | 8340 | 8340 | 8340 | 21 |
| 478 | 20231221 | 112100 | 1129422950 | 8340 | 8330 | 8340 | 8330 | 1592 |
| 479 | 20231221 | 112000 | 1116161380 | 8330 | 8330 | 8330 | 8330 | 30 |
| 480 | 20231221 | 111900 | 1115911480 | 8330 | 8330 | 8330 | 8330 | 20 |
| 481 | 20231221 | 111800 | 1115744880 | 8330 | 8330 | 8330 | 8330 | 11 |
| 482 | 20231221 | 111700 | 1115653250 | 8330 | 8330 | 8330 | 8330 | 972 |
| 483 | 20231221 | 111600 | 1107556490 | 8340 | 8330 | 8340 | 8330 | 762 |
| 484 | 20231221 | 111500 | 1101209020 | 8330 | 8330 | 8330 | 8330 | 3 |
| 485 | 20231221 | 111400 | 1101184030 | 8330 | 8330 | 8330 | 8330 | 50 |
| 486 | 20231221 | 111300 | 1100767530 | 8330 | 8320 | 8330 | 8320 | 961 |
| 487 | 20231221 | 111200 | 1092771870 | 8320 | 8320 | 8320 | 8320 | 493 |
| 488 | 20231221 | 111100 | 1088670110 | 8320 | 8310 | 8320 | 8310 | 172 |
| 489 | 20231221 | 111000 | 1087239300 | 8310 | 8320 | 8320 | 8300 | 692 |
| 490 | 20231221 | 110900 | 1081491660 | 8320 | 8300 | 8320 | 8300 | 200 |
| 491 | 20231221 | 110800 | 1079831640 | 8310 | 8310 | 8310 | 8310 | 0 |
| 492 | 20231221 | 110700 | 1079831640 | 8310 | 8300 | 8310 | 8300 | 778 |
| 493 | 20231221 | 110600 | 1073367630 | 8310 | 8310 | 8310 | 8310 | 5 |
| 494 | 20231221 | 110500 | 1073326080 | 8310 | 8320 | 8320 | 8300 | 1240 |
| 495 | 20231221 | 110400 | 1063033370 | 8320 | 8320 | 8320 | 8320 | 49 |
| 496 | 20231221 | 110300 | 1062625690 | 8330 | 8330 | 8330 | 8330 | 0 |
| 497 | 20231221 | 110200 | 1062625690 | 8330 | 8330 | 8330 | 8330 | 0 |
| 498 | 20231221 | 110100 | 1062625690 | 8330 | 8310 | 8330 | 8300 | 121 |
| 499 | 20231221 | 110000 | 1061621000 | 8310 | 8300 | 8310 | 8290 | 568 |
| 500 | 20231221 | 105900 | 1056906430 | 8300 | 8300 | 8300 | 8290 | 46 |
| 501 | 20231221 | 105800 | 1056524690 | 8290 | 8300 | 8300 | 8290 | 1520 |
| 502 | 20231221 | 105700 | 1043917480 | 8300 | 8300 | 8300 | 8300 | 2531 |
| 503 | 20231221 | 105600 | 1022910180 | 8300 | 8300 | 8300 | 8300 | 837 |
| 504 | 20231221 | 105500 | 1015963080 | 8300 | 8300 | 8310 | 8300 | 1530 |
| 505 | 20231221 | 105400 | 1003264070 | 8300 | 8310 | 8310 | 8290 | 1480 |
| 506 | 20231221 | 105300 | 990981300 | 8310 | 8360 | 8360 | 8300 | 3994 |
| 507 | 20231221 | 105200 | 957789430 | 8320 | 8340 | 8340 | 8320 | 4950 |
| 508 | 20231221 | 105100 | 916531010 | 8350 | 8350 | 8350 | 8350 | 5 |
| 509 | 20231221 | 105000 | 916489260 | 8340 | 8350 | 8350 | 8340 | 12 |
| 510 | 20231221 | 104900 | 916389080 | 8350 | 8350 | 8350 | 8350 | 1566 |
| 511 | 20231221 | 104800 | 903312980 | 8350 | 8360 | 8360 | 8350 | 831 |
| 512 | 20231221 | 104700 | 896374120 | 8350 | 8360 | 8360 | 8350 | 21 |
| 513 | 20231221 | 104600 | 896198760 | 8350 | 8360 | 8360 | 8350 | 137 |
| 514 | 20231221 | 104500 | 895054760 | 8360 | 8360 | 8360 | 8360 | 43 |
| 515 | 20231221 | 104400 | 894695280 | 8360 | 8360 | 8360 | 8360 | 267 |
| 516 | 20231221 | 104300 | 892463160 | 8360 | 8360 | 8360 | 8360 | 100 |
| 517 | 20231221 | 104200 | 891627160 | 8360 | 8360 | 8360 | 8360 | 172 |
| 518 | 20231221 | 104100 | 890189240 | 8370 | 8360 | 8370 | 8350 | 717 |
| 519 | 20231221 | 104000 | 884194780 | 8350 | 8350 | 8350 | 8350 | 1580 |
| 520 | 20231221 | 103900 | 871001780 | 8350 | 8350 | 8360 | 8350 | 683 |
| 521 | 20231221 | 103800 | 865298720 | 8360 | 8350 | 8360 | 8350 | 5126 |
| 522 | 20231221 | 103700 | 822496560 | 8360 | 8360 | 8360 | 8360 | 1 |
| 523 | 20231221 | 103600 | 822488200 | 8350 | 8350 | 8350 | 8350 | 0 |
| 524 | 20231221 | 103500 | 822488200 | 8350 | 8350 | 8350 | 8350 | 0 |
| 525 | 20231221 | 103400 | 822488200 | 8350 | 8350 | 8350 | 8350 | 343 |
| 526 | 20231221 | 103300 | 819624150 | 8350 | 8350 | 8350 | 8350 | 45 |
| 527 | 20231221 | 103200 | 819248400 | 8350 | 8350 | 8350 | 8350 | 3 |
| 528 | 20231221 | 103100 | 819223350 | 8350 | 8360 | 8360 | 8350 | 5629 |
| 529 | 20231221 | 103000 | 772175840 | 8360 | 8370 | 8370 | 8360 | 109 |
| 530 | 20231221 | 102900 | 771264510 | 8370 | 8360 | 8370 | 8360 | 197 |
| 531 | 20231221 | 102800 | 769615870 | 8370 | 8370 | 8370 | 8370 | 32 |
| 532 | 20231221 | 102700 | 769348030 | 8370 | 8380 | 8380 | 8370 | 1167 |
| 533 | 20231221 | 102600 | 759580150 | 8380 | 8380 | 8380 | 8380 | 0 |
| 534 | 20231221 | 102500 | 759580150 | 8380 | 8360 | 8380 | 8360 | 2084 |
| 535 | 20231221 | 102400 | 742138800 | 8360 | 8360 | 8360 | 8360 | 10 |
| 536 | 20231221 | 102300 | 742055200 | 8360 | 8360 | 8360 | 8360 | 6 |
| 537 | 20231221 | 102200 | 742005040 | 8350 | 8350 | 8350 | 8350 | 1629 |
| 538 | 20231221 | 102100 | 728402890 | 8360 | 8370 | 8370 | 8360 | 459 |
| 539 | 20231221 | 102000 | 724565350 | 8360 | 8360 | 8360 | 8360 | 0 |
| 540 | 20231221 | 101900 | 724565350 | 8360 | 8360 | 8360 | 8360 | 642 |
| 541 | 20231221 | 101800 | 719198230 | 8360 | 8370 | 8370 | 8360 | 284 |
| 542 | 20231221 | 101700 | 716823770 | 8370 | 8370 | 8370 | 8360 | 1126 |
| 543 | 20231221 | 101600 | 707410080 | 8370 | 8380 | 8380 | 8370 | 880 |
| 544 | 20231221 | 101500 | 700044370 | 8380 | 8380 | 8380 | 8380 | 0 |
| 545 | 20231221 | 101400 | 700044370 | 8380 | 8380 | 8380 | 8380 | 500 |
| 546 | 20231221 | 101300 | 695854370 | 8380 | 8380 | 8380 | 8380 | 539 |
| 547 | 20231221 | 101200 | 691337550 | 8380 | 8380 | 8380 | 8380 | 402 |
| 548 | 20231221 | 101100 | 687968790 | 8400 | 8400 | 8400 | 8400 | 310 |
| 549 | 20231221 | 101000 | 685364790 | 8400 | 8400 | 8400 | 8400 | 0 |
| 550 | 20231221 | 100900 | 685364790 | 8400 | 8370 | 8400 | 8370 | 555 |
| 551 | 20231221 | 100800 | 680703590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 552 | 20231221 | 100700 | 680703590 | 8400 | 8380 | 8400 | 8360 | 2617 |
| 553 | 20231221 | 100600 | 658760940 | 8370 | 8370 | 8370 | 8370 | 0 |
| 554 | 20231221 | 100500 | 658760940 | 8370 | 8380 | 8380 | 8370 | 1400 |
| 555 | 20231221 | 100400 | 647038200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 556 | 20231221 | 100300 | 647038200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 557 | 20231221 | 100200 | 647038200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 558 | 20231221 | 100100 | 647038200 | 8380 | 8380 | 8380 | 8380 | 510 |
| 559 | 20231221 | 100000 | 642764400 | 8380 | 8380 | 8380 | 8380 | 1020 |
| 560 | 20231221 | 095900 | 634216800 | 8360 | 8360 | 8360 | 8360 | 1001 |
| 561 | 20231221 | 095800 | 625848440 | 8370 | 8380 | 8380 | 8360 | 1374 |
| 562 | 20231221 | 095700 | 614347980 | 8370 | 8370 | 8380 | 8370 | 23 |
| 563 | 20231221 | 095600 | 614155310 | 8370 | 8370 | 8380 | 8370 | 541 |
| 564 | 20231221 | 095500 | 609627100 | 8370 | 8380 | 8380 | 8370 | 907 |
| 565 | 20231221 | 095400 | 602031460 | 8380 | 8370 | 8380 | 8370 | 21 |
| 566 | 20231221 | 095300 | 601855490 | 8380 | 8380 | 8380 | 8370 | 3277 |
| 567 | 20231221 | 095200 | 574404240 | 8370 | 8380 | 8380 | 8370 | 107 |
| 568 | 20231221 | 095100 | 573507840 | 8370 | 8380 | 8380 | 8370 | 4 |
| 569 | 20231221 | 095000 | 573474330 | 8370 | 8370 | 8370 | 8370 | 1 |
| 570 | 20231221 | 094900 | 573465960 | 8370 | 8380 | 8390 | 8370 | 3653 |
| 571 | 20231221 | 094800 | 542850820 | 8380 | 8400 | 8400 | 8380 | 1427 |
| 572 | 20231221 | 094700 | 530878250 | 8390 | 8390 | 8400 | 8380 | 1812 |
| 573 | 20231221 | 094600 | 515675560 | 8390 | 8380 | 8390 | 8380 | 256 |
| 574 | 20231221 | 094500 | 513529230 | 8390 | 8390 | 8390 | 8390 | 115 |
| 575 | 20231221 | 094400 | 512564380 | 8390 | 8390 | 8390 | 8390 | 1881 |
| 576 | 20231221 | 094300 | 496782790 | 8400 | 8400 | 8400 | 8400 | 24 |
| 577 | 20231221 | 094200 | 496581190 | 8400 | 8400 | 8400 | 8390 | 720 |
| 578 | 20231221 | 094100 | 490538200 | 8400 | 8400 | 8400 | 8400 | 190 |
| 579 | 20231221 | 094000 | 488942200 | 8400 | 8400 | 8410 | 8400 | 23 |
| 580 | 20231221 | 093900 | 488748990 | 8400 | 8390 | 8400 | 8390 | 1266 |
| 581 | 20231221 | 093800 | 478114610 | 8390 | 8400 | 8400 | 8390 | 1142 |
| 582 | 20231221 | 093700 | 468531860 | 8400 | 8400 | 8410 | 8400 | 143 |
| 583 | 20231221 | 093600 | 467330650 | 8400 | 8400 | 8400 | 8400 | 91 |
| 584 | 20231221 | 093500 | 466566250 | 8400 | 8390 | 8400 | 8390 | 1136 |
| 585 | 20231221 | 093400 | 457024660 | 8390 | 8390 | 8390 | 8380 | 120 |
| 586 | 20231221 | 093300 | 456017870 | 8390 | 8380 | 8390 | 8380 | 751 |
| 587 | 20231221 | 093200 | 449717980 | 8380 | 8380 | 8380 | 8380 | 62 |
| 588 | 20231221 | 093100 | 449198420 | 8380 | 8380 | 8390 | 8380 | 1159 |
| 589 | 20231221 | 093000 | 439485970 | 8380 | 8390 | 8390 | 8380 | 1520 |
| 590 | 20231221 | 092900 | 426734360 | 8380 | 8400 | 8400 | 8380 | 71 |
| 591 | 20231221 | 092800 | 426138060 | 8400 | 8390 | 8400 | 8390 | 550 |
| 592 | 20231221 | 092700 | 421523060 | 8390 | 8400 | 8400 | 8380 | 3917 |
| 593 | 20231221 | 092600 | 388673880 | 8400 | 8400 | 8400 | 8400 | 241 |
| 594 | 20231221 | 092500 | 386649480 | 8390 | 8400 | 8400 | 8380 | 1132 |
| 595 | 20231221 | 092400 | 377150730 | 8400 | 8390 | 8400 | 8390 | 514 |
| 596 | 20231221 | 092300 | 372833150 | 8400 | 8400 | 8400 | 8400 | 439 |
| 597 | 20231221 | 092200 | 369145550 | 8400 | 8400 | 8410 | 8400 | 62 |
| 598 | 20231221 | 092100 | 368624150 | 8400 | 8410 | 8410 | 8400 | 3549 |
| 599 | 20231221 | 092000 | 338790520 | 8420 | 8420 | 8420 | 8420 | 944 |
| 600 | 20231221 | 091900 | 330842040 | 8420 | 8430 | 8430 | 8420 | 484 |
| 601 | 20231221 | 091800 | 326762070 | 8430 | 8420 | 8440 | 8420 | 2337 |
| 602 | 20231221 | 091700 | 307081120 | 8430 | 8430 | 8430 | 8430 | 1000 |
| 603 | 20231221 | 091600 | 298651120 | 8430 | 8430 | 8430 | 8430 | 53 |
| 604 | 20231221 | 091500 | 298204330 | 8430 | 8430 | 8430 | 8430 | 0 |
| 605 | 20231221 | 091400 | 298204330 | 8430 | 8450 | 8450 | 8430 | 64 |
| 606 | 20231221 | 091300 | 297663550 | 8450 | 8420 | 8460 | 8420 | 1948 |
| 607 | 20231221 | 091200 | 281213330 | 8410 | 8420 | 8420 | 8410 | 970 |
| 608 | 20231221 | 091100 | 273051490 | 8420 | 8440 | 8440 | 8420 | 942 |
| 609 | 20231221 | 091000 | 265111370 | 8440 | 8450 | 8460 | 8440 | 404 |
| 610 | 20231221 | 090900 | 261695600 | 8450 | 8440 | 8460 | 8430 | 4244 |
| 611 | 20231221 | 090800 | 225883940 | 8440 | 8450 | 8450 | 8440 | 230 |
| 612 | 20231221 | 090700 | 223941620 | 8460 | 8440 | 8460 | 8440 | 1840 |
| 613 | 20231221 | 090600 | 208398720 | 8450 | 8450 | 8450 | 8440 | 274 |
| 614 | 20231221 | 090500 | 206083440 | 8440 | 8450 | 8450 | 8430 | 161 |
| 615 | 20231221 | 090400 | 204725400 | 8450 | 8500 | 8500 | 8420 | 4767 |
| 616 | 20231221 | 090300 | 164342260 | 8500 | 8380 | 8500 | 8380 | 8934 |
| 617 | 20231221 | 090200 | 89045870 | 8390 | 8400 | 8400 | 8350 | 628 |
| 618 | 20231221 | 090100 | 83795960 | 8370 | 8330 | 8370 | 8330 | 1566 |
| 619 | 20231221 | 090000 | 70746020 | 8330 | 8380 | 8400 | 8330 | 8418 |