31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 3 | 20231219 | 183800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 4 | 20231219 | 183700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 5 | 20231219 | 183600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 6 | 20231219 | 183500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 7 | 20231219 | 183400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 8 | 20231219 | 183300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 9 | 20231219 | 183200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 10 | 20231219 | 183100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 11 | 20231219 | 183000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 12 | 20231219 | 182900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 13 | 20231219 | 182800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 14 | 20231219 | 182700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 15 | 20231219 | 182600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 16 | 20231219 | 182500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 17 | 20231219 | 182400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 18 | 20231219 | 182300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 19 | 20231219 | 182200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 20 | 20231219 | 182100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 21 | 20231219 | 182000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 22 | 20231219 | 181900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 23 | 20231219 | 181800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 24 | 20231219 | 181700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 25 | 20231219 | 181600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 26 | 20231219 | 181500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 27 | 20231219 | 181400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 28 | 20231219 | 181300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 29 | 20231219 | 181200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 30 | 20231219 | 181100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 31 | 20231219 | 181000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 32 | 20231219 | 180900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 33 | 20231219 | 180800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 34 | 20231219 | 180700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 35 | 20231219 | 180600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 36 | 20231219 | 180500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 37 | 20231219 | 180400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 38 | 20231219 | 180300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 39 | 20231219 | 180200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 40 | 20231219 | 180100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 41 | 20231219 | 180000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 42 | 20231219 | 175900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 43 | 20231219 | 175800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 44 | 20231219 | 175700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 45 | 20231219 | 175600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 46 | 20231219 | 175500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 47 | 20231219 | 175400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 48 | 20231219 | 175300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 49 | 20231219 | 175200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 50 | 20231219 | 175100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 51 | 20231219 | 175000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 52 | 20231219 | 174900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 53 | 20231219 | 174800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 54 | 20231219 | 174700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 55 | 20231219 | 174600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 56 | 20231219 | 174500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 57 | 20231219 | 174400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 58 | 20231219 | 174300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 59 | 20231219 | 174200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 60 | 20231219 | 174100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 61 | 20231219 | 174000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 62 | 20231219 | 173900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 63 | 20231219 | 173800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 64 | 20231219 | 173700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 65 | 20231219 | 173600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 66 | 20231219 | 173500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 67 | 20231219 | 173400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 68 | 20231219 | 173300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 69 | 20231219 | 173200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 70 | 20231219 | 173100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 71 | 20231219 | 173000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 72 | 20231219 | 172900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 73 | 20231219 | 172800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 74 | 20231219 | 172700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 75 | 20231219 | 172600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 76 | 20231219 | 172500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 77 | 20231219 | 172400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 78 | 20231219 | 172300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 79 | 20231219 | 172200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 80 | 20231219 | 172100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 81 | 20231219 | 172000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 82 | 20231219 | 171900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 83 | 20231219 | 171800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 84 | 20231219 | 171700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 85 | 20231219 | 171600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 86 | 20231219 | 171500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 87 | 20231219 | 171400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 88 | 20231219 | 171300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 89 | 20231219 | 171200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 90 | 20231219 | 171100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 91 | 20231219 | 171000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 92 | 20231219 | 170900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 93 | 20231219 | 170800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 94 | 20231219 | 170700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 95 | 20231219 | 170600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 96 | 20231219 | 170500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 97 | 20231219 | 170400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 98 | 20231219 | 170300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 99 | 20231219 | 170200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 100 | 20231219 | 170100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 101 | 20231219 | 170000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 102 | 20231219 | 165900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 103 | 20231219 | 165800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 104 | 20231219 | 165700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 105 | 20231219 | 165600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 106 | 20231219 | 165500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 107 | 20231219 | 165400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 108 | 20231219 | 165300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 109 | 20231219 | 165200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 110 | 20231219 | 165100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 111 | 20231219 | 165000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 112 | 20231219 | 164900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 113 | 20231219 | 164800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 114 | 20231219 | 164700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 115 | 20231219 | 164600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 116 | 20231219 | 164500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 117 | 20231219 | 164400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 118 | 20231219 | 164300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 119 | 20231219 | 164200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 120 | 20231219 | 164100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 121 | 20231219 | 164000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 122 | 20231219 | 163900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 123 | 20231219 | 163800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 124 | 20231219 | 163700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 125 | 20231219 | 163600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 126 | 20231219 | 163500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 127 | 20231219 | 163400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 128 | 20231219 | 163300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 129 | 20231219 | 163200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 130 | 20231219 | 163100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 131 | 20231219 | 163000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 132 | 20231219 | 162900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 133 | 20231219 | 162800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 134 | 20231219 | 162700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 135 | 20231219 | 162600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 136 | 20231219 | 162500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 137 | 20231219 | 162400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 138 | 20231219 | 162300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 139 | 20231219 | 162200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 140 | 20231219 | 162100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 141 | 20231219 | 162000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 142 | 20231219 | 161900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 143 | 20231219 | 161800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 144 | 20231219 | 161700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 145 | 20231219 | 161600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 146 | 20231219 | 161500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 147 | 20231219 | 161400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 148 | 20231219 | 161300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 149 | 20231219 | 161200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 150 | 20231219 | 161100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 151 | 20231219 | 161000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 152 | 20231219 | 160900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 153 | 20231219 | 160800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 154 | 20231219 | 160700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 155 | 20231219 | 160600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 156 | 20231219 | 160500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 157 | 20231219 | 160400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 158 | 20231219 | 160300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 159 | 20231219 | 160200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 160 | 20231219 | 160100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 161 | 20231219 | 160000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 162 | 20231219 | 155900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 163 | 20231219 | 155800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 164 | 20231219 | 155700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 165 | 20231219 | 155600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 166 | 20231219 | 155500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 167 | 20231219 | 155400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 168 | 20231219 | 155300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 169 | 20231219 | 155200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 170 | 20231219 | 155100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 171 | 20231219 | 155000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 172 | 20231219 | 154900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 173 | 20231219 | 154800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 174 | 20231219 | 154700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 175 | 20231219 | 154600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 176 | 20231219 | 154500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 177 | 20231219 | 154400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 178 | 20231219 | 154300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 179 | 20231219 | 154200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 180 | 20231219 | 154100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 181 | 20231219 | 154000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 182 | 20231219 | 153900 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 183 | 20231219 | 153800 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 184 | 20231219 | 153700 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 185 | 20231219 | 153600 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 186 | 20231219 | 153500 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 187 | 20231219 | 153400 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 188 | 20231219 | 153300 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 189 | 20231219 | 153200 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 190 | 20231219 | 153100 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 191 | 20231219 | 153000 | 2729800680 | 19010 | 19010 | 19010 | 19010 | 3878 |
| 192 | 20231219 | 152900 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 193 | 20231219 | 152800 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 194 | 20231219 | 152700 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 195 | 20231219 | 152600 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 196 | 20231219 | 152500 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 197 | 20231219 | 152400 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 198 | 20231219 | 152300 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 199 | 20231219 | 152200 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 200 | 20231219 | 152100 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 201 | 20231219 | 152000 | 2656079900 | 18990 | 18990 | 18990 | 18990 | 0 |
| 202 | 20231219 | 151900 | 2656079900 | 18990 | 18990 | 19000 | 18990 | 21 |
| 203 | 20231219 | 151800 | 2655681100 | 19000 | 18980 | 19000 | 18970 | 1011 |
| 204 | 20231219 | 151700 | 2636487050 | 18970 | 18970 | 18980 | 18970 | 88 |
| 205 | 20231219 | 151600 | 2634817070 | 18980 | 18980 | 18980 | 18970 | 74 |
| 206 | 20231219 | 151500 | 2633412630 | 18980 | 18990 | 18990 | 18980 | 384 |
| 207 | 20231219 | 151400 | 2626124010 | 18990 | 18980 | 18990 | 18980 | 878 |
| 208 | 20231219 | 151300 | 2609457880 | 18990 | 19010 | 19010 | 18980 | 427 |
| 209 | 20231219 | 151200 | 2601346660 | 19000 | 19000 | 19010 | 19000 | 741 |
| 210 | 20231219 | 151100 | 2587265980 | 19000 | 19010 | 19010 | 19000 | 176 |
| 211 | 20231219 | 151000 | 2583920430 | 19010 | 19000 | 19010 | 18990 | 413 |
| 212 | 20231219 | 150900 | 2576071650 | 19000 | 18990 | 19000 | 18990 | 1092 |
| 213 | 20231219 | 150800 | 2555324300 | 18990 | 18990 | 19000 | 18990 | 243 |
| 214 | 20231219 | 150700 | 2550707840 | 18990 | 19000 | 19000 | 18990 | 463 |
| 215 | 20231219 | 150600 | 2541912310 | 18990 | 18990 | 19000 | 18980 | 217 |
| 216 | 20231219 | 150500 | 2537791420 | 19000 | 19010 | 19010 | 18990 | 181 |
| 217 | 20231219 | 150400 | 2534352050 | 19000 | 19000 | 19000 | 18990 | 238 |
| 218 | 20231219 | 150300 | 2529830540 | 19010 | 19000 | 19010 | 19000 | 491 |
| 219 | 20231219 | 150200 | 2520500130 | 19010 | 19000 | 19010 | 18990 | 319 |
| 220 | 20231219 | 150100 | 2514438650 | 18990 | 18990 | 19000 | 18970 | 1275 |
| 221 | 20231219 | 150000 | 2490234290 | 18980 | 19010 | 19010 | 18980 | 721 |
| 222 | 20231219 | 145900 | 2476540900 | 19010 | 19010 | 19010 | 19000 | 635 |
| 223 | 20231219 | 145800 | 2464473970 | 19010 | 19020 | 19020 | 19010 | 978 |
| 224 | 20231219 | 145700 | 2445880460 | 19020 | 19020 | 19020 | 19010 | 264 |
| 225 | 20231219 | 145600 | 2440859700 | 19020 | 19020 | 19020 | 19010 | 245 |
| 226 | 20231219 | 145500 | 2436199880 | 19020 | 19020 | 19020 | 19010 | 271 |
| 227 | 20231219 | 145400 | 2431045500 | 19010 | 19020 | 19020 | 19010 | 210 |
| 228 | 20231219 | 145300 | 2427052750 | 19020 | 19010 | 19020 | 19010 | 242 |
| 229 | 20231219 | 145200 | 2422450530 | 19010 | 19010 | 19010 | 19000 | 273 |
| 230 | 20231219 | 145100 | 2417262050 | 19020 | 19020 | 19020 | 19010 | 423 |
| 231 | 20231219 | 145000 | 2409218240 | 19020 | 19010 | 19020 | 19010 | 305 |
| 232 | 20231219 | 144900 | 2403417150 | 19020 | 19010 | 19020 | 19000 | 152 |
| 233 | 20231219 | 144800 | 2400527020 | 19000 | 19000 | 19020 | 19000 | 317 |
| 234 | 20231219 | 144700 | 2394500660 | 19000 | 19000 | 19000 | 18980 | 252 |
| 235 | 20231219 | 144600 | 2389713220 | 18990 | 19000 | 19010 | 18990 | 234 |
| 236 | 20231219 | 144500 | 2385265850 | 19000 | 19010 | 19010 | 19000 | 377 |
| 237 | 20231219 | 144400 | 2378100300 | 19020 | 19020 | 19020 | 18990 | 460 |
| 238 | 20231219 | 144300 | 2369360450 | 19020 | 19020 | 19020 | 19010 | 277 |
| 239 | 20231219 | 144200 | 2364092420 | 19010 | 19000 | 19010 | 19000 | 277 |
| 240 | 20231219 | 144100 | 2358826660 | 19010 | 19010 | 19010 | 19000 | 364 |
| 241 | 20231219 | 144000 | 2351907190 | 19010 | 19000 | 19010 | 19000 | 812 |
| 242 | 20231219 | 143900 | 2336474700 | 19000 | 19000 | 19000 | 19000 | 337 |
| 243 | 20231219 | 143800 | 2330071700 | 19000 | 19000 | 19000 | 19000 | 234 |
| 244 | 20231219 | 143700 | 2325625700 | 18990 | 19000 | 19000 | 18990 | 440 |
| 245 | 20231219 | 143600 | 2317267870 | 19000 | 19000 | 19000 | 18990 | 165 |
| 246 | 20231219 | 143500 | 2314133240 | 19000 | 18990 | 19000 | 18990 | 354 |
| 247 | 20231219 | 143400 | 2307407300 | 18990 | 18990 | 18990 | 18980 | 488 |
| 248 | 20231219 | 143300 | 2298140610 | 18990 | 18990 | 18990 | 18990 | 269 |
| 249 | 20231219 | 143200 | 2293032300 | 18990 | 18980 | 18990 | 18980 | 276 |
| 250 | 20231219 | 143100 | 2287791770 | 18990 | 18990 | 18990 | 18980 | 151 |
| 251 | 20231219 | 143000 | 2284924710 | 18990 | 18990 | 18990 | 18990 | 494 |
| 252 | 20231219 | 142900 | 2275543650 | 18990 | 18980 | 18990 | 18980 | 393 |
| 253 | 20231219 | 142800 | 2268080590 | 18980 | 18980 | 18980 | 18970 | 384 |
| 254 | 20231219 | 142700 | 2260792700 | 18980 | 18980 | 18980 | 18980 | 304 |
| 255 | 20231219 | 142600 | 2255022780 | 18980 | 18970 | 18980 | 18970 | 547 |
| 256 | 20231219 | 142500 | 2244642010 | 18970 | 18970 | 18970 | 18960 | 250 |
| 257 | 20231219 | 142400 | 2239899940 | 18970 | 18970 | 18970 | 18970 | 265 |
| 258 | 20231219 | 142300 | 2234872890 | 18970 | 18960 | 18970 | 18960 | 244 |
| 259 | 20231219 | 142200 | 2230245450 | 18970 | 18950 | 18970 | 18950 | 320 |
| 260 | 20231219 | 142100 | 2224176910 | 18950 | 18940 | 18960 | 18940 | 483 |
| 261 | 20231219 | 142000 | 2215025800 | 18940 | 18950 | 18950 | 18940 | 166 |
| 262 | 20231219 | 141900 | 2211881080 | 18950 | 18950 | 18950 | 18940 | 245 |
| 263 | 20231219 | 141800 | 2207238960 | 18940 | 18940 | 18950 | 18940 | 296 |
| 264 | 20231219 | 141700 | 2201631450 | 18940 | 18950 | 18950 | 18930 | 576 |
| 265 | 20231219 | 141600 | 2190721150 | 18950 | 18950 | 18950 | 18950 | 255 |
| 266 | 20231219 | 141500 | 2185888900 | 18950 | 18960 | 18960 | 18950 | 294 |
| 267 | 20231219 | 141400 | 2180316630 | 18970 | 18950 | 18970 | 18950 | 197 |
| 268 | 20231219 | 141300 | 2176580530 | 18970 | 18960 | 18970 | 18940 | 413 |
| 269 | 20231219 | 141200 | 2168749960 | 18960 | 18960 | 18970 | 18950 | 271 |
| 270 | 20231219 | 141100 | 2163611410 | 18970 | 18970 | 18970 | 18950 | 133 |
| 271 | 20231219 | 141000 | 2161089260 | 18940 | 18960 | 18960 | 18940 | 465 |
| 272 | 20231219 | 140900 | 2152277490 | 18950 | 18970 | 18970 | 18950 | 100 |
| 273 | 20231219 | 140800 | 2150381200 | 18970 | 18960 | 18970 | 18960 | 210 |
| 274 | 20231219 | 140700 | 2146398960 | 18960 | 18970 | 18970 | 18960 | 106 |
| 275 | 20231219 | 140600 | 2144389000 | 18970 | 18960 | 18970 | 18960 | 204 |
| 276 | 20231219 | 140500 | 2140519490 | 18970 | 18960 | 18970 | 18960 | 208 |
| 277 | 20231219 | 140400 | 2136574170 | 18970 | 18970 | 18970 | 18970 | 189 |
| 278 | 20231219 | 140300 | 2132988840 | 18960 | 18950 | 18960 | 18950 | 219 |
| 279 | 20231219 | 140200 | 2128836870 | 18960 | 18960 | 18970 | 18960 | 231 |
| 280 | 20231219 | 140100 | 2124456500 | 18970 | 18970 | 18970 | 18960 | 275 |
| 281 | 20231219 | 140000 | 2119240800 | 18970 | 18960 | 18970 | 18960 | 184 |
| 282 | 20231219 | 135900 | 2115751900 | 18950 | 18970 | 18970 | 18950 | 226 |
| 283 | 20231219 | 135800 | 2111466230 | 18960 | 18970 | 18970 | 18950 | 196 |
| 284 | 20231219 | 135700 | 2107750330 | 18970 | 18950 | 18970 | 18950 | 289 |
| 285 | 20231219 | 135600 | 2102268930 | 18970 | 18960 | 18970 | 18940 | 441 |
| 286 | 20231219 | 135500 | 2093911060 | 18960 | 18970 | 18970 | 18960 | 252 |
| 287 | 20231219 | 135400 | 2089130700 | 18970 | 18960 | 18970 | 18960 | 134 |
| 288 | 20231219 | 135300 | 2086589150 | 18970 | 18970 | 18970 | 18960 | 141 |
| 289 | 20231219 | 135200 | 2083915390 | 18970 | 18960 | 18970 | 18960 | 178 |
| 290 | 20231219 | 135100 | 2080539410 | 18960 | 18950 | 18960 | 18940 | 294 |
| 291 | 20231219 | 135000 | 2074966780 | 18950 | 18960 | 18960 | 18950 | 399 |
| 292 | 20231219 | 134900 | 2067404370 | 18960 | 18960 | 18970 | 18960 | 323 |
| 293 | 20231219 | 134800 | 2061279550 | 18960 | 18960 | 18960 | 18950 | 125 |
| 294 | 20231219 | 134700 | 2058910060 | 18960 | 18970 | 18970 | 18960 | 396 |
| 295 | 20231219 | 134600 | 2051399420 | 18960 | 18970 | 18970 | 18960 | 51 |
| 296 | 20231219 | 134500 | 2050432070 | 18970 | 18970 | 18970 | 18960 | 321 |
| 297 | 20231219 | 134400 | 2044343150 | 18970 | 18970 | 18970 | 18970 | 219 |
| 298 | 20231219 | 134300 | 2040188720 | 18970 | 18970 | 18970 | 18970 | 83 |
| 299 | 20231219 | 134200 | 2038614210 | 18970 | 18960 | 18970 | 18960 | 274 |
| 300 | 20231219 | 134100 | 2033417160 | 18970 | 18970 | 18970 | 18960 | 70 |
| 301 | 20231219 | 134000 | 2032089660 | 18970 | 18970 | 18970 | 18970 | 114 |
| 302 | 20231219 | 133900 | 2029927080 | 18970 | 18970 | 18970 | 18960 | 144 |
| 303 | 20231219 | 133800 | 2027195840 | 18970 | 18980 | 18980 | 18960 | 203 |
| 304 | 20231219 | 133700 | 2023344960 | 18980 | 18970 | 18980 | 18970 | 100 |
| 305 | 20231219 | 133600 | 2021447060 | 18970 | 18960 | 18980 | 18950 | 352 |
| 306 | 20231219 | 133500 | 2014769180 | 18960 | 18960 | 18960 | 18950 | 400 |
| 307 | 20231219 | 133400 | 2007186540 | 18960 | 18970 | 18970 | 18960 | 260 |
| 308 | 20231219 | 133300 | 2002256710 | 18960 | 18990 | 18990 | 18960 | 306 |
| 309 | 20231219 | 133200 | 1996449470 | 18980 | 18990 | 18990 | 18980 | 125 |
| 310 | 20231219 | 133100 | 1994075730 | 18990 | 18980 | 18990 | 18980 | 179 |
| 311 | 20231219 | 133000 | 1990678010 | 18990 | 18990 | 18990 | 18980 | 840 |
| 312 | 20231219 | 132900 | 1974733190 | 18990 | 18980 | 18990 | 18980 | 77 |
| 313 | 20231219 | 132800 | 1973271030 | 18990 | 18980 | 18990 | 18980 | 353 |
| 314 | 20231219 | 132700 | 1966568710 | 18990 | 18980 | 18990 | 18980 | 163 |
| 315 | 20231219 | 132600 | 1963473500 | 18980 | 18990 | 18990 | 18980 | 29 |
| 316 | 20231219 | 132500 | 1962922830 | 18990 | 18990 | 18990 | 18980 | 234 |
| 317 | 20231219 | 132400 | 1958479600 | 18990 | 18990 | 18990 | 18980 | 37 |
| 318 | 20231219 | 132300 | 1957777010 | 18990 | 18980 | 18990 | 18980 | 178 |
| 319 | 20231219 | 132200 | 1954396950 | 18990 | 18990 | 18990 | 18980 | 286 |
| 320 | 20231219 | 132100 | 1948967730 | 18990 | 18990 | 18990 | 18980 | 59 |
| 321 | 20231219 | 132000 | 1947847390 | 18990 | 18980 | 18990 | 18980 | 98 |
| 322 | 20231219 | 131900 | 1945986400 | 18980 | 18990 | 18990 | 18980 | 93 |
| 323 | 20231219 | 131800 | 1944220780 | 18990 | 18980 | 18990 | 18970 | 581 |
| 324 | 20231219 | 131700 | 1933193580 | 18980 | 18970 | 18980 | 18970 | 104 |
| 325 | 20231219 | 131600 | 1931220260 | 18970 | 18970 | 18970 | 18960 | 72 |
| 326 | 20231219 | 131500 | 1929854850 | 18960 | 18970 | 18970 | 18960 | 338 |
| 327 | 20231219 | 131400 | 1923443200 | 18970 | 18960 | 18970 | 18960 | 56 |
| 328 | 20231219 | 131300 | 1922380890 | 18960 | 18970 | 18970 | 18960 | 156 |
| 329 | 20231219 | 131200 | 1919422150 | 18970 | 18960 | 18970 | 18960 | 98 |
| 330 | 20231219 | 131100 | 1917563760 | 18970 | 18960 | 18970 | 18960 | 332 |
| 331 | 20231219 | 131000 | 1911268550 | 18960 | 18950 | 18960 | 18940 | 156 |
| 332 | 20231219 | 130900 | 1908312710 | 18940 | 18950 | 18950 | 18940 | 38 |
| 333 | 20231219 | 130800 | 1907592720 | 18950 | 18950 | 18950 | 18950 | 129 |
| 334 | 20231219 | 130700 | 1905148170 | 18940 | 18950 | 18950 | 18940 | 96 |
| 335 | 20231219 | 130600 | 1903329460 | 18910 | 18960 | 18960 | 18910 | 899 |
| 336 | 20231219 | 130500 | 1886315740 | 18960 | 18950 | 18960 | 18940 | 299 |
| 337 | 20231219 | 130400 | 1880648760 | 18950 | 18950 | 18950 | 18940 | 119 |
| 338 | 20231219 | 130300 | 1878393820 | 18940 | 18950 | 18950 | 18940 | 269 |
| 339 | 20231219 | 130200 | 1873296880 | 18950 | 18940 | 18950 | 18940 | 71 |
| 340 | 20231219 | 130100 | 1871951860 | 18950 | 18950 | 18960 | 18950 | 468 |
| 341 | 20231219 | 130000 | 1863081200 | 18950 | 18960 | 18960 | 18950 | 37 |
| 342 | 20231219 | 125900 | 1862379700 | 18960 | 18950 | 18960 | 18950 | 275 |
| 343 | 20231219 | 125800 | 1857166130 | 18960 | 18960 | 18970 | 18960 | 201 |
| 344 | 20231219 | 125700 | 1853354520 | 18960 | 18970 | 18970 | 18960 | 49 |
| 345 | 20231219 | 125600 | 1852425370 | 18970 | 18950 | 18970 | 18950 | 265 |
| 346 | 20231219 | 125500 | 1847401210 | 18950 | 18950 | 18950 | 18940 | 37 |
| 347 | 20231219 | 125400 | 1846700080 | 18950 | 18950 | 18950 | 18940 | 81 |
| 348 | 20231219 | 125300 | 1845165340 | 18950 | 18960 | 18960 | 18950 | 116 |
| 349 | 20231219 | 125200 | 1842966830 | 18960 | 18960 | 18960 | 18950 | 87 |
| 350 | 20231219 | 125100 | 1841317660 | 18960 | 18960 | 18970 | 18960 | 126 |
| 351 | 20231219 | 125000 | 1838928390 | 18960 | 18970 | 18970 | 18960 | 75 |
| 352 | 20231219 | 124900 | 1837506040 | 18970 | 18960 | 18970 | 18930 | 256 |
| 353 | 20231219 | 124800 | 1832651580 | 18960 | 18960 | 18970 | 18910 | 341 |
| 354 | 20231219 | 124700 | 1826189830 | 18960 | 18970 | 18970 | 18950 | 53 |
| 355 | 20231219 | 124600 | 1825184820 | 18970 | 18970 | 18970 | 18910 | 2508 |
| 356 | 20231219 | 124500 | 1777707030 | 18970 | 18970 | 18970 | 18960 | 82 |
| 357 | 20231219 | 124400 | 1776151690 | 18960 | 18970 | 18970 | 18960 | 186 |
| 358 | 20231219 | 124300 | 1772624060 | 18970 | 18970 | 18970 | 18970 | 36 |
| 359 | 20231219 | 124200 | 1771941140 | 18970 | 18970 | 18980 | 18970 | 70 |
| 360 | 20231219 | 124100 | 1770613100 | 18970 | 18970 | 18980 | 18970 | 177 |
| 361 | 20231219 | 124000 | 1767254200 | 18980 | 18970 | 18980 | 18970 | 38 |
| 362 | 20231219 | 123900 | 1766533040 | 18970 | 18970 | 18970 | 18960 | 90 |
| 363 | 20231219 | 123800 | 1764826270 | 18980 | 18990 | 18990 | 18960 | 140 |
| 364 | 20231219 | 123700 | 1762169860 | 18950 | 18990 | 18990 | 18950 | 681 |
| 365 | 20231219 | 123600 | 1749258410 | 18980 | 18990 | 19000 | 18980 | 341 |
| 366 | 20231219 | 123500 | 1742783430 | 19000 | 18990 | 19000 | 18990 | 248 |
| 367 | 20231219 | 123400 | 1738073490 | 19000 | 18980 | 19000 | 18960 | 392 |
| 368 | 20231219 | 123300 | 1730629260 | 18960 | 18990 | 18990 | 18960 | 586 |
| 369 | 20231219 | 123200 | 1719514560 | 19000 | 18990 | 19000 | 18990 | 197 |
| 370 | 20231219 | 123100 | 1715771950 | 18990 | 18980 | 18990 | 18970 | 218 |
| 371 | 20231219 | 123000 | 1711633020 | 18980 | 18970 | 18980 | 18970 | 68 |
| 372 | 20231219 | 122900 | 1710343020 | 18980 | 18980 | 18990 | 18980 | 168 |
| 373 | 20231219 | 122800 | 1707154140 | 18990 | 18980 | 18990 | 18970 | 210 |
| 374 | 20231219 | 122700 | 1703169360 | 18990 | 18990 | 18990 | 18970 | 541 |
| 375 | 20231219 | 122600 | 1692900510 | 18990 | 19000 | 19000 | 18980 | 353 |
| 376 | 20231219 | 122500 | 1686199070 | 18990 | 19030 | 19030 | 18990 | 568 |
| 377 | 20231219 | 122400 | 1675407940 | 19040 | 19050 | 19050 | 19030 | 358 |
| 378 | 20231219 | 122300 | 1668591040 | 19050 | 19040 | 19050 | 19030 | 1148 |
| 379 | 20231219 | 122200 | 1646723750 | 19040 | 19040 | 19040 | 19030 | 309 |
| 380 | 20231219 | 122100 | 1640840400 | 19040 | 19030 | 19040 | 19030 | 216 |
| 381 | 20231219 | 122000 | 1636728500 | 19020 | 19020 | 19020 | 19020 | 106 |
| 382 | 20231219 | 121900 | 1634712380 | 19020 | 19030 | 19050 | 19010 | 1085 |
| 383 | 20231219 | 121800 | 1614062500 | 19030 | 19000 | 19030 | 19000 | 1457 |
| 384 | 20231219 | 121700 | 1586356050 | 19000 | 19000 | 19000 | 18970 | 849 |
| 385 | 20231219 | 121600 | 1570226970 | 18990 | 18970 | 19000 | 18960 | 315 |
| 386 | 20231219 | 121500 | 1564247440 | 18970 | 18990 | 19000 | 18970 | 879 |
| 387 | 20231219 | 121400 | 1547550710 | 18990 | 18980 | 19000 | 18980 | 741 |
| 388 | 20231219 | 121300 | 1533479800 | 18980 | 18990 | 19000 | 18980 | 204 |
| 389 | 20231219 | 121200 | 1529606070 | 19000 | 18980 | 19000 | 18980 | 244 |
| 390 | 20231219 | 121100 | 1524973110 | 18980 | 19000 | 19000 | 18980 | 558 |
| 391 | 20231219 | 121000 | 1514375730 | 18960 | 18980 | 19000 | 18950 | 1890 |
| 392 | 20231219 | 120900 | 1478499050 | 18970 | 18970 | 18970 | 18960 | 535 |
| 393 | 20231219 | 120800 | 1468350110 | 18970 | 18960 | 18970 | 18940 | 457 |
| 394 | 20231219 | 120700 | 1459684990 | 18950 | 18950 | 18950 | 18940 | 734 |
| 395 | 20231219 | 120600 | 1445776220 | 18950 | 18910 | 18950 | 18910 | 1285 |
| 396 | 20231219 | 120500 | 1421447550 | 18920 | 18900 | 18920 | 18890 | 1248 |
| 397 | 20231219 | 120400 | 1397846650 | 18900 | 18890 | 18900 | 18890 | 371 |
| 398 | 20231219 | 120300 | 1390837570 | 18900 | 18900 | 18900 | 18900 | 216 |
| 399 | 20231219 | 120200 | 1386755170 | 18900 | 18890 | 18900 | 18890 | 119 |
| 400 | 20231219 | 120100 | 1384506410 | 18900 | 18890 | 18900 | 18890 | 80 |
| 401 | 20231219 | 120000 | 1382994850 | 18900 | 18890 | 18900 | 18890 | 216 |
| 402 | 20231219 | 115900 | 1378912490 | 18890 | 18910 | 18910 | 18890 | 367 |
| 403 | 20231219 | 115800 | 1371977330 | 18910 | 18890 | 18910 | 18880 | 1094 |
| 404 | 20231219 | 115700 | 1351303040 | 18890 | 18880 | 18890 | 18870 | 241 |
| 405 | 20231219 | 115600 | 1346752760 | 18880 | 18870 | 18880 | 18870 | 51 |
| 406 | 20231219 | 115500 | 1345790120 | 18870 | 18880 | 18890 | 18870 | 274 |
| 407 | 20231219 | 115400 | 1340614800 | 18890 | 18890 | 18890 | 18880 | 146 |
| 408 | 20231219 | 115300 | 1337857030 | 18880 | 18870 | 18890 | 18870 | 193 |
| 409 | 20231219 | 115200 | 1334212630 | 18870 | 18880 | 18880 | 18870 | 201 |
| 410 | 20231219 | 115100 | 1330418470 | 18880 | 18900 | 18900 | 18880 | 151 |
| 411 | 20231219 | 115000 | 1327565990 | 18900 | 18880 | 18900 | 18880 | 329 |
| 412 | 20231219 | 114900 | 1321350620 | 18880 | 18890 | 18890 | 18880 | 87 |
| 413 | 20231219 | 114800 | 1319707750 | 18890 | 18880 | 18890 | 18880 | 350 |
| 414 | 20231219 | 114700 | 1313097870 | 18870 | 18860 | 18880 | 18860 | 306 |
| 415 | 20231219 | 114600 | 1307324290 | 18860 | 18870 | 18870 | 18860 | 123 |
| 416 | 20231219 | 114500 | 1305003360 | 18870 | 18860 | 18870 | 18850 | 139 |
| 417 | 20231219 | 114400 | 1302381220 | 18870 | 18870 | 18870 | 18850 | 201 |
| 418 | 20231219 | 114300 | 1298590200 | 18860 | 18860 | 18870 | 18860 | 329 |
| 419 | 20231219 | 114200 | 1292382390 | 18860 | 18850 | 18870 | 18850 | 1337 |
| 420 | 20231219 | 114100 | 1267166420 | 18870 | 18850 | 18880 | 18840 | 617 |
| 421 | 20231219 | 114000 | 1255535120 | 18860 | 18860 | 18860 | 18860 | 302 |
| 422 | 20231219 | 113900 | 1249839400 | 18860 | 18880 | 18880 | 18860 | 540 |
| 423 | 20231219 | 113800 | 1239651100 | 18880 | 18880 | 18880 | 18870 | 249 |
| 424 | 20231219 | 113700 | 1234950420 | 18880 | 18880 | 18880 | 18870 | 229 |
| 425 | 20231219 | 113600 | 1230627750 | 18870 | 18880 | 18890 | 18870 | 714 |
| 426 | 20231219 | 113500 | 1217152010 | 18870 | 18880 | 18880 | 18860 | 329 |
| 427 | 20231219 | 113400 | 1210943490 | 18870 | 18890 | 18890 | 18870 | 574 |
| 428 | 20231219 | 113300 | 1200107370 | 18900 | 18900 | 18900 | 18890 | 123 |
| 429 | 20231219 | 113200 | 1197782790 | 18900 | 18900 | 18900 | 18890 | 83 |
| 430 | 20231219 | 113100 | 1196214520 | 18900 | 18900 | 18900 | 18890 | 235 |
| 431 | 20231219 | 113000 | 1191774210 | 18890 | 18900 | 18900 | 18890 | 811 |
| 432 | 20231219 | 112900 | 1176453080 | 18900 | 18910 | 18910 | 18890 | 444 |
| 433 | 20231219 | 112800 | 1168062990 | 18900 | 18910 | 18910 | 18900 | 125 |
| 434 | 20231219 | 112700 | 1165700060 | 18900 | 18910 | 18910 | 18890 | 659 |
| 435 | 20231219 | 112600 | 1153242890 | 18920 | 18900 | 18920 | 18900 | 598 |
| 436 | 20231219 | 112500 | 1141933410 | 18890 | 18920 | 18920 | 18890 | 494 |
| 437 | 20231219 | 112400 | 1132591610 | 18910 | 18870 | 18920 | 18870 | 4702 |
| 438 | 20231219 | 112300 | 1043728500 | 18870 | 18880 | 18880 | 18870 | 459 |
| 439 | 20231219 | 112200 | 1035063600 | 18880 | 18870 | 18880 | 18870 | 192 |
| 440 | 20231219 | 112100 | 1031438730 | 18870 | 18840 | 18870 | 18830 | 2276 |
| 441 | 20231219 | 112000 | 988530050 | 18830 | 18800 | 18830 | 18800 | 458 |
| 442 | 20231219 | 111900 | 979907110 | 18820 | 18810 | 18820 | 18810 | 231 |
| 443 | 20231219 | 111800 | 975560510 | 18820 | 18810 | 18820 | 18810 | 168 |
| 444 | 20231219 | 111700 | 972399200 | 18820 | 18800 | 18820 | 18790 | 408 |
| 445 | 20231219 | 111600 | 964726830 | 18810 | 18810 | 18810 | 18780 | 1298 |
| 446 | 20231219 | 111500 | 940338590 | 18820 | 18840 | 18840 | 18820 | 211 |
| 447 | 20231219 | 111400 | 936366820 | 18840 | 18840 | 18850 | 18820 | 695 |
| 448 | 20231219 | 111300 | 923273090 | 18820 | 18830 | 18840 | 18820 | 594 |
| 449 | 20231219 | 111200 | 912086260 | 18840 | 18820 | 18840 | 18820 | 441 |
| 450 | 20231219 | 111100 | 903784340 | 18830 | 18820 | 18840 | 18820 | 241 |
| 451 | 20231219 | 111000 | 899246280 | 18820 | 18830 | 18830 | 18820 | 696 |
| 452 | 20231219 | 110900 | 886141900 | 18830 | 18840 | 18840 | 18820 | 448 |
| 453 | 20231219 | 110800 | 877703560 | 18840 | 18830 | 18850 | 18820 | 904 |
| 454 | 20231219 | 110700 | 860671810 | 18830 | 18760 | 18830 | 18760 | 2980 |
| 455 | 20231219 | 110600 | 804658020 | 18760 | 18770 | 18770 | 18750 | 197 |
| 456 | 20231219 | 110500 | 800962130 | 18770 | 18780 | 18780 | 18760 | 168 |
| 457 | 20231219 | 110400 | 797807710 | 18780 | 18760 | 18790 | 18730 | 739 |
| 458 | 20231219 | 110300 | 783947770 | 18750 | 18780 | 18800 | 18750 | 1221 |
| 459 | 20231219 | 110200 | 761013960 | 18770 | 18760 | 18770 | 18750 | 788 |
| 460 | 20231219 | 110100 | 746226690 | 18750 | 18730 | 18750 | 18730 | 676 |
| 461 | 20231219 | 110000 | 733554090 | 18730 | 18730 | 18770 | 18720 | 2036 |
| 462 | 20231219 | 105900 | 695398270 | 18730 | 18690 | 18730 | 18690 | 1291 |
| 463 | 20231219 | 105800 | 671241860 | 18690 | 18690 | 18690 | 18680 | 298 |
| 464 | 20231219 | 105700 | 665672410 | 18680 | 18640 | 18690 | 18620 | 2216 |
| 465 | 20231219 | 105600 | 624309850 | 18640 | 18610 | 18640 | 18600 | 820 |
| 466 | 20231219 | 105500 | 609032730 | 18620 | 18600 | 18620 | 18600 | 97 |
| 467 | 20231219 | 105400 | 607228240 | 18600 | 18630 | 18630 | 18600 | 181 |
| 468 | 20231219 | 105300 | 603859060 | 18630 | 18630 | 18640 | 18620 | 249 |
| 469 | 20231219 | 105200 | 599221850 | 18620 | 18600 | 18630 | 18580 | 3420 |
| 470 | 20231219 | 105100 | 535573160 | 18590 | 18540 | 18590 | 18540 | 3029 |
| 471 | 20231219 | 105000 | 479349650 | 18540 | 18540 | 18540 | 18530 | 419 |
| 472 | 20231219 | 104900 | 471581500 | 18540 | 18530 | 18540 | 18530 | 130 |
| 473 | 20231219 | 104800 | 469172210 | 18540 | 18540 | 18540 | 18540 | 19 |
| 474 | 20231219 | 104700 | 468819950 | 18530 | 18540 | 18540 | 18530 | 36 |
| 475 | 20231219 | 104600 | 468152550 | 18530 | 18530 | 18540 | 18530 | 77 |
| 476 | 20231219 | 104500 | 466725440 | 18530 | 18530 | 18530 | 18520 | 60 |
| 477 | 20231219 | 104400 | 465613660 | 18530 | 18540 | 18550 | 18530 | 247 |
| 478 | 20231219 | 104300 | 461034190 | 18550 | 18550 | 18550 | 18540 | 77 |
| 479 | 20231219 | 104200 | 459606400 | 18550 | 18550 | 18550 | 18540 | 62 |
| 480 | 20231219 | 104100 | 458456350 | 18540 | 18530 | 18540 | 18520 | 63 |
| 481 | 20231219 | 104000 | 457288490 | 18530 | 18550 | 18550 | 18520 | 102 |
| 482 | 20231219 | 103900 | 455397670 | 18540 | 18550 | 18550 | 18540 | 66 |
| 483 | 20231219 | 103800 | 454173430 | 18550 | 18540 | 18550 | 18540 | 40 |
| 484 | 20231219 | 103700 | 453431510 | 18540 | 18550 | 18550 | 18540 | 51 |
| 485 | 20231219 | 103600 | 452485900 | 18550 | 18540 | 18550 | 18540 | 100 |
| 486 | 20231219 | 103500 | 450631300 | 18540 | 18550 | 18550 | 18540 | 31 |
| 487 | 20231219 | 103400 | 450056370 | 18550 | 18550 | 18550 | 18540 | 64 |
| 488 | 20231219 | 103300 | 448869600 | 18550 | 18530 | 18550 | 18530 | 23 |
| 489 | 20231219 | 103200 | 448443180 | 18530 | 18550 | 18550 | 18520 | 451 |
| 490 | 20231219 | 103100 | 440085480 | 18540 | 18550 | 18550 | 18540 | 166 |
| 491 | 20231219 | 103000 | 437006610 | 18550 | 18550 | 18550 | 18550 | 189 |
| 492 | 20231219 | 102900 | 433500660 | 18560 | 18550 | 18560 | 18550 | 304 |
| 493 | 20231219 | 102800 | 427860960 | 18560 | 18560 | 18560 | 18560 | 32 |
| 494 | 20231219 | 102700 | 427267040 | 18560 | 18560 | 18560 | 18560 | 7 |
| 495 | 20231219 | 102600 | 427137120 | 18560 | 18560 | 18560 | 18560 | 66 |
| 496 | 20231219 | 102500 | 425912160 | 18560 | 18560 | 18560 | 18550 | 241 |
| 497 | 20231219 | 102400 | 421439220 | 18560 | 18560 | 18560 | 18560 | 9 |
| 498 | 20231219 | 102300 | 421272180 | 18570 | 18570 | 18570 | 18570 | 4 |
| 499 | 20231219 | 102200 | 421197900 | 18560 | 18560 | 18570 | 18560 | 41 |
| 500 | 20231219 | 102100 | 420436650 | 18570 | 18570 | 18570 | 18570 | 1 |
| 501 | 20231219 | 102000 | 420418080 | 18570 | 18570 | 18570 | 18570 | 135 |
| 502 | 20231219 | 101900 | 417911130 | 18570 | 18570 | 18570 | 18560 | 326 |
| 503 | 20231219 | 101800 | 411857420 | 18570 | 18560 | 18570 | 18560 | 40 |
| 504 | 20231219 | 101700 | 411114870 | 18560 | 18560 | 18560 | 18550 | 523 |
| 505 | 20231219 | 101600 | 401408490 | 18560 | 18560 | 18560 | 18560 | 17 |
| 506 | 20231219 | 101500 | 401092970 | 18550 | 18550 | 18550 | 18550 | 17 |
| 507 | 20231219 | 101400 | 400777620 | 18550 | 18550 | 18550 | 18540 | 29 |
| 508 | 20231219 | 101300 | 400239690 | 18540 | 18530 | 18540 | 18530 | 1044 |
| 509 | 20231219 | 101200 | 380893360 | 18530 | 18560 | 18560 | 18530 | 1783 |
| 510 | 20231219 | 101100 | 347842080 | 18570 | 18580 | 18580 | 18570 | 285 |
| 511 | 20231219 | 101000 | 342548130 | 18580 | 18590 | 18600 | 18580 | 444 |
| 512 | 20231219 | 100900 | 334291780 | 18590 | 18590 | 18590 | 18590 | 111 |
| 513 | 20231219 | 100800 | 332228290 | 18590 | 18600 | 18600 | 18590 | 32 |
| 514 | 20231219 | 100700 | 331633400 | 18590 | 18590 | 18600 | 18590 | 71 |
| 515 | 20231219 | 100600 | 330313450 | 18590 | 18590 | 18600 | 18590 | 187 |
| 516 | 20231219 | 100500 | 326837060 | 18590 | 18580 | 18590 | 18580 | 222 |
| 517 | 20231219 | 100400 | 322710190 | 18570 | 18590 | 18590 | 18570 | 36 |
| 518 | 20231219 | 100300 | 322041650 | 18570 | 18580 | 18580 | 18570 | 140 |
| 519 | 20231219 | 100200 | 319441600 | 18580 | 18560 | 18580 | 18560 | 195 |
| 520 | 20231219 | 100100 | 315820190 | 18560 | 18570 | 18570 | 18560 | 226 |
| 521 | 20231219 | 100000 | 311625620 | 18550 | 18590 | 18590 | 18550 | 291 |
| 522 | 20231219 | 095900 | 306222380 | 18580 | 18590 | 18600 | 18580 | 107 |
| 523 | 20231219 | 095800 | 304232760 | 18550 | 18570 | 18610 | 18550 | 2223 |
| 524 | 20231219 | 095700 | 262914710 | 18560 | 18560 | 18560 | 18550 | 1589 |
| 525 | 20231219 | 095600 | 233426360 | 18560 | 18550 | 18560 | 18540 | 452 |
| 526 | 20231219 | 095500 | 225041890 | 18540 | 18510 | 18550 | 18510 | 2224 |
| 527 | 20231219 | 095400 | 183856900 | 18510 | 18500 | 18510 | 18500 | 101 |
| 528 | 20231219 | 095300 | 181987960 | 18500 | 18510 | 18520 | 18500 | 108 |
| 529 | 20231219 | 095200 | 179989030 | 18520 | 18520 | 18520 | 18520 | 305 |
| 530 | 20231219 | 095100 | 174340430 | 18520 | 18500 | 18520 | 18500 | 979 |
| 531 | 20231219 | 095000 | 156222810 | 18500 | 18470 | 18500 | 18470 | 797 |
| 532 | 20231219 | 094900 | 141490660 | 18480 | 18450 | 18480 | 18450 | 508 |
| 533 | 20231219 | 094800 | 132110620 | 18460 | 18450 | 18460 | 18420 | 177 |
| 534 | 20231219 | 094700 | 128847320 | 18450 | 18460 | 18470 | 18450 | 263 |
| 535 | 20231219 | 094600 | 123991640 | 18460 | 18420 | 18460 | 18420 | 950 |
| 536 | 20231219 | 094500 | 106477370 | 18410 | 18380 | 18410 | 18380 | 999 |
| 537 | 20231219 | 094400 | 88097300 | 18380 | 18380 | 18390 | 18380 | 171 |
| 538 | 20231219 | 094300 | 84954310 | 18380 | 18370 | 18380 | 18370 | 320 |
| 539 | 20231219 | 094200 | 79074430 | 18370 | 18370 | 18370 | 18370 | 57 |
| 540 | 20231219 | 094100 | 78027340 | 18380 | 18380 | 18380 | 18370 | 308 |
| 541 | 20231219 | 094000 | 72368590 | 18380 | 18380 | 18380 | 18380 | 14 |
| 542 | 20231219 | 093900 | 72111270 | 18380 | 18390 | 18390 | 18380 | 94 |
| 543 | 20231219 | 093800 | 70383540 | 18380 | 18380 | 18380 | 18380 | 136 |
| 544 | 20231219 | 093700 | 67883860 | 18380 | 18390 | 18390 | 18380 | 133 |
| 545 | 20231219 | 093600 | 65439300 | 18390 | 18390 | 18390 | 18390 | 1 |
| 546 | 20231219 | 093500 | 65420910 | 18390 | 18390 | 18390 | 18390 | 34 |
| 547 | 20231219 | 093400 | 64795650 | 18390 | 18400 | 18400 | 18390 | 106 |
| 548 | 20231219 | 093300 | 62846300 | 18400 | 18400 | 18400 | 18400 | 3 |
| 549 | 20231219 | 093200 | 62791100 | 18390 | 18400 | 18400 | 18390 | 6 |
| 550 | 20231219 | 093100 | 62680740 | 18400 | 18390 | 18400 | 18390 | 280 |
| 551 | 20231219 | 093000 | 57530390 | 18390 | 18390 | 18400 | 18390 | 18 |
| 552 | 20231219 | 092900 | 57199310 | 18400 | 18390 | 18400 | 18390 | 21 |
| 553 | 20231219 | 092800 | 56813090 | 18400 | 18370 | 18400 | 18370 | 61 |
| 554 | 20231219 | 092700 | 55692430 | 18360 | 18400 | 18400 | 18360 | 3 |
| 555 | 20231219 | 092600 | 55637270 | 18400 | 18360 | 18400 | 18360 | 16 |
| 556 | 20231219 | 092500 | 55343270 | 18400 | 18400 | 18400 | 18400 | 314 |
| 557 | 20231219 | 092400 | 49565670 | 18400 | 18400 | 18400 | 18400 | 9 |
| 558 | 20231219 | 092300 | 49400070 | 18400 | 18400 | 18400 | 18400 | 5 |
| 559 | 20231219 | 092200 | 49308070 | 18400 | 18400 | 18400 | 18400 | 9 |
| 560 | 20231219 | 092100 | 49142470 | 18360 | 18410 | 18410 | 18360 | 483 |
| 561 | 20231219 | 092000 | 40273600 | 18410 | 18410 | 18410 | 18410 | 17 |
| 562 | 20231219 | 091900 | 39960630 | 18410 | 18390 | 18420 | 18380 | 178 |
| 563 | 20231219 | 091800 | 36684020 | 18380 | 18380 | 18380 | 18360 | 10 |
| 564 | 20231219 | 091700 | 36500260 | 18360 | 18380 | 18380 | 18360 | 234 |
| 565 | 20231219 | 091600 | 32202430 | 18380 | 18380 | 18380 | 18380 | 2 |
| 566 | 20231219 | 091500 | 32165670 | 18380 | 18370 | 18380 | 18370 | 95 |
| 567 | 20231219 | 091400 | 30420070 | 18380 | 18380 | 18380 | 18360 | 89 |
| 568 | 20231219 | 091300 | 28785220 | 18380 | 18380 | 18380 | 18380 | 72 |
| 569 | 20231219 | 091200 | 27461860 | 18380 | 18390 | 18390 | 18380 | 24 |
| 570 | 20231219 | 091100 | 27020710 | 18350 | 18350 | 18350 | 18350 | 160 |
| 571 | 20231219 | 091000 | 24084710 | 18350 | 18340 | 18350 | 18340 | 21 |
| 572 | 20231219 | 090900 | 23699540 | 18340 | 18330 | 18340 | 18300 | 94 |
| 573 | 20231219 | 090800 | 21978930 | 18340 | 18340 | 18340 | 18340 | 11 |
| 574 | 20231219 | 090700 | 21777190 | 18340 | 18340 | 18340 | 18340 | 41 |
| 575 | 20231219 | 090600 | 21025250 | 18340 | 18330 | 18340 | 18330 | 47 |
| 576 | 20231219 | 090500 | 20163280 | 18340 | 18200 | 18340 | 18200 | 20 |
| 577 | 20231219 | 090400 | 19796900 | 18340 | 18340 | 18340 | 18200 | 129 |
| 578 | 20231219 | 090300 | 17432440 | 18240 | 18240 | 18340 | 18230 | 137 |
| 579 | 20231219 | 090200 | 14932200 | 18290 | 18170 | 18340 | 18170 | 182 |
| 580 | 20231219 | 090100 | 11604540 | 18350 | 18160 | 18350 | 18160 | 31 |
| 581 | 20231219 | 090000 | 11041200 | 18390 | 18080 | 18390 | 18080 | 610 |