32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 3 | 20231219 | 191100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 4 | 20231219 | 191000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 5 | 20231219 | 190900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 6 | 20231219 | 190800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 7 | 20231219 | 190700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 8 | 20231219 | 190600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 9 | 20231219 | 190500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 10 | 20231219 | 190400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 11 | 20231219 | 190300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 12 | 20231219 | 190200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 13 | 20231219 | 190100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 14 | 20231219 | 190000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 15 | 20231219 | 185900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 16 | 20231219 | 185800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 17 | 20231219 | 185700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 18 | 20231219 | 185600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 19 | 20231219 | 185500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 20 | 20231219 | 185400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 21 | 20231219 | 185300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 22 | 20231219 | 185200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 23 | 20231219 | 185100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 24 | 20231219 | 185000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 25 | 20231219 | 184900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 26 | 20231219 | 184800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 27 | 20231219 | 184700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 28 | 20231219 | 184600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 29 | 20231219 | 184500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 30 | 20231219 | 184400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 31 | 20231219 | 184300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 32 | 20231219 | 184200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 33 | 20231219 | 184100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 34 | 20231219 | 184000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 35 | 20231219 | 183900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 36 | 20231219 | 183800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 37 | 20231219 | 183700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 38 | 20231219 | 183600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 39 | 20231219 | 183500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 40 | 20231219 | 183400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 41 | 20231219 | 183300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 42 | 20231219 | 183200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 43 | 20231219 | 183100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 44 | 20231219 | 183000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 45 | 20231219 | 182900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 46 | 20231219 | 182800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 47 | 20231219 | 182700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 48 | 20231219 | 182600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 49 | 20231219 | 182500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 50 | 20231219 | 182400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 51 | 20231219 | 182300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 52 | 20231219 | 182200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 53 | 20231219 | 182100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 54 | 20231219 | 182000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 55 | 20231219 | 181900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 56 | 20231219 | 181800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 57 | 20231219 | 181700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 58 | 20231219 | 181600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 59 | 20231219 | 181500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 60 | 20231219 | 181400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 61 | 20231219 | 181300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 62 | 20231219 | 181200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 63 | 20231219 | 181100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 64 | 20231219 | 181000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 65 | 20231219 | 180900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 66 | 20231219 | 180800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 67 | 20231219 | 180700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 68 | 20231219 | 180600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 69 | 20231219 | 180500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 70 | 20231219 | 180400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 71 | 20231219 | 180300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 72 | 20231219 | 180200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 73 | 20231219 | 180100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 74 | 20231219 | 180000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 75 | 20231219 | 175900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 76 | 20231219 | 175800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 77 | 20231219 | 175700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 78 | 20231219 | 175600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 79 | 20231219 | 175500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 80 | 20231219 | 175400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 81 | 20231219 | 175300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 82 | 20231219 | 175200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 83 | 20231219 | 175100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 84 | 20231219 | 175000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 85 | 20231219 | 174900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 86 | 20231219 | 174800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 87 | 20231219 | 174700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 88 | 20231219 | 174600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 89 | 20231219 | 174500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 90 | 20231219 | 174400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 91 | 20231219 | 174300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 92 | 20231219 | 174200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 93 | 20231219 | 174100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 94 | 20231219 | 174000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 95 | 20231219 | 173900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 96 | 20231219 | 173800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 97 | 20231219 | 173700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 98 | 20231219 | 173600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 99 | 20231219 | 173500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 100 | 20231219 | 173400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 101 | 20231219 | 173300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 102 | 20231219 | 173200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 103 | 20231219 | 173100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 104 | 20231219 | 173000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 105 | 20231219 | 172900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 106 | 20231219 | 172800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 107 | 20231219 | 172700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 108 | 20231219 | 172600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 109 | 20231219 | 172500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 110 | 20231219 | 172400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 111 | 20231219 | 172300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 112 | 20231219 | 172200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 113 | 20231219 | 172100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 114 | 20231219 | 172000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 115 | 20231219 | 171900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 116 | 20231219 | 171800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 117 | 20231219 | 171700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 118 | 20231219 | 171600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 119 | 20231219 | 171500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 120 | 20231219 | 171400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 121 | 20231219 | 171300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 122 | 20231219 | 171200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 123 | 20231219 | 171100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 124 | 20231219 | 171000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 125 | 20231219 | 170900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 126 | 20231219 | 170800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 127 | 20231219 | 170700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 128 | 20231219 | 170600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 129 | 20231219 | 170500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 130 | 20231219 | 170400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 131 | 20231219 | 170300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 132 | 20231219 | 170200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 133 | 20231219 | 170100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 134 | 20231219 | 170000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 135 | 20231219 | 165900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 136 | 20231219 | 165800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 137 | 20231219 | 165700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 138 | 20231219 | 165600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 139 | 20231219 | 165500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 140 | 20231219 | 165400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 141 | 20231219 | 165300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 142 | 20231219 | 165200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 143 | 20231219 | 165100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 144 | 20231219 | 165000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 145 | 20231219 | 164900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 146 | 20231219 | 164800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 147 | 20231219 | 164700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 148 | 20231219 | 164600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 149 | 20231219 | 164500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 150 | 20231219 | 164400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 151 | 20231219 | 164300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 152 | 20231219 | 164200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 153 | 20231219 | 164100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 154 | 20231219 | 164000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 155 | 20231219 | 163900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 156 | 20231219 | 163800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 157 | 20231219 | 163700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 158 | 20231219 | 163600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 159 | 20231219 | 163500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 160 | 20231219 | 163400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 161 | 20231219 | 163300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 162 | 20231219 | 163200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 163 | 20231219 | 163100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 164 | 20231219 | 163000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 165 | 20231219 | 162900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 166 | 20231219 | 162800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 167 | 20231219 | 162700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 168 | 20231219 | 162600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 169 | 20231219 | 162500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 170 | 20231219 | 162400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 171 | 20231219 | 162300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 172 | 20231219 | 162200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 173 | 20231219 | 162100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 174 | 20231219 | 162000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 175 | 20231219 | 161900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 176 | 20231219 | 161800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 177 | 20231219 | 161700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 178 | 20231219 | 161600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 179 | 20231219 | 161500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 180 | 20231219 | 161400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 181 | 20231219 | 161300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 182 | 20231219 | 161200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 183 | 20231219 | 161100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 184 | 20231219 | 161000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 185 | 20231219 | 160900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 186 | 20231219 | 160800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 187 | 20231219 | 160700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 188 | 20231219 | 160600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 189 | 20231219 | 160500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 190 | 20231219 | 160400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 191 | 20231219 | 160300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 192 | 20231219 | 160200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 193 | 20231219 | 160100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 194 | 20231219 | 160000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 195 | 20231219 | 155900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 196 | 20231219 | 155800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 197 | 20231219 | 155700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 198 | 20231219 | 155600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 199 | 20231219 | 155500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 200 | 20231219 | 155400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 201 | 20231219 | 155300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 202 | 20231219 | 155200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 203 | 20231219 | 155100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 204 | 20231219 | 155000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 205 | 20231219 | 154900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 206 | 20231219 | 154800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 207 | 20231219 | 154700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 208 | 20231219 | 154600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 209 | 20231219 | 154500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 210 | 20231219 | 154400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 211 | 20231219 | 154300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 212 | 20231219 | 154200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 213 | 20231219 | 154100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 214 | 20231219 | 154000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 215 | 20231219 | 153900 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 216 | 20231219 | 153800 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 217 | 20231219 | 153700 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 218 | 20231219 | 153600 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 219 | 20231219 | 153500 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 220 | 20231219 | 153400 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 221 | 20231219 | 153300 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 222 | 20231219 | 153200 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 223 | 20231219 | 153100 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 0 |
| 224 | 20231219 | 153000 | 2585256250 | 18330 | 18330 | 18330 | 18330 | 2566 |
| 225 | 20231219 | 152900 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 226 | 20231219 | 152800 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 227 | 20231219 | 152700 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 228 | 20231219 | 152600 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 229 | 20231219 | 152500 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 230 | 20231219 | 152400 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 231 | 20231219 | 152300 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 232 | 20231219 | 152200 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 233 | 20231219 | 152100 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 234 | 20231219 | 152000 | 2538221470 | 18330 | 18330 | 18330 | 18330 | 0 |
| 235 | 20231219 | 151900 | 2538221470 | 18330 | 18340 | 18350 | 18260 | 463 |
| 236 | 20231219 | 151800 | 2529734150 | 18340 | 18350 | 18350 | 18330 | 33 |
| 237 | 20231219 | 151700 | 2529129220 | 18250 | 18340 | 18360 | 18230 | 1270 |
| 238 | 20231219 | 151600 | 2505904200 | 18350 | 18260 | 18350 | 18230 | 1100 |
| 239 | 20231219 | 151500 | 2485824140 | 18260 | 18280 | 18360 | 18260 | 1928 |
| 240 | 20231219 | 151400 | 2450559510 | 18290 | 18310 | 18390 | 18290 | 624 |
| 241 | 20231219 | 151300 | 2439124760 | 18400 | 18250 | 18410 | 18250 | 2725 |
| 242 | 20231219 | 151200 | 2389262790 | 18250 | 18230 | 18250 | 18210 | 1522 |
| 243 | 20231219 | 151100 | 2361521050 | 18230 | 18220 | 18230 | 18200 | 1271 |
| 244 | 20231219 | 151000 | 2338375400 | 18220 | 18220 | 18230 | 18200 | 2532 |
| 245 | 20231219 | 150900 | 2292255960 | 18210 | 18230 | 18240 | 18210 | 1834 |
| 246 | 20231219 | 150800 | 2258830070 | 18230 | 18300 | 18300 | 18230 | 1457 |
| 247 | 20231219 | 150700 | 2232222160 | 18310 | 18240 | 18390 | 18240 | 785 |
| 248 | 20231219 | 150600 | 2217886550 | 18240 | 18300 | 18320 | 18240 | 2270 |
| 249 | 20231219 | 150500 | 2176426370 | 18310 | 18390 | 18390 | 18290 | 2172 |
| 250 | 20231219 | 150400 | 2136650300 | 18390 | 18440 | 18440 | 18300 | 4804 |
| 251 | 20231219 | 150300 | 2048547730 | 18440 | 18550 | 18550 | 18440 | 2441 |
| 252 | 20231219 | 150200 | 2003426240 | 18550 | 18580 | 18590 | 18540 | 424 |
| 253 | 20231219 | 150100 | 1995557320 | 18580 | 18620 | 18650 | 18580 | 2927 |
| 254 | 20231219 | 150000 | 1941105770 | 18620 | 18670 | 18670 | 18620 | 1618 |
| 255 | 20231219 | 145900 | 1910931350 | 18670 | 18670 | 18670 | 18660 | 229 |
| 256 | 20231219 | 145800 | 1906656650 | 18670 | 18650 | 18670 | 18650 | 217 |
| 257 | 20231219 | 145700 | 1902606520 | 18650 | 18670 | 18670 | 18650 | 347 |
| 258 | 20231219 | 145600 | 1896131450 | 18670 | 18660 | 18670 | 18660 | 220 |
| 259 | 20231219 | 145500 | 1892024990 | 18660 | 18660 | 18670 | 18650 | 182 |
| 260 | 20231219 | 145400 | 1888628530 | 18670 | 18660 | 18670 | 18660 | 97 |
| 261 | 20231219 | 145300 | 1886817970 | 18660 | 18670 | 18670 | 18660 | 192 |
| 262 | 20231219 | 145200 | 1883234310 | 18660 | 18650 | 18670 | 18650 | 47 |
| 263 | 20231219 | 145100 | 1882357520 | 18660 | 18660 | 18670 | 18660 | 336 |
| 264 | 20231219 | 145000 | 1876086900 | 18670 | 18660 | 18670 | 18660 | 66 |
| 265 | 20231219 | 144900 | 1874855110 | 18660 | 18660 | 18670 | 18650 | 150 |
| 266 | 20231219 | 144800 | 1872055960 | 18650 | 18660 | 18670 | 18650 | 139 |
| 267 | 20231219 | 144700 | 1869462130 | 18660 | 18650 | 18660 | 18650 | 174 |
| 268 | 20231219 | 144600 | 1866215890 | 18650 | 18660 | 18660 | 18640 | 176 |
| 269 | 20231219 | 144500 | 1862932720 | 18660 | 18650 | 18660 | 18650 | 203 |
| 270 | 20231219 | 144400 | 1859146470 | 18650 | 18640 | 18650 | 18640 | 108 |
| 271 | 20231219 | 144300 | 1857133020 | 18640 | 18630 | 18640 | 18630 | 174 |
| 272 | 20231219 | 144200 | 1853890810 | 18630 | 18640 | 18640 | 18630 | 107 |
| 273 | 20231219 | 144100 | 1851896600 | 18640 | 18670 | 18670 | 18640 | 122 |
| 274 | 20231219 | 144000 | 1849619670 | 18630 | 18660 | 18680 | 18630 | 361 |
| 275 | 20231219 | 143900 | 1842880860 | 18660 | 18660 | 18680 | 18660 | 132 |
| 276 | 20231219 | 143800 | 1840415700 | 18660 | 18660 | 18660 | 18660 | 100 |
| 277 | 20231219 | 143700 | 1838549700 | 18660 | 18650 | 18670 | 18650 | 208 |
| 278 | 20231219 | 143600 | 1834668900 | 18660 | 18640 | 18660 | 18640 | 96 |
| 279 | 20231219 | 143500 | 1832878340 | 18660 | 18650 | 18660 | 18650 | 197 |
| 280 | 20231219 | 143400 | 1829203730 | 18660 | 18660 | 18660 | 18650 | 141 |
| 281 | 20231219 | 143300 | 1826572690 | 18670 | 18660 | 18670 | 18660 | 70 |
| 282 | 20231219 | 143200 | 1825265850 | 18650 | 18670 | 18670 | 18650 | 169 |
| 283 | 20231219 | 143100 | 1822112660 | 18660 | 18650 | 18670 | 18650 | 123 |
| 284 | 20231219 | 143000 | 1819816500 | 18650 | 18640 | 18650 | 18640 | 133 |
| 285 | 20231219 | 142900 | 1817336450 | 18650 | 18640 | 18650 | 18630 | 463 |
| 286 | 20231219 | 142800 | 1808708200 | 18650 | 18670 | 18670 | 18650 | 298 |
| 287 | 20231219 | 142700 | 1803147030 | 18660 | 18680 | 18680 | 18660 | 399 |
| 288 | 20231219 | 142600 | 1795698230 | 18670 | 18670 | 18670 | 18670 | 2 |
| 289 | 20231219 | 142500 | 1795660890 | 18670 | 18680 | 18680 | 18670 | 236 |
| 290 | 20231219 | 142400 | 1791252720 | 18680 | 18670 | 18680 | 18670 | 62 |
| 291 | 20231219 | 142300 | 1790094950 | 18670 | 18670 | 18680 | 18670 | 64 |
| 292 | 20231219 | 142200 | 1788900020 | 18670 | 18670 | 18680 | 18670 | 138 |
| 293 | 20231219 | 142100 | 1786323350 | 18670 | 18670 | 18680 | 18670 | 269 |
| 294 | 20231219 | 142000 | 1781300050 | 18670 | 18670 | 18670 | 18670 | 52 |
| 295 | 20231219 | 141900 | 1780329210 | 18670 | 18670 | 18670 | 18670 | 56 |
| 296 | 20231219 | 141800 | 1779283690 | 18680 | 18670 | 18680 | 18660 | 197 |
| 297 | 20231219 | 141700 | 1775605480 | 18660 | 18660 | 18670 | 18660 | 32 |
| 298 | 20231219 | 141600 | 1775008100 | 18660 | 18670 | 18680 | 18660 | 112 |
| 299 | 20231219 | 141500 | 1772917840 | 18680 | 18670 | 18680 | 18670 | 179 |
| 300 | 20231219 | 141400 | 1769574550 | 18680 | 18660 | 18680 | 18660 | 80 |
| 301 | 20231219 | 141300 | 1768080190 | 18660 | 18690 | 18690 | 18660 | 165 |
| 302 | 20231219 | 141200 | 1764999190 | 18690 | 18670 | 18690 | 18670 | 527 |
| 303 | 20231219 | 141100 | 1755157200 | 18700 | 18690 | 18700 | 18680 | 164 |
| 304 | 20231219 | 141000 | 1752091890 | 18690 | 18710 | 18710 | 18690 | 125 |
| 305 | 20231219 | 140900 | 1749754200 | 18690 | 18680 | 18710 | 18680 | 182 |
| 306 | 20231219 | 140800 | 1746350820 | 18680 | 18680 | 18680 | 18680 | 71 |
| 307 | 20231219 | 140700 | 1745024540 | 18710 | 18690 | 18720 | 18690 | 154 |
| 308 | 20231219 | 140600 | 1742144450 | 18690 | 18680 | 18700 | 18680 | 181 |
| 309 | 20231219 | 140500 | 1738761150 | 18680 | 18680 | 18680 | 18680 | 45 |
| 310 | 20231219 | 140400 | 1737920550 | 18680 | 18700 | 18700 | 18680 | 102 |
| 311 | 20231219 | 140300 | 1736013690 | 18700 | 18670 | 18720 | 18670 | 339 |
| 312 | 20231219 | 140200 | 1729678140 | 18670 | 18690 | 18690 | 18670 | 78 |
| 313 | 20231219 | 140100 | 1728221140 | 18680 | 18700 | 18720 | 18680 | 488 |
| 314 | 20231219 | 140000 | 1719100900 | 18700 | 18720 | 18720 | 18700 | 37 |
| 315 | 20231219 | 135900 | 1718408820 | 18710 | 18700 | 18710 | 18690 | 328 |
| 316 | 20231219 | 135800 | 1712275490 | 18700 | 18690 | 18700 | 18690 | 24 |
| 317 | 20231219 | 135700 | 1711826700 | 18690 | 18690 | 18700 | 18680 | 75 |
| 318 | 20231219 | 135600 | 1710424840 | 18690 | 18690 | 18690 | 18690 | 167 |
| 319 | 20231219 | 135500 | 1707303610 | 18700 | 18700 | 18700 | 18700 | 59 |
| 320 | 20231219 | 135400 | 1706200310 | 18680 | 18720 | 18720 | 18680 | 182 |
| 321 | 20231219 | 135300 | 1702796760 | 18710 | 18710 | 18720 | 18710 | 209 |
| 322 | 20231219 | 135200 | 1698886320 | 18710 | 18700 | 18710 | 18700 | 97 |
| 323 | 20231219 | 135100 | 1697072360 | 18700 | 18690 | 18700 | 18680 | 219 |
| 324 | 20231219 | 135000 | 1692978380 | 18690 | 18700 | 18700 | 18690 | 194 |
| 325 | 20231219 | 134900 | 1689350880 | 18700 | 18690 | 18700 | 18690 | 79 |
| 326 | 20231219 | 134800 | 1687873990 | 18690 | 18700 | 18700 | 18690 | 74 |
| 327 | 20231219 | 134700 | 1686490600 | 18710 | 18700 | 18730 | 18700 | 237 |
| 328 | 20231219 | 134600 | 1682053650 | 18730 | 18710 | 18730 | 18710 | 369 |
| 329 | 20231219 | 134500 | 1675149200 | 18710 | 18730 | 18730 | 18710 | 77 |
| 330 | 20231219 | 134400 | 1673707990 | 18720 | 18720 | 18720 | 18720 | 104 |
| 331 | 20231219 | 134300 | 1671761110 | 18710 | 18690 | 18730 | 18690 | 208 |
| 332 | 20231219 | 134200 | 1667870220 | 18680 | 18720 | 18720 | 18680 | 25 |
| 333 | 20231219 | 134100 | 1667402480 | 18710 | 18700 | 18730 | 18700 | 200 |
| 334 | 20231219 | 134000 | 1663660930 | 18710 | 18740 | 18740 | 18700 | 253 |
| 335 | 20231219 | 133900 | 1658926660 | 18700 | 18700 | 18700 | 18690 | 6 |
| 336 | 20231219 | 133800 | 1658814480 | 18680 | 18700 | 18700 | 18680 | 81 |
| 337 | 20231219 | 133700 | 1657300600 | 18700 | 18700 | 18720 | 18690 | 245 |
| 338 | 20231219 | 133600 | 1652715320 | 18700 | 18700 | 18720 | 18700 | 95 |
| 339 | 20231219 | 133500 | 1650938720 | 18700 | 18710 | 18720 | 18700 | 99 |
| 340 | 20231219 | 133400 | 1649086810 | 18700 | 18690 | 18700 | 18690 | 186 |
| 341 | 20231219 | 133300 | 1645608920 | 18690 | 18690 | 18700 | 18680 | 164 |
| 342 | 20231219 | 133200 | 1642543280 | 18690 | 18690 | 18690 | 18690 | 40 |
| 343 | 20231219 | 133100 | 1641795680 | 18690 | 18680 | 18700 | 18680 | 160 |
| 344 | 20231219 | 133000 | 1638804350 | 18700 | 18700 | 18700 | 18690 | 67 |
| 345 | 20231219 | 132900 | 1637551810 | 18680 | 18690 | 18700 | 18680 | 289 |
| 346 | 20231219 | 132800 | 1632150860 | 18700 | 18670 | 18700 | 18670 | 159 |
| 347 | 20231219 | 132700 | 1629178790 | 18670 | 18670 | 18670 | 18670 | 38 |
| 348 | 20231219 | 132600 | 1628469330 | 18670 | 18700 | 18700 | 18670 | 219 |
| 349 | 20231219 | 132500 | 1624376390 | 18680 | 18680 | 18690 | 18680 | 175 |
| 350 | 20231219 | 132400 | 1621107180 | 18680 | 18690 | 18690 | 18680 | 337 |
| 351 | 20231219 | 132300 | 1614811260 | 18700 | 18700 | 18700 | 18690 | 84 |
| 352 | 20231219 | 132200 | 1613240680 | 18700 | 18700 | 18700 | 18690 | 98 |
| 353 | 20231219 | 132100 | 1611408290 | 18700 | 18690 | 18700 | 18690 | 230 |
| 354 | 20231219 | 132000 | 1607108640 | 18700 | 18690 | 18700 | 18690 | 166 |
| 355 | 20231219 | 131900 | 1604005920 | 18690 | 18690 | 18690 | 18680 | 144 |
| 356 | 20231219 | 131800 | 1601314890 | 18690 | 18690 | 18690 | 18680 | 175 |
| 357 | 20231219 | 131700 | 1598044520 | 18680 | 18680 | 18690 | 18680 | 135 |
| 358 | 20231219 | 131600 | 1595522130 | 18680 | 18690 | 18690 | 18680 | 111 |
| 359 | 20231219 | 131500 | 1593448250 | 18700 | 18680 | 18700 | 18680 | 289 |
| 360 | 20231219 | 131400 | 1588046870 | 18690 | 18700 | 18700 | 18690 | 47 |
| 361 | 20231219 | 131300 | 1587168210 | 18700 | 18690 | 18700 | 18690 | 52 |
| 362 | 20231219 | 131200 | 1586196280 | 18690 | 18700 | 18700 | 18690 | 208 |
| 363 | 20231219 | 131100 | 1582306890 | 18690 | 18690 | 18690 | 18690 | 54 |
| 364 | 20231219 | 131000 | 1581297630 | 18690 | 18700 | 18700 | 18690 | 61 |
| 365 | 20231219 | 130900 | 1580157480 | 18700 | 18690 | 18700 | 18690 | 165 |
| 366 | 20231219 | 130800 | 1577072350 | 18690 | 18690 | 18700 | 18690 | 97 |
| 367 | 20231219 | 130700 | 1575258910 | 18680 | 18690 | 18690 | 18680 | 177 |
| 368 | 20231219 | 130600 | 1571951920 | 18700 | 18700 | 18700 | 18700 | 119 |
| 369 | 20231219 | 130500 | 1569726620 | 18700 | 18690 | 18700 | 18690 | 162 |
| 370 | 20231219 | 130400 | 1566698050 | 18700 | 18700 | 18700 | 18700 | 31 |
| 371 | 20231219 | 130300 | 1566118350 | 18690 | 18700 | 18700 | 18690 | 71 |
| 372 | 20231219 | 130200 | 1564791100 | 18700 | 18700 | 18700 | 18690 | 335 |
| 373 | 20231219 | 130100 | 1558527280 | 18690 | 18690 | 18690 | 18690 | 10 |
| 374 | 20231219 | 130000 | 1558340380 | 18700 | 18700 | 18700 | 18690 | 76 |
| 375 | 20231219 | 125900 | 1556919680 | 18700 | 18700 | 18700 | 18690 | 191 |
| 376 | 20231219 | 125800 | 1553348400 | 18700 | 18690 | 18700 | 18690 | 75 |
| 377 | 20231219 | 125700 | 1551946140 | 18690 | 18690 | 18690 | 18690 | 24 |
| 378 | 20231219 | 125600 | 1551497580 | 18690 | 18700 | 18700 | 18690 | 221 |
| 379 | 20231219 | 125500 | 1547365570 | 18700 | 18750 | 18750 | 18700 | 199 |
| 380 | 20231219 | 125400 | 1543641420 | 18750 | 18750 | 18750 | 18670 | 64 |
| 381 | 20231219 | 125300 | 1542444520 | 18750 | 18650 | 18750 | 18650 | 190 |
| 382 | 20231219 | 125200 | 1538886020 | 18650 | 18740 | 18750 | 18650 | 101 |
| 383 | 20231219 | 125100 | 1536999000 | 18740 | 18740 | 18750 | 18650 | 426 |
| 384 | 20231219 | 125000 | 1529022500 | 18750 | 18720 | 18750 | 18720 | 165 |
| 385 | 20231219 | 124900 | 1525930120 | 18730 | 18720 | 18730 | 18720 | 143 |
| 386 | 20231219 | 124800 | 1523251740 | 18720 | 18730 | 18730 | 18720 | 122 |
| 387 | 20231219 | 124700 | 1520967340 | 18730 | 18730 | 18730 | 18720 | 137 |
| 388 | 20231219 | 124600 | 1518401360 | 18730 | 18740 | 18750 | 18730 | 61 |
| 389 | 20231219 | 124500 | 1517258230 | 18720 | 18720 | 18720 | 18720 | 44 |
| 390 | 20231219 | 124400 | 1516434550 | 18720 | 18690 | 18750 | 18670 | 279 |
| 391 | 20231219 | 124300 | 1511211500 | 18730 | 18730 | 18730 | 18690 | 151 |
| 392 | 20231219 | 124200 | 1508384780 | 18750 | 18720 | 18750 | 18720 | 45 |
| 393 | 20231219 | 124100 | 1507541620 | 18720 | 18730 | 18730 | 18710 | 173 |
| 394 | 20231219 | 124000 | 1504302910 | 18740 | 18720 | 18740 | 18720 | 63 |
| 395 | 20231219 | 123900 | 1503123450 | 18720 | 18740 | 18750 | 18720 | 146 |
| 396 | 20231219 | 123800 | 1500388670 | 18720 | 18720 | 18720 | 18720 | 31 |
| 397 | 20231219 | 123700 | 1499808350 | 18720 | 18730 | 18740 | 18720 | 241 |
| 398 | 20231219 | 123600 | 1495294350 | 18710 | 18730 | 18730 | 18710 | 87 |
| 399 | 20231219 | 123500 | 1493665920 | 18720 | 18690 | 18720 | 18690 | 512 |
| 400 | 20231219 | 123400 | 1484084520 | 18710 | 18710 | 18710 | 18680 | 174 |
| 401 | 20231219 | 123300 | 1480829670 | 18710 | 18680 | 18710 | 18680 | 92 |
| 402 | 20231219 | 123200 | 1479111050 | 18680 | 18690 | 18690 | 18670 | 239 |
| 403 | 20231219 | 123100 | 1474647320 | 18710 | 18670 | 18710 | 18670 | 72 |
| 404 | 20231219 | 123000 | 1473301940 | 18670 | 18640 | 18670 | 18630 | 350 |
| 405 | 20231219 | 122900 | 1466777800 | 18640 | 18670 | 18670 | 18640 | 131 |
| 406 | 20231219 | 122800 | 1464333670 | 18670 | 18680 | 18700 | 18670 | 214 |
| 407 | 20231219 | 122700 | 1460336590 | 18680 | 18660 | 18680 | 18650 | 166 |
| 408 | 20231219 | 122600 | 1457238470 | 18640 | 18640 | 18660 | 18640 | 65 |
| 409 | 20231219 | 122500 | 1456026770 | 18660 | 18680 | 18690 | 18660 | 200 |
| 410 | 20231219 | 122400 | 1452290680 | 18660 | 18670 | 18680 | 18660 | 98 |
| 411 | 20231219 | 122300 | 1450460910 | 18660 | 18660 | 18660 | 18640 | 85 |
| 412 | 20231219 | 122200 | 1448874980 | 18650 | 18660 | 18660 | 18650 | 17 |
| 413 | 20231219 | 122100 | 1448557770 | 18660 | 18670 | 18680 | 18660 | 339 |
| 414 | 20231219 | 122000 | 1442230060 | 18700 | 18670 | 18710 | 18670 | 145 |
| 415 | 20231219 | 121900 | 1439520640 | 18670 | 18660 | 18670 | 18660 | 14 |
| 416 | 20231219 | 121800 | 1439259350 | 18660 | 18710 | 18710 | 18660 | 324 |
| 417 | 20231219 | 121700 | 1433203680 | 18690 | 18710 | 18710 | 18680 | 88 |
| 418 | 20231219 | 121600 | 1431558130 | 18710 | 18710 | 18710 | 18710 | 82 |
| 419 | 20231219 | 121500 | 1430023910 | 18680 | 18680 | 18720 | 18680 | 308 |
| 420 | 20231219 | 121400 | 1424262900 | 18680 | 18680 | 18710 | 18680 | 18 |
| 421 | 20231219 | 121300 | 1423926450 | 18680 | 18690 | 18710 | 18680 | 164 |
| 422 | 20231219 | 121200 | 1420861750 | 18700 | 18660 | 18700 | 18660 | 1155 |
| 423 | 20231219 | 121100 | 1399271710 | 18610 | 18610 | 18610 | 18610 | 38 |
| 424 | 20231219 | 121000 | 1398564530 | 18660 | 18660 | 18690 | 18610 | 238 |
| 425 | 20231219 | 120900 | 1394128010 | 18690 | 18650 | 18690 | 18640 | 248 |
| 426 | 20231219 | 120800 | 1389494330 | 18640 | 18640 | 18640 | 18640 | 71 |
| 427 | 20231219 | 120700 | 1388170890 | 18640 | 18690 | 18690 | 18630 | 100 |
| 428 | 20231219 | 120600 | 1386305860 | 18690 | 18700 | 18700 | 18630 | 243 |
| 429 | 20231219 | 120500 | 1381764870 | 18700 | 18610 | 18700 | 18610 | 32 |
| 430 | 20231219 | 120400 | 1381166920 | 18620 | 18680 | 18680 | 18620 | 150 |
| 431 | 20231219 | 120300 | 1378370560 | 18680 | 18650 | 18700 | 18640 | 215 |
| 432 | 20231219 | 120200 | 1374355000 | 18650 | 18640 | 18650 | 18630 | 167 |
| 433 | 20231219 | 120100 | 1371241530 | 18630 | 18670 | 18670 | 18630 | 39 |
| 434 | 20231219 | 120000 | 1370514000 | 18680 | 18670 | 18680 | 18660 | 164 |
| 435 | 20231219 | 115900 | 1367451540 | 18680 | 18660 | 18680 | 18640 | 240 |
| 436 | 20231219 | 115800 | 1362972960 | 18640 | 18650 | 18670 | 18640 | 107 |
| 437 | 20231219 | 115700 | 1360977020 | 18650 | 18640 | 18650 | 18630 | 84 |
| 438 | 20231219 | 115600 | 1359411490 | 18650 | 18630 | 18650 | 18630 | 214 |
| 439 | 20231219 | 115500 | 1355421270 | 18630 | 18640 | 18640 | 18630 | 61 |
| 440 | 20231219 | 115400 | 1354284260 | 18650 | 18610 | 18650 | 18600 | 329 |
| 441 | 20231219 | 115300 | 1348162280 | 18610 | 18640 | 18650 | 18610 | 177 |
| 442 | 20231219 | 115200 | 1344862470 | 18640 | 18650 | 18650 | 18600 | 656 |
| 443 | 20231219 | 115100 | 1332648320 | 18640 | 18650 | 18650 | 18640 | 68 |
| 444 | 20231219 | 115000 | 1331380510 | 18650 | 18660 | 18660 | 18650 | 157 |
| 445 | 20231219 | 114900 | 1328451510 | 18650 | 18650 | 18650 | 18630 | 225 |
| 446 | 20231219 | 114800 | 1324255700 | 18640 | 18620 | 18640 | 18620 | 214 |
| 447 | 20231219 | 114700 | 1320269500 | 18620 | 18630 | 18640 | 18620 | 225 |
| 448 | 20231219 | 114600 | 1316076460 | 18630 | 18640 | 18640 | 18630 | 58 |
| 449 | 20231219 | 114500 | 1314995610 | 18640 | 18650 | 18650 | 18630 | 171 |
| 450 | 20231219 | 114400 | 1311807750 | 18650 | 18650 | 18650 | 18650 | 167 |
| 451 | 20231219 | 114300 | 1308693200 | 18660 | 18670 | 18670 | 18660 | 368 |
| 452 | 20231219 | 114200 | 1301823800 | 18660 | 18660 | 18670 | 18660 | 321 |
| 453 | 20231219 | 114100 | 1295833400 | 18670 | 18670 | 18670 | 18670 | 83 |
| 454 | 20231219 | 114000 | 1294283790 | 18680 | 18680 | 18680 | 18670 | 272 |
| 455 | 20231219 | 113900 | 1289203770 | 18670 | 18680 | 18680 | 18670 | 66 |
| 456 | 20231219 | 113800 | 1287970900 | 18690 | 18700 | 18700 | 18680 | 134 |
| 457 | 20231219 | 113700 | 1285466010 | 18700 | 18680 | 18700 | 18680 | 217 |
| 458 | 20231219 | 113600 | 1281410570 | 18700 | 18690 | 18700 | 18690 | 59 |
| 459 | 20231219 | 113500 | 1280307570 | 18690 | 18690 | 18700 | 18690 | 93 |
| 460 | 20231219 | 113400 | 1278568740 | 18700 | 18700 | 18720 | 18700 | 163 |
| 461 | 20231219 | 113300 | 1275519530 | 18680 | 18720 | 18720 | 18680 | 1933 |
| 462 | 20231219 | 113200 | 1239354450 | 18720 | 18730 | 18730 | 18720 | 366 |
| 463 | 20231219 | 113100 | 1232501760 | 18730 | 18730 | 18740 | 18720 | 230 |
| 464 | 20231219 | 113000 | 1228192760 | 18730 | 18740 | 18740 | 18730 | 35 |
| 465 | 20231219 | 112900 | 1227536960 | 18750 | 18760 | 18770 | 18750 | 528 |
| 466 | 20231219 | 112800 | 1217635770 | 18760 | 18730 | 18760 | 18730 | 399 |
| 467 | 20231219 | 112700 | 1210156530 | 18730 | 18740 | 18740 | 18730 | 408 |
| 468 | 20231219 | 112600 | 1202514220 | 18740 | 18770 | 18770 | 18740 | 157 |
| 469 | 20231219 | 112500 | 1199569470 | 18770 | 18760 | 18770 | 18760 | 207 |
| 470 | 20231219 | 112400 | 1195685550 | 18760 | 18740 | 18760 | 18740 | 78 |
| 471 | 20231219 | 112300 | 1194223330 | 18740 | 18760 | 18760 | 18740 | 238 |
| 472 | 20231219 | 112200 | 1189759430 | 18770 | 18770 | 18770 | 18760 | 42 |
| 473 | 20231219 | 112100 | 1188971100 | 18770 | 18760 | 18770 | 18750 | 213 |
| 474 | 20231219 | 112000 | 1184973940 | 18770 | 18780 | 18780 | 18770 | 101 |
| 475 | 20231219 | 111900 | 1183078120 | 18780 | 18770 | 18780 | 18770 | 69 |
| 476 | 20231219 | 111800 | 1181782740 | 18780 | 18760 | 18780 | 18760 | 194 |
| 477 | 20231219 | 111700 | 1178141250 | 18760 | 18760 | 18770 | 18760 | 92 |
| 478 | 20231219 | 111600 | 1176414770 | 18770 | 18760 | 18770 | 18760 | 116 |
| 479 | 20231219 | 111500 | 1174238010 | 18760 | 18760 | 18760 | 18750 | 228 |
| 480 | 20231219 | 111400 | 1169961760 | 18760 | 18760 | 18780 | 18750 | 384 |
| 481 | 20231219 | 111300 | 1162757880 | 18780 | 18770 | 18780 | 18770 | 153 |
| 482 | 20231219 | 111200 | 1159885830 | 18770 | 18770 | 18780 | 18770 | 297 |
| 483 | 20231219 | 111100 | 1154309050 | 18780 | 18770 | 18780 | 18770 | 75 |
| 484 | 20231219 | 111000 | 1152900780 | 18770 | 18780 | 18790 | 18770 | 372 |
| 485 | 20231219 | 110900 | 1145914490 | 18780 | 18790 | 18790 | 18780 | 184 |
| 486 | 20231219 | 110800 | 1142457800 | 18790 | 18790 | 18790 | 18780 | 99 |
| 487 | 20231219 | 110700 | 1140597870 | 18790 | 18790 | 18790 | 18780 | 140 |
| 488 | 20231219 | 110600 | 1137967970 | 18790 | 18790 | 18790 | 18780 | 193 |
| 489 | 20231219 | 110500 | 1134342190 | 18780 | 18790 | 18790 | 18780 | 154 |
| 490 | 20231219 | 110400 | 1131449610 | 18780 | 18780 | 18790 | 18770 | 118 |
| 491 | 20231219 | 110300 | 1129233040 | 18790 | 18780 | 18790 | 18780 | 203 |
| 492 | 20231219 | 110200 | 1125420650 | 18790 | 18790 | 18790 | 18760 | 357 |
| 493 | 20231219 | 110100 | 1118717330 | 18760 | 18780 | 18790 | 18760 | 291 |
| 494 | 20231219 | 110000 | 1113254960 | 18780 | 18790 | 18790 | 18780 | 121 |
| 495 | 20231219 | 105900 | 1110981800 | 18780 | 18790 | 18790 | 18770 | 268 |
| 496 | 20231219 | 105800 | 1105948100 | 18780 | 18780 | 18780 | 18780 | 56 |
| 497 | 20231219 | 105700 | 1104896420 | 18770 | 18780 | 18790 | 18770 | 125 |
| 498 | 20231219 | 105600 | 1102548450 | 18790 | 18780 | 18790 | 18780 | 206 |
| 499 | 20231219 | 105500 | 1098678210 | 18790 | 18780 | 18790 | 18780 | 167 |
| 500 | 20231219 | 105400 | 1095541680 | 18790 | 18780 | 18790 | 18780 | 8 |
| 501 | 20231219 | 105300 | 1095391410 | 18790 | 18790 | 18790 | 18780 | 483 |
| 502 | 20231219 | 105200 | 1086317250 | 18790 | 18790 | 18790 | 18780 | 61 |
| 503 | 20231219 | 105100 | 1085171300 | 18780 | 18780 | 18790 | 18780 | 98 |
| 504 | 20231219 | 105000 | 1083330700 | 18790 | 18780 | 18790 | 18780 | 334 |
| 505 | 20231219 | 104900 | 1077055120 | 18790 | 18780 | 18790 | 18780 | 46 |
| 506 | 20231219 | 104800 | 1076190850 | 18780 | 18800 | 18800 | 18780 | 194 |
| 507 | 20231219 | 104700 | 1072545540 | 18800 | 18800 | 18800 | 18800 | 121 |
| 508 | 20231219 | 104600 | 1070270740 | 18790 | 18780 | 18790 | 18780 | 134 |
| 509 | 20231219 | 104500 | 1067753590 | 18790 | 18790 | 18790 | 18790 | 143 |
| 510 | 20231219 | 104400 | 1065066620 | 18800 | 18800 | 18810 | 18800 | 503 |
| 511 | 20231219 | 104300 | 1055610200 | 18800 | 18810 | 18810 | 18800 | 261 |
| 512 | 20231219 | 104200 | 1050702910 | 18800 | 18800 | 18800 | 18800 | 30 |
| 513 | 20231219 | 104100 | 1050138910 | 18800 | 18800 | 18800 | 18790 | 175 |
| 514 | 20231219 | 104000 | 1046849050 | 18800 | 18790 | 18800 | 18780 | 254 |
| 515 | 20231219 | 103900 | 1042075350 | 18800 | 18800 | 18800 | 18800 | 68 |
| 516 | 20231219 | 103800 | 1040796950 | 18800 | 18790 | 18800 | 18790 | 65 |
| 517 | 20231219 | 103700 | 1039575060 | 18790 | 18810 | 18810 | 18790 | 257 |
| 518 | 20231219 | 103600 | 1034742140 | 18800 | 18810 | 18810 | 18800 | 119 |
| 519 | 20231219 | 103500 | 1032504160 | 18810 | 18800 | 18810 | 18800 | 135 |
| 520 | 20231219 | 103400 | 1029965320 | 18800 | 18800 | 18810 | 18800 | 265 |
| 521 | 20231219 | 103300 | 1024981430 | 18810 | 18800 | 18810 | 18800 | 400 |
| 522 | 20231219 | 103200 | 1017460870 | 18810 | 18810 | 18810 | 18810 | 140 |
| 523 | 20231219 | 103100 | 1014827470 | 18800 | 18800 | 18810 | 18800 | 811 |
| 524 | 20231219 | 103000 | 999572860 | 18810 | 18810 | 18810 | 18800 | 101 |
| 525 | 20231219 | 102900 | 997673100 | 18810 | 18810 | 18810 | 18800 | 274 |
| 526 | 20231219 | 102800 | 992521070 | 18810 | 18810 | 18820 | 18810 | 463 |
| 527 | 20231219 | 102700 | 983812030 | 18800 | 18810 | 18810 | 18800 | 605 |
| 528 | 20231219 | 102600 | 972437840 | 18810 | 18820 | 18820 | 18800 | 1634 |
| 529 | 20231219 | 102500 | 941703970 | 18810 | 18810 | 18820 | 18810 | 149 |
| 530 | 20231219 | 102400 | 938901120 | 18810 | 18820 | 18820 | 18810 | 221 |
| 531 | 20231219 | 102300 | 934742400 | 18820 | 18820 | 18830 | 18810 | 504 |
| 532 | 20231219 | 102200 | 925257670 | 18820 | 18830 | 18830 | 18820 | 740 |
| 533 | 20231219 | 102100 | 911324440 | 18830 | 18830 | 18830 | 18820 | 184 |
| 534 | 20231219 | 102000 | 907859740 | 18820 | 18830 | 18830 | 18820 | 375 |
| 535 | 20231219 | 101900 | 900798610 | 18830 | 18820 | 18830 | 18820 | 258 |
| 536 | 20231219 | 101800 | 895942850 | 18820 | 18810 | 18820 | 18810 | 194 |
| 537 | 20231219 | 101700 | 892291990 | 18820 | 18810 | 18820 | 18810 | 377 |
| 538 | 20231219 | 101600 | 885198850 | 18810 | 18820 | 18820 | 18810 | 693 |
| 539 | 20231219 | 101500 | 872162820 | 18810 | 18820 | 18820 | 18810 | 251 |
| 540 | 20231219 | 101400 | 867439010 | 18820 | 18820 | 18820 | 18810 | 79 |
| 541 | 20231219 | 101300 | 865952350 | 18810 | 18810 | 18820 | 18810 | 278 |
| 542 | 20231219 | 101200 | 860720850 | 18810 | 18810 | 18820 | 18800 | 1021 |
| 543 | 20231219 | 101100 | 841507270 | 18810 | 18790 | 18810 | 18790 | 2224 |
| 544 | 20231219 | 101000 | 799695990 | 18780 | 18800 | 18800 | 18780 | 172 |
| 545 | 20231219 | 100900 | 796465010 | 18800 | 18790 | 18800 | 18790 | 304 |
| 546 | 20231219 | 100800 | 790752530 | 18790 | 18760 | 18790 | 18760 | 825 |
| 547 | 20231219 | 100700 | 775259110 | 18770 | 18760 | 18770 | 18750 | 712 |
| 548 | 20231219 | 100600 | 761902430 | 18750 | 18750 | 18750 | 18740 | 586 |
| 549 | 20231219 | 100500 | 750915030 | 18750 | 18750 | 18750 | 18740 | 327 |
| 550 | 20231219 | 100400 | 744784180 | 18750 | 18760 | 18760 | 18740 | 245 |
| 551 | 20231219 | 100300 | 740190130 | 18750 | 18750 | 18760 | 18740 | 1577 |
| 552 | 20231219 | 100200 | 710621150 | 18740 | 18700 | 18750 | 18700 | 1434 |
| 553 | 20231219 | 100100 | 683769460 | 18700 | 18690 | 18700 | 18690 | 519 |
| 554 | 20231219 | 100000 | 674064900 | 18700 | 18690 | 18700 | 18690 | 115 |
| 555 | 20231219 | 095900 | 671915180 | 18700 | 18710 | 18710 | 18690 | 961 |
| 556 | 20231219 | 095800 | 653944420 | 18700 | 18710 | 18710 | 18700 | 141 |
| 557 | 20231219 | 095700 | 651306360 | 18710 | 18710 | 18710 | 18700 | 198 |
| 558 | 20231219 | 095600 | 647601840 | 18710 | 18670 | 18710 | 18670 | 2900 |
| 559 | 20231219 | 095500 | 593389770 | 18670 | 18670 | 18670 | 18660 | 277 |
| 560 | 20231219 | 095400 | 588218210 | 18670 | 18670 | 18670 | 18660 | 245 |
| 561 | 20231219 | 095300 | 583644070 | 18670 | 18610 | 18670 | 18610 | 2383 |
| 562 | 20231219 | 095200 | 539232380 | 18610 | 18610 | 18610 | 18600 | 124 |
| 563 | 20231219 | 095100 | 536925740 | 18600 | 18610 | 18610 | 18600 | 121 |
| 564 | 20231219 | 095000 | 534674020 | 18610 | 18590 | 18610 | 18590 | 142 |
| 565 | 20231219 | 094900 | 532031760 | 18600 | 18590 | 18600 | 18590 | 519 |
| 566 | 20231219 | 094800 | 522379580 | 18580 | 18580 | 18590 | 18550 | 376 |
| 567 | 20231219 | 094700 | 515396870 | 18580 | 18530 | 18580 | 18530 | 529 |
| 568 | 20231219 | 094600 | 505584550 | 18530 | 18520 | 18530 | 18520 | 137 |
| 569 | 20231219 | 094500 | 503046510 | 18510 | 18530 | 18530 | 18510 | 12 |
| 570 | 20231219 | 094400 | 502824350 | 18500 | 18540 | 18540 | 18500 | 559 |
| 571 | 20231219 | 094300 | 492476560 | 18510 | 18550 | 18550 | 18510 | 549 |
| 572 | 20231219 | 094200 | 482302150 | 18550 | 18580 | 18590 | 18550 | 428 |
| 573 | 20231219 | 094100 | 474354950 | 18580 | 18590 | 18590 | 18580 | 133 |
| 574 | 20231219 | 094000 | 471882630 | 18590 | 18600 | 18600 | 18580 | 40 |
| 575 | 20231219 | 093900 | 471139060 | 18600 | 18600 | 18600 | 18590 | 766 |
| 576 | 20231219 | 093800 | 456891760 | 18600 | 18600 | 18610 | 18600 | 64 |
| 577 | 20231219 | 093700 | 455700950 | 18600 | 18590 | 18610 | 18590 | 1964 |
| 578 | 20231219 | 093600 | 419171970 | 18590 | 18560 | 18600 | 18560 | 668 |
| 579 | 20231219 | 093500 | 406754150 | 18560 | 18580 | 18590 | 18560 | 1375 |
| 580 | 20231219 | 093400 | 381214270 | 18580 | 18580 | 18580 | 18570 | 169 |
| 581 | 20231219 | 093300 | 378075410 | 18580 | 18580 | 18580 | 18580 | 50 |
| 582 | 20231219 | 093200 | 377146410 | 18580 | 18570 | 18580 | 18570 | 315 |
| 583 | 20231219 | 093100 | 371296480 | 18580 | 18580 | 18580 | 18570 | 61 |
| 584 | 20231219 | 093000 | 370163140 | 18580 | 18580 | 18580 | 18580 | 136 |
| 585 | 20231219 | 092900 | 367636260 | 18580 | 18570 | 18580 | 18570 | 185 |
| 586 | 20231219 | 092800 | 364200600 | 18570 | 18490 | 18570 | 18490 | 3300 |
| 587 | 20231219 | 092700 | 303036990 | 18490 | 18500 | 18500 | 18490 | 1187 |
| 588 | 20231219 | 092600 | 281087530 | 18490 | 18500 | 18500 | 18490 | 34 |
| 589 | 20231219 | 092500 | 280458550 | 18500 | 18500 | 18500 | 18500 | 18 |
| 590 | 20231219 | 092400 | 280125550 | 18500 | 18500 | 18520 | 18500 | 223 |
| 591 | 20231219 | 092300 | 275999630 | 18500 | 18500 | 18500 | 18490 | 66 |
| 592 | 20231219 | 092200 | 274778660 | 18500 | 18500 | 18500 | 18460 | 418 |
| 593 | 20231219 | 092100 | 267056840 | 18490 | 18500 | 18520 | 18490 | 1714 |
| 594 | 20231219 | 092000 | 235347600 | 18500 | 18500 | 18520 | 18500 | 753 |
| 595 | 20231219 | 091900 | 221414870 | 18500 | 18530 | 18530 | 18500 | 362 |
| 596 | 20231219 | 091800 | 214711480 | 18540 | 18530 | 18540 | 18530 | 93 |
| 597 | 20231219 | 091700 | 212988080 | 18540 | 18530 | 18540 | 18500 | 200 |
| 598 | 20231219 | 091600 | 209282540 | 18540 | 18550 | 18550 | 18500 | 990 |
| 599 | 20231219 | 091500 | 190955830 | 18550 | 18540 | 18560 | 18520 | 53 |
| 600 | 20231219 | 091400 | 189973510 | 18540 | 18550 | 18560 | 18510 | 940 |
| 601 | 20231219 | 091300 | 172540660 | 18550 | 18500 | 18560 | 18500 | 2396 |
| 602 | 20231219 | 091200 | 128101270 | 18500 | 18490 | 18530 | 18460 | 515 |
| 603 | 20231219 | 091100 | 118575110 | 18500 | 18470 | 18500 | 18460 | 144 |
| 604 | 20231219 | 091000 | 115911400 | 18470 | 18470 | 18500 | 18470 | 1028 |
| 605 | 20231219 | 090900 | 96910060 | 18480 | 18430 | 18480 | 18430 | 459 |
| 606 | 20231219 | 090800 | 88436920 | 18430 | 18340 | 18430 | 18340 | 1466 |
| 607 | 20231219 | 090700 | 61475910 | 18330 | 18330 | 18330 | 18310 | 1181 |
| 608 | 20231219 | 090600 | 39840310 | 18320 | 18320 | 18320 | 18320 | 19 |
| 609 | 20231219 | 090500 | 39492230 | 18310 | 18320 | 18320 | 18310 | 45 |
| 610 | 20231219 | 090400 | 38668080 | 18320 | 18380 | 18390 | 18320 | 88 |
| 611 | 20231219 | 090300 | 37051010 | 18400 | 18360 | 18410 | 18360 | 125 |
| 612 | 20231219 | 090200 | 34752140 | 18360 | 18310 | 18400 | 18280 | 147 |
| 613 | 20231219 | 090100 | 32061050 | 18310 | 18280 | 18310 | 18280 | 179 |
| 614 | 20231219 | 090000 | 28785930 | 18280 | 18420 | 18420 | 18280 | 1535 |