31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 3 | 20231221 | 184500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20231221 | 184400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20231221 | 184300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20231221 | 184200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20231221 | 184100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20231221 | 184000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20231221 | 183900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20231221 | 183800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20231221 | 183700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20231221 | 183600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20231221 | 183500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20231221 | 183400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20231221 | 183300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20231221 | 183200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20231221 | 183100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20231221 | 183000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20231221 | 182900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20231221 | 182800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20231221 | 182700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20231221 | 182600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20231221 | 182500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20231221 | 182400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20231221 | 182300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20231221 | 182200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20231221 | 182100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20231221 | 182000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20231221 | 181900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20231221 | 181800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20231221 | 181700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20231221 | 181600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 33 | 20231221 | 181500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20231221 | 181400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20231221 | 181300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20231221 | 181200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20231221 | 181100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20231221 | 181000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20231221 | 180900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20231221 | 180800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20231221 | 180700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20231221 | 180600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20231221 | 180500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20231221 | 180400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20231221 | 180300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20231221 | 180200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20231221 | 180100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20231221 | 180000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20231221 | 175900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20231221 | 175800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20231221 | 175700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20231221 | 175600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20231221 | 175500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20231221 | 175400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20231221 | 175300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20231221 | 175200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20231221 | 175100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20231221 | 175000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20231221 | 174900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20231221 | 174800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20231221 | 174700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20231221 | 174600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 63 | 20231221 | 174500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20231221 | 174400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20231221 | 174300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20231221 | 174200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20231221 | 174100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20231221 | 174000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20231221 | 173900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20231221 | 173800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20231221 | 173700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20231221 | 173600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20231221 | 173500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20231221 | 173400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20231221 | 173300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20231221 | 173200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20231221 | 173100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20231221 | 173000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20231221 | 172900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20231221 | 172800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20231221 | 172700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20231221 | 172600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20231221 | 172500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20231221 | 172400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20231221 | 172300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20231221 | 172200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20231221 | 172100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20231221 | 172000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20231221 | 171900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20231221 | 171800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20231221 | 171700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20231221 | 171600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 93 | 20231221 | 171500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20231221 | 171400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20231221 | 171300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20231221 | 171200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20231221 | 171100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20231221 | 171000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20231221 | 170900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20231221 | 170800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20231221 | 170700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20231221 | 170600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20231221 | 170500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20231221 | 170400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20231221 | 170300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20231221 | 170200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20231221 | 170100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20231221 | 170000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20231221 | 165900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20231221 | 165800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20231221 | 165700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20231221 | 165600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20231221 | 165500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20231221 | 165400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20231221 | 165300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20231221 | 165200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20231221 | 165100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20231221 | 165000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20231221 | 164900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20231221 | 164800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20231221 | 164700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20231221 | 164600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 123 | 20231221 | 164500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20231221 | 164400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20231221 | 164300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20231221 | 164200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20231221 | 164100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20231221 | 164000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20231221 | 163900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20231221 | 163800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20231221 | 163700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20231221 | 163600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20231221 | 163500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20231221 | 163400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20231221 | 163300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20231221 | 163200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20231221 | 163100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20231221 | 163000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20231221 | 162900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20231221 | 162800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20231221 | 162700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20231221 | 162600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20231221 | 162500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20231221 | 162400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20231221 | 162300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20231221 | 162200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20231221 | 162100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20231221 | 162000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20231221 | 161900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20231221 | 161800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20231221 | 161700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20231221 | 161600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 153 | 20231221 | 161500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20231221 | 161400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20231221 | 161300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20231221 | 161200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20231221 | 161100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20231221 | 161000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20231221 | 160900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20231221 | 160800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20231221 | 160700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20231221 | 160600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20231221 | 160500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20231221 | 160400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20231221 | 160300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20231221 | 160200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20231221 | 160100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20231221 | 160000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20231221 | 155900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20231221 | 155800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20231221 | 155700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20231221 | 155600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20231221 | 155500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20231221 | 155400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20231221 | 155300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20231221 | 155200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20231221 | 155100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20231221 | 155000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20231221 | 154900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20231221 | 154800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20231221 | 154700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20231221 | 154600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 183 | 20231221 | 154500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20231221 | 154400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 185 | 20231221 | 154300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 186 | 20231221 | 154200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 187 | 20231221 | 154100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 188 | 20231221 | 154000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 189 | 20231221 | 153900 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 190 | 20231221 | 153800 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 191 | 20231221 | 153700 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 192 | 20231221 | 153600 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 193 | 20231221 | 153500 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20231221 | 153400 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20231221 | 153300 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20231221 | 153200 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20231221 | 153100 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20231221 | 153000 | 2736547020 | 13670 | 13670 | 13670 | 13670 | 4257 |
| 199 | 20231221 | 152900 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 200 | 20231221 | 152800 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 201 | 20231221 | 152700 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 202 | 20231221 | 152600 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 203 | 20231221 | 152500 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 204 | 20231221 | 152400 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 205 | 20231221 | 152300 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 206 | 20231221 | 152200 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 207 | 20231221 | 152100 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 208 | 20231221 | 152000 | 2678353830 | 13660 | 13660 | 13660 | 13660 | 0 |
| 209 | 20231221 | 151900 | 2678353830 | 13660 | 13640 | 13660 | 13640 | 52 |
| 210 | 20231221 | 151800 | 2677644530 | 13660 | 13640 | 13660 | 13630 | 2725 |
| 211 | 20231221 | 151700 | 2640448820 | 13640 | 13660 | 13660 | 13640 | 679 |
| 212 | 20231221 | 151600 | 2631181700 | 13660 | 13640 | 13660 | 13640 | 235 |
| 213 | 20231221 | 151500 | 2627974480 | 13640 | 13650 | 13650 | 13630 | 541 |
| 214 | 20231221 | 151400 | 2620596780 | 13640 | 13640 | 13650 | 13640 | 257 |
| 215 | 20231221 | 151300 | 2617091100 | 13640 | 13630 | 13650 | 13630 | 140 |
| 216 | 20231221 | 151200 | 2615182080 | 13630 | 13650 | 13650 | 13630 | 473 |
| 217 | 20231221 | 151100 | 2608729130 | 13660 | 13660 | 13670 | 13650 | 270 |
| 218 | 20231221 | 151000 | 2605040930 | 13660 | 13650 | 13660 | 13640 | 459 |
| 219 | 20231221 | 150900 | 2598776640 | 13640 | 13640 | 13640 | 13630 | 1191 |
| 220 | 20231221 | 150800 | 2582532960 | 13630 | 13640 | 13640 | 13630 | 522 |
| 221 | 20231221 | 150700 | 2575418000 | 13640 | 13620 | 13640 | 13620 | 260 |
| 222 | 20231221 | 150600 | 2571875290 | 13630 | 13630 | 13630 | 13630 | 13 |
| 223 | 20231221 | 150500 | 2571698100 | 13630 | 13650 | 13650 | 13630 | 1590 |
| 224 | 20231221 | 150400 | 2550024240 | 13650 | 13670 | 13670 | 13650 | 14 |
| 225 | 20231221 | 150300 | 2549833060 | 13670 | 13630 | 13670 | 13630 | 403 |
| 226 | 20231221 | 150200 | 2544340050 | 13670 | 13660 | 13670 | 13660 | 507 |
| 227 | 20231221 | 150100 | 2537412980 | 13660 | 13630 | 13660 | 13630 | 1501 |
| 228 | 20231221 | 150000 | 2516936570 | 13620 | 13620 | 13620 | 13620 | 0 |
| 229 | 20231221 | 145900 | 2516936570 | 13620 | 13620 | 13620 | 13620 | 150 |
| 230 | 20231221 | 145800 | 2514893570 | 13620 | 13630 | 13630 | 13620 | 570 |
| 231 | 20231221 | 145700 | 2507126470 | 13630 | 13620 | 13630 | 13620 | 417 |
| 232 | 20231221 | 145600 | 2501442980 | 13620 | 13620 | 13620 | 13620 | 36 |
| 233 | 20231221 | 145500 | 2500952660 | 13620 | 13640 | 13640 | 13620 | 91 |
| 234 | 20231221 | 145400 | 2499712520 | 13640 | 13640 | 13640 | 13640 | 50 |
| 235 | 20231221 | 145300 | 2499030520 | 13640 | 13640 | 13640 | 13640 | 20 |
| 236 | 20231221 | 145200 | 2498757720 | 13640 | 13620 | 13640 | 13620 | 397 |
| 237 | 20231221 | 145100 | 2493350560 | 13620 | 13620 | 13620 | 13610 | 201 |
| 238 | 20231221 | 145000 | 2490613140 | 13610 | 13630 | 13630 | 13610 | 560 |
| 239 | 20231221 | 144900 | 2482984000 | 13630 | 13620 | 13630 | 13620 | 121 |
| 240 | 20231221 | 144800 | 2481335770 | 13620 | 13620 | 13630 | 13620 | 258 |
| 241 | 20231221 | 144700 | 2477821700 | 13610 | 13620 | 13620 | 13610 | 33 |
| 242 | 20231221 | 144600 | 2477372340 | 13620 | 13620 | 13620 | 13610 | 176 |
| 243 | 20231221 | 144500 | 2474975560 | 13610 | 13610 | 13610 | 13610 | 585 |
| 244 | 20231221 | 144400 | 2467013710 | 13610 | 13610 | 13610 | 13610 | 139 |
| 245 | 20231221 | 144300 | 2465121920 | 13610 | 13610 | 13610 | 13610 | 0 |
| 246 | 20231221 | 144200 | 2465121920 | 13610 | 13620 | 13620 | 13610 | 462 |
| 247 | 20231221 | 144100 | 2458833480 | 13620 | 13610 | 13620 | 13610 | 98 |
| 248 | 20231221 | 144000 | 2457499450 | 13610 | 13630 | 13630 | 13610 | 268 |
| 249 | 20231221 | 143900 | 2453850610 | 13630 | 13630 | 13640 | 13620 | 3407 |
| 250 | 20231221 | 143800 | 2407441170 | 13630 | 13620 | 13630 | 13620 | 121 |
| 251 | 20231221 | 143700 | 2405792030 | 13630 | 13630 | 13640 | 13630 | 119 |
| 252 | 20231221 | 143600 | 2404169640 | 13620 | 13620 | 13630 | 13620 | 1454 |
| 253 | 20231221 | 143500 | 2384355980 | 13620 | 13630 | 13630 | 13620 | 243 |
| 254 | 20231221 | 143400 | 2381046170 | 13620 | 13630 | 13640 | 13620 | 1230 |
| 255 | 20231221 | 143300 | 2364280390 | 13640 | 13630 | 13640 | 13630 | 1422 |
| 256 | 20231221 | 143200 | 2344896530 | 13630 | 13630 | 13630 | 13630 | 2920 |
| 257 | 20231221 | 143100 | 2305096930 | 13630 | 13630 | 13630 | 13630 | 133 |
| 258 | 20231221 | 143000 | 2303284140 | 13630 | 13640 | 13640 | 13630 | 207 |
| 259 | 20231221 | 142900 | 2300462000 | 13630 | 13630 | 13630 | 13630 | 1868 |
| 260 | 20231221 | 142800 | 2275001160 | 13630 | 13640 | 13640 | 13630 | 1062 |
| 261 | 20231221 | 142700 | 2260525980 | 13640 | 13640 | 13640 | 13640 | 541 |
| 262 | 20231221 | 142600 | 2253146740 | 13640 | 13640 | 13640 | 13640 | 1395 |
| 263 | 20231221 | 142500 | 2234118940 | 13640 | 13650 | 13650 | 13640 | 247 |
| 264 | 20231221 | 142400 | 2230749320 | 13650 | 13660 | 13660 | 13650 | 101 |
| 265 | 20231221 | 142300 | 2229370660 | 13640 | 13640 | 13640 | 13640 | 119 |
| 266 | 20231221 | 142200 | 2227747500 | 13660 | 13660 | 13660 | 13660 | 1 |
| 267 | 20231221 | 142100 | 2227733840 | 13660 | 13660 | 13660 | 13650 | 162 |
| 268 | 20231221 | 142000 | 2225522480 | 13650 | 13670 | 13670 | 13650 | 151 |
| 269 | 20231221 | 141900 | 2223458330 | 13670 | 13640 | 13670 | 13640 | 3 |
| 270 | 20231221 | 141800 | 2223417380 | 13640 | 13640 | 13640 | 13640 | 63 |
| 271 | 20231221 | 141700 | 2222558060 | 13640 | 13640 | 13640 | 13640 | 32 |
| 272 | 20231221 | 141600 | 2222121580 | 13640 | 13630 | 13640 | 13630 | 485 |
| 273 | 20231221 | 141500 | 2215510980 | 13630 | 13640 | 13640 | 13630 | 214 |
| 274 | 20231221 | 141400 | 2212594010 | 13630 | 13650 | 13650 | 13630 | 43 |
| 275 | 20231221 | 141300 | 2212007880 | 13650 | 13650 | 13650 | 13650 | 9 |
| 276 | 20231221 | 141200 | 2211885030 | 13670 | 13670 | 13670 | 13670 | 47 |
| 277 | 20231221 | 141100 | 2211242540 | 13670 | 13670 | 13670 | 13630 | 81 |
| 278 | 20231221 | 141000 | 2210137960 | 13630 | 13630 | 13630 | 13630 | 61 |
| 279 | 20231221 | 140900 | 2209306530 | 13630 | 13640 | 13640 | 13630 | 500 |
| 280 | 20231221 | 140800 | 2202489370 | 13640 | 13640 | 13640 | 13640 | 10 |
| 281 | 20231221 | 140700 | 2202352970 | 13640 | 13690 | 13690 | 13640 | 5 |
| 282 | 20231221 | 140600 | 2202284720 | 13630 | 13650 | 13700 | 13630 | 110 |
| 283 | 20231221 | 140500 | 2200780600 | 13630 | 13650 | 13650 | 13630 | 450 |
| 284 | 20231221 | 140400 | 2194646060 | 13650 | 13650 | 13650 | 13650 | 36 |
| 285 | 20231221 | 140300 | 2194154660 | 13650 | 13630 | 13650 | 13630 | 504 |
| 286 | 20231221 | 140200 | 2187277230 | 13640 | 13640 | 13640 | 13640 | 16 |
| 287 | 20231221 | 140100 | 2187058990 | 13640 | 13640 | 13640 | 13630 | 5 |
| 288 | 20231221 | 140000 | 2186990820 | 13630 | 13630 | 13630 | 13630 | 34 |
| 289 | 20231221 | 135900 | 2186527400 | 13640 | 13640 | 13640 | 13640 | 370 |
| 290 | 20231221 | 135800 | 2181480600 | 13640 | 13640 | 13650 | 13640 | 135 |
| 291 | 20231221 | 135700 | 2179638700 | 13640 | 13640 | 13640 | 13640 | 123 |
| 292 | 20231221 | 135600 | 2177960980 | 13640 | 13640 | 13640 | 13640 | 91 |
| 293 | 20231221 | 135500 | 2176719740 | 13650 | 13640 | 13650 | 13640 | 97 |
| 294 | 20231221 | 135400 | 2175396140 | 13650 | 13670 | 13670 | 13650 | 166 |
| 295 | 20231221 | 135300 | 2173128220 | 13670 | 13670 | 13670 | 13670 | 50 |
| 296 | 20231221 | 135200 | 2172444720 | 13640 | 13670 | 13670 | 13640 | 73 |
| 297 | 20231221 | 135100 | 2171448970 | 13670 | 13660 | 13670 | 13640 | 318 |
| 298 | 20231221 | 135000 | 2167104590 | 13650 | 13660 | 13660 | 13650 | 196 |
| 299 | 20231221 | 134900 | 2164428300 | 13660 | 13650 | 13660 | 13650 | 43 |
| 300 | 20231221 | 134800 | 2163841300 | 13650 | 13650 | 13650 | 13650 | 70 |
| 301 | 20231221 | 134700 | 2162885800 | 13650 | 13650 | 13650 | 13650 | 128 |
| 302 | 20231221 | 134600 | 2161138600 | 13650 | 13640 | 13650 | 13640 | 83 |
| 303 | 20231221 | 134500 | 2160005740 | 13640 | 13640 | 13640 | 13640 | 397 |
| 304 | 20231221 | 134400 | 2154590660 | 13640 | 13640 | 13640 | 13640 | 234 |
| 305 | 20231221 | 134300 | 2151398900 | 13640 | 13650 | 13650 | 13640 | 224 |
| 306 | 20231221 | 134200 | 2148343260 | 13650 | 13650 | 13650 | 13650 | 20 |
| 307 | 20231221 | 134100 | 2148070260 | 13650 | 13650 | 13650 | 13650 | 27 |
| 308 | 20231221 | 134000 | 2147701710 | 13650 | 13640 | 13650 | 13640 | 134 |
| 309 | 20231221 | 133900 | 2145872950 | 13640 | 13640 | 13640 | 13640 | 15 |
| 310 | 20231221 | 133800 | 2145668350 | 13640 | 13640 | 13640 | 13640 | 0 |
| 311 | 20231221 | 133700 | 2145668350 | 13640 | 13640 | 13640 | 13640 | 147 |
| 312 | 20231221 | 133600 | 2143663270 | 13640 | 13650 | 13650 | 13640 | 408 |
| 313 | 20231221 | 133500 | 2138098080 | 13650 | 13640 | 13650 | 13640 | 482 |
| 314 | 20231221 | 133400 | 2131523200 | 13640 | 13650 | 13650 | 13630 | 3443 |
| 315 | 20231221 | 133300 | 2084586230 | 13650 | 13640 | 13650 | 13640 | 251 |
| 316 | 20231221 | 133200 | 2081162580 | 13640 | 13630 | 13640 | 13630 | 717 |
| 317 | 20231221 | 133100 | 2071384660 | 13630 | 13630 | 13630 | 13630 | 0 |
| 318 | 20231221 | 133000 | 2071384660 | 13630 | 13630 | 13630 | 13630 | 698 |
| 319 | 20231221 | 132900 | 2061870920 | 13630 | 13630 | 13630 | 13630 | 264 |
| 320 | 20231221 | 132800 | 2058272600 | 13640 | 13640 | 13640 | 13640 | 168 |
| 321 | 20231221 | 132700 | 2055981080 | 13650 | 13650 | 13650 | 13640 | 46 |
| 322 | 20231221 | 132600 | 2055353520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 323 | 20231221 | 132500 | 2055353520 | 13650 | 13640 | 13650 | 13640 | 163 |
| 324 | 20231221 | 132400 | 2053130100 | 13640 | 13630 | 13640 | 13630 | 62 |
| 325 | 20231221 | 132300 | 2052284540 | 13630 | 13630 | 13630 | 13630 | 34 |
| 326 | 20231221 | 132200 | 2051821120 | 13640 | 13640 | 13640 | 13640 | 0 |
| 327 | 20231221 | 132100 | 2051821120 | 13640 | 13640 | 13640 | 13640 | 47 |
| 328 | 20231221 | 132000 | 2051180040 | 13630 | 13640 | 13640 | 13630 | 93 |
| 329 | 20231221 | 131900 | 2049912200 | 13640 | 13640 | 13640 | 13640 | 241 |
| 330 | 20231221 | 131800 | 2046624960 | 13640 | 13640 | 13640 | 13640 | 0 |
| 331 | 20231221 | 131700 | 2046624960 | 13640 | 13640 | 13640 | 13640 | 0 |
| 332 | 20231221 | 131600 | 2046624960 | 13640 | 13640 | 13640 | 13640 | 64 |
| 333 | 20231221 | 131500 | 2045752000 | 13640 | 13640 | 13640 | 13640 | 35 |
| 334 | 20231221 | 131400 | 2045274600 | 13640 | 13640 | 13640 | 13640 | 163 |
| 335 | 20231221 | 131300 | 2043051280 | 13640 | 13640 | 13640 | 13640 | 138 |
| 336 | 20231221 | 131200 | 2041168960 | 13640 | 13650 | 13650 | 13640 | 157 |
| 337 | 20231221 | 131100 | 2039026480 | 13640 | 13640 | 13640 | 13640 | 64 |
| 338 | 20231221 | 131000 | 2038153520 | 13640 | 13640 | 13640 | 13640 | 91 |
| 339 | 20231221 | 130900 | 2036912280 | 13660 | 13640 | 13660 | 13640 | 115 |
| 340 | 20231221 | 130800 | 2035343380 | 13640 | 13640 | 13640 | 13640 | 539 |
| 341 | 20231221 | 130700 | 2027991420 | 13640 | 13640 | 13640 | 13640 | 54 |
| 342 | 20231221 | 130600 | 2027254860 | 13640 | 13640 | 13640 | 13640 | 79 |
| 343 | 20231221 | 130500 | 2026177300 | 13680 | 13680 | 13680 | 13680 | 0 |
| 344 | 20231221 | 130400 | 2026177300 | 13680 | 13680 | 13680 | 13680 | 1 |
| 345 | 20231221 | 130300 | 2026163620 | 13650 | 13640 | 13650 | 13640 | 255 |
| 346 | 20231221 | 130200 | 2022684420 | 13640 | 13640 | 13640 | 13630 | 1058 |
| 347 | 20231221 | 130100 | 2008255380 | 13640 | 13640 | 13650 | 13640 | 190 |
| 348 | 20231221 | 130000 | 2005663720 | 13650 | 13700 | 13700 | 13650 | 160 |
| 349 | 20231221 | 125900 | 2003479620 | 13700 | 13700 | 13700 | 13700 | 0 |
| 350 | 20231221 | 125800 | 2003479620 | 13700 | 13670 | 13700 | 13670 | 80 |
| 351 | 20231221 | 125700 | 2002384650 | 13650 | 13650 | 13650 | 13650 | 1 |
| 352 | 20231221 | 125600 | 2002371000 | 13690 | 13660 | 13690 | 13660 | 101 |
| 353 | 20231221 | 125500 | 2000989210 | 13640 | 13650 | 13650 | 13640 | 407 |
| 354 | 20231221 | 125400 | 1995437710 | 13640 | 13680 | 13680 | 13640 | 1427 |
| 355 | 20231221 | 125300 | 1975958430 | 13680 | 13660 | 13680 | 13660 | 107 |
| 356 | 20231221 | 125200 | 1974496730 | 13640 | 13640 | 13640 | 13640 | 37 |
| 357 | 20231221 | 125100 | 1973992050 | 13640 | 13640 | 13640 | 13640 | 78 |
| 358 | 20231221 | 125000 | 1972928130 | 13640 | 13640 | 13640 | 13640 | 505 |
| 359 | 20231221 | 124900 | 1966039930 | 13640 | 13640 | 13640 | 13640 | 0 |
| 360 | 20231221 | 124800 | 1966039930 | 13640 | 13640 | 13640 | 13640 | 0 |
| 361 | 20231221 | 124700 | 1966039930 | 13640 | 13650 | 13650 | 13640 | 1400 |
| 362 | 20231221 | 124600 | 1946942720 | 13640 | 13640 | 13640 | 13640 | 1 |
| 363 | 20231221 | 124500 | 1946929080 | 13640 | 13650 | 13650 | 13640 | 264 |
| 364 | 20231221 | 124400 | 1943325610 | 13650 | 13650 | 13650 | 13650 | 380 |
| 365 | 20231221 | 124300 | 1938138610 | 13650 | 13650 | 13650 | 13650 | 344 |
| 366 | 20231221 | 124200 | 1933443010 | 13660 | 13660 | 13660 | 13660 | 0 |
| 367 | 20231221 | 124100 | 1933443010 | 13660 | 13650 | 13660 | 13650 | 402 |
| 368 | 20231221 | 124000 | 1927952710 | 13650 | 13650 | 13650 | 13650 | 257 |
| 369 | 20231221 | 123900 | 1924444660 | 13650 | 13660 | 13660 | 13650 | 390 |
| 370 | 20231221 | 123800 | 1919120410 | 13660 | 13660 | 13660 | 13660 | 41 |
| 371 | 20231221 | 123700 | 1918560350 | 13660 | 13670 | 13680 | 13650 | 1347 |
| 372 | 20231221 | 123600 | 1900157680 | 13670 | 13670 | 13670 | 13670 | 209 |
| 373 | 20231221 | 123500 | 1897300650 | 13660 | 13660 | 13660 | 13660 | 21 |
| 374 | 20231221 | 123400 | 1897013790 | 13670 | 13670 | 13670 | 13670 | 21 |
| 375 | 20231221 | 123300 | 1896726720 | 13680 | 13670 | 13680 | 13670 | 11 |
| 376 | 20231221 | 123200 | 1896576340 | 13680 | 13680 | 13680 | 13680 | 942 |
| 377 | 20231221 | 123100 | 1883689780 | 13670 | 13670 | 13670 | 13670 | 12 |
| 378 | 20231221 | 123000 | 1883525740 | 13680 | 13680 | 13680 | 13680 | 34 |
| 379 | 20231221 | 122900 | 1883060620 | 13680 | 13660 | 13680 | 13660 | 4 |
| 380 | 20231221 | 122800 | 1883005920 | 13660 | 13660 | 13660 | 13660 | 14 |
| 381 | 20231221 | 122700 | 1882814680 | 13660 | 13660 | 13660 | 13660 | 41 |
| 382 | 20231221 | 122600 | 1882254620 | 13660 | 13660 | 13660 | 13660 | 2 |
| 383 | 20231221 | 122500 | 1882227300 | 13660 | 13660 | 13660 | 13660 | 16 |
| 384 | 20231221 | 122400 | 1882008740 | 13660 | 13660 | 13660 | 13660 | 100 |
| 385 | 20231221 | 122300 | 1880642740 | 13660 | 13670 | 13670 | 13660 | 200 |
| 386 | 20231221 | 122200 | 1877910730 | 13660 | 13660 | 13660 | 13660 | 54 |
| 387 | 20231221 | 122100 | 1877173090 | 13650 | 13650 | 13650 | 13650 | 60 |
| 388 | 20231221 | 122000 | 1876354090 | 13650 | 13660 | 13660 | 13650 | 279 |
| 389 | 20231221 | 121900 | 1872543010 | 13640 | 13640 | 13650 | 13640 | 615 |
| 390 | 20231221 | 121800 | 1864150170 | 13640 | 13640 | 13640 | 13640 | 1 |
| 391 | 20231221 | 121700 | 1864136530 | 13640 | 13640 | 13650 | 13640 | 66 |
| 392 | 20231221 | 121600 | 1863236260 | 13640 | 13640 | 13640 | 13640 | 30 |
| 393 | 20231221 | 121500 | 1862827060 | 13640 | 13640 | 13640 | 13640 | 913 |
| 394 | 20231221 | 121400 | 1850373740 | 13640 | 13640 | 13640 | 13640 | 125 |
| 395 | 20231221 | 121300 | 1848668740 | 13650 | 13640 | 13650 | 13640 | 1253 |
| 396 | 20231221 | 121200 | 1831567790 | 13640 | 13640 | 13640 | 13640 | 117 |
| 397 | 20231221 | 121100 | 1829971910 | 13630 | 13650 | 13650 | 13630 | 311 |
| 398 | 20231221 | 121000 | 1825731080 | 13630 | 13650 | 13650 | 13630 | 320 |
| 399 | 20231221 | 120900 | 1821367030 | 13650 | 13650 | 13650 | 13650 | 30 |
| 400 | 20231221 | 120800 | 1820957530 | 13640 | 13640 | 13640 | 13640 | 736 |
| 401 | 20231221 | 120700 | 1810918490 | 13640 | 13650 | 13650 | 13640 | 552 |
| 402 | 20231221 | 120600 | 1803389010 | 13650 | 13650 | 13650 | 13650 | 470 |
| 403 | 20231221 | 120500 | 1796973510 | 13650 | 13650 | 13650 | 13650 | 380 |
| 404 | 20231221 | 120400 | 1791786510 | 13650 | 13660 | 13660 | 13650 | 14 |
| 405 | 20231221 | 120300 | 1791595370 | 13660 | 13680 | 13680 | 13660 | 180 |
| 406 | 20231221 | 120200 | 1789134570 | 13680 | 13680 | 13680 | 13680 | 39 |
| 407 | 20231221 | 120100 | 1788601050 | 13680 | 13680 | 13680 | 13680 | 62 |
| 408 | 20231221 | 120000 | 1787752890 | 13680 | 13680 | 13680 | 13680 | 102 |
| 409 | 20231221 | 115900 | 1786357530 | 13660 | 13680 | 13680 | 13660 | 36 |
| 410 | 20231221 | 115800 | 1785865730 | 13680 | 13660 | 13680 | 13660 | 77 |
| 411 | 20231221 | 115700 | 1784813830 | 13680 | 13680 | 13680 | 13680 | 66 |
| 412 | 20231221 | 115600 | 1783910950 | 13680 | 13680 | 13680 | 13680 | 1 |
| 413 | 20231221 | 115500 | 1783897270 | 13660 | 13660 | 13660 | 13660 | 0 |
| 414 | 20231221 | 115400 | 1783897270 | 13660 | 13650 | 13660 | 13650 | 1046 |
| 415 | 20231221 | 115300 | 1769609630 | 13650 | 13660 | 13660 | 13650 | 173 |
| 416 | 20231221 | 115200 | 1767248000 | 13660 | 13660 | 13660 | 13660 | 10 |
| 417 | 20231221 | 115100 | 1767111400 | 13660 | 13660 | 13660 | 13660 | 9 |
| 418 | 20231221 | 115000 | 1766988460 | 13650 | 13650 | 13650 | 13650 | 1 |
| 419 | 20231221 | 114900 | 1766974810 | 13650 | 13650 | 13650 | 13650 | 7 |
| 420 | 20231221 | 114800 | 1766879260 | 13650 | 13660 | 13660 | 13650 | 661 |
| 421 | 20231221 | 114700 | 1757853000 | 13660 | 13660 | 13660 | 13660 | 42 |
| 422 | 20231221 | 114600 | 1757279280 | 13690 | 13690 | 13690 | 13690 | 1 |
| 423 | 20231221 | 114500 | 1757265590 | 13690 | 13690 | 13690 | 13690 | 0 |
| 424 | 20231221 | 114400 | 1757265590 | 13690 | 13690 | 13690 | 13690 | 1 |
| 425 | 20231221 | 114300 | 1757251900 | 13690 | 13690 | 13690 | 13690 | 1 |
| 426 | 20231221 | 114200 | 1757238210 | 13690 | 13660 | 13690 | 13660 | 201 |
| 427 | 20231221 | 114100 | 1754487300 | 13650 | 13650 | 13650 | 13650 | 171 |
| 428 | 20231221 | 114000 | 1752153150 | 13650 | 13650 | 13650 | 13650 | 628 |
| 429 | 20231221 | 113900 | 1743580950 | 13650 | 13650 | 13650 | 13650 | 238 |
| 430 | 20231221 | 113800 | 1740332250 | 13660 | 13670 | 13670 | 13660 | 338 |
| 431 | 20231221 | 113700 | 1735713290 | 13670 | 13670 | 13680 | 13670 | 213 |
| 432 | 20231221 | 113600 | 1732801510 | 13670 | 13670 | 13670 | 13670 | 52 |
| 433 | 20231221 | 113500 | 1732090670 | 13690 | 13690 | 13690 | 13690 | 22 |
| 434 | 20231221 | 113400 | 1731789490 | 13670 | 13670 | 13670 | 13670 | 22 |
| 435 | 20231221 | 113300 | 1731488750 | 13690 | 13690 | 13690 | 13690 | 24 |
| 436 | 20231221 | 113200 | 1731160190 | 13690 | 13680 | 13690 | 13670 | 484 |
| 437 | 20231221 | 113100 | 1724536500 | 13680 | 13680 | 13680 | 13680 | 1 |
| 438 | 20231221 | 113000 | 1724522820 | 13680 | 13690 | 13700 | 13680 | 341 |
| 439 | 20231221 | 112900 | 1719854400 | 13690 | 13680 | 13690 | 13680 | 169 |
| 440 | 20231221 | 112800 | 1717541880 | 13680 | 13680 | 13680 | 13680 | 252 |
| 441 | 20231221 | 112700 | 1714094520 | 13680 | 13680 | 13680 | 13680 | 1 |
| 442 | 20231221 | 112600 | 1714080840 | 13680 | 13670 | 13680 | 13670 | 88 |
| 443 | 20231221 | 112500 | 1712877080 | 13680 | 13680 | 13680 | 13680 | 10 |
| 444 | 20231221 | 112400 | 1712740280 | 13680 | 13680 | 13680 | 13680 | 701 |
| 445 | 20231221 | 112300 | 1703150600 | 13680 | 13680 | 13690 | 13680 | 386 |
| 446 | 20231221 | 112200 | 1697869430 | 13690 | 13690 | 13690 | 13690 | 194 |
| 447 | 20231221 | 112100 | 1695213570 | 13700 | 13700 | 13700 | 13690 | 491 |
| 448 | 20231221 | 112000 | 1688490350 | 13710 | 13670 | 13710 | 13670 | 611 |
| 449 | 20231221 | 111900 | 1680127410 | 13680 | 13650 | 13680 | 13650 | 103 |
| 450 | 20231221 | 111800 | 1678718530 | 13650 | 13650 | 13650 | 13650 | 0 |
| 451 | 20231221 | 111700 | 1678718530 | 13650 | 13650 | 13650 | 13650 | 47 |
| 452 | 20231221 | 111600 | 1678076980 | 13680 | 13680 | 13680 | 13680 | 17 |
| 453 | 20231221 | 111500 | 1677844420 | 13680 | 13680 | 13680 | 13680 | 0 |
| 454 | 20231221 | 111400 | 1677844420 | 13680 | 13670 | 13680 | 13670 | 51 |
| 455 | 20231221 | 111300 | 1677147130 | 13620 | 13620 | 13620 | 13620 | 0 |
| 456 | 20231221 | 111200 | 1677147130 | 13620 | 13680 | 13680 | 13620 | 21 |
| 457 | 20231221 | 111100 | 1676859910 | 13680 | 13620 | 13680 | 13620 | 31 |
| 458 | 20231221 | 111000 | 1676437090 | 13610 | 13610 | 13610 | 13610 | 30 |
| 459 | 20231221 | 110900 | 1676028790 | 13700 | 13610 | 13700 | 13610 | 2289 |
| 460 | 20231221 | 110800 | 1644843230 | 13610 | 13610 | 13610 | 13610 | 2 |
| 461 | 20231221 | 110700 | 1644816010 | 13610 | 13620 | 13620 | 13610 | 52 |
| 462 | 20231221 | 110600 | 1644108260 | 13610 | 13610 | 13610 | 13610 | 159 |
| 463 | 20231221 | 110500 | 1641944270 | 13630 | 13630 | 13630 | 13630 | 209 |
| 464 | 20231221 | 110400 | 1639095600 | 13600 | 13600 | 13600 | 13600 | 7 |
| 465 | 20231221 | 110300 | 1639000400 | 13580 | 13580 | 13630 | 13580 | 1584 |
| 466 | 20231221 | 110200 | 1617434930 | 13630 | 13600 | 13630 | 13580 | 420 |
| 467 | 20231221 | 110100 | 1611729790 | 13600 | 13580 | 13600 | 13580 | 102 |
| 468 | 20231221 | 110000 | 1610343830 | 13580 | 13590 | 13590 | 13570 | 469 |
| 469 | 20231221 | 105900 | 1603972590 | 13590 | 13580 | 13600 | 13580 | 571 |
| 470 | 20231221 | 105800 | 1596212690 | 13580 | 13580 | 13580 | 13570 | 817 |
| 471 | 20231221 | 105700 | 1585119830 | 13580 | 13590 | 13590 | 13580 | 1532 |
| 472 | 20231221 | 105600 | 1564314530 | 13590 | 13580 | 13590 | 13580 | 323 |
| 473 | 20231221 | 105500 | 1559926700 | 13580 | 13590 | 13590 | 13580 | 232 |
| 474 | 20231221 | 105400 | 1556774900 | 13590 | 13590 | 13590 | 13580 | 665 |
| 475 | 20231221 | 105300 | 1547737580 | 13590 | 13610 | 13610 | 13590 | 3662 |
| 476 | 20231221 | 105200 | 1497936370 | 13610 | 13630 | 13630 | 13610 | 3982 |
| 477 | 20231221 | 105100 | 1443702420 | 13630 | 13630 | 13670 | 13630 | 268 |
| 478 | 20231221 | 105000 | 1440049260 | 13690 | 13630 | 13690 | 13630 | 12 |
| 479 | 20231221 | 104900 | 1439885160 | 13620 | 13620 | 13620 | 13620 | 240 |
| 480 | 20231221 | 104800 | 1436616360 | 13620 | 13630 | 13640 | 13620 | 104 |
| 481 | 20231221 | 104700 | 1435198920 | 13740 | 13600 | 13740 | 13600 | 666 |
| 482 | 20231221 | 104600 | 1426095130 | 13620 | 13610 | 13670 | 13600 | 2653 |
| 483 | 20231221 | 104500 | 1389989450 | 13610 | 13620 | 13680 | 13610 | 481 |
| 484 | 20231221 | 104400 | 1383438140 | 13620 | 13620 | 13620 | 13620 | 50 |
| 485 | 20231221 | 104300 | 1382757140 | 13610 | 13620 | 13620 | 13610 | 1298 |
| 486 | 20231221 | 104200 | 1365088950 | 13620 | 13640 | 13640 | 13610 | 4185 |
| 487 | 20231221 | 104100 | 1308062120 | 13640 | 13640 | 13640 | 13630 | 787 |
| 488 | 20231221 | 104000 | 1297330450 | 13640 | 13640 | 13640 | 13630 | 112 |
| 489 | 20231221 | 103900 | 1295802880 | 13640 | 13660 | 13740 | 13640 | 3146 |
| 490 | 20231221 | 103800 | 1252864090 | 13660 | 13740 | 13750 | 13660 | 64 |
| 491 | 20231221 | 103700 | 1251985290 | 13750 | 13650 | 13750 | 13650 | 321 |
| 492 | 20231221 | 103600 | 1247598240 | 13660 | 13710 | 13760 | 13660 | 1557 |
| 493 | 20231221 | 103500 | 1226308740 | 13710 | 13790 | 13790 | 13690 | 1730 |
| 494 | 20231221 | 103400 | 1202574780 | 13790 | 13730 | 13790 | 13720 | 2266 |
| 495 | 20231221 | 103300 | 1171437390 | 13730 | 13800 | 13800 | 13730 | 631 |
| 496 | 20231221 | 103200 | 1162763300 | 13800 | 13720 | 13800 | 13710 | 2447 |
| 497 | 20231221 | 103100 | 1129056450 | 13720 | 13720 | 13770 | 13710 | 1207 |
| 498 | 20231221 | 103000 | 1112470400 | 13720 | 13710 | 13720 | 13710 | 29 |
| 499 | 20231221 | 102900 | 1112072530 | 13710 | 13720 | 13720 | 13700 | 136 |
| 500 | 20231221 | 102800 | 1110208400 | 13720 | 13760 | 13760 | 13720 | 950 |
| 501 | 20231221 | 102700 | 1097152380 | 13780 | 13750 | 13780 | 13750 | 629 |
| 502 | 20231221 | 102600 | 1088501470 | 13760 | 13800 | 13800 | 13760 | 1760 |
| 503 | 20231221 | 102500 | 1064261750 | 13790 | 13750 | 13800 | 13750 | 2535 |
| 504 | 20231221 | 102400 | 1029333270 | 13750 | 13700 | 13750 | 13670 | 3012 |
| 505 | 20231221 | 102300 | 988029850 | 13670 | 13700 | 13700 | 13660 | 87 |
| 506 | 20231221 | 102200 | 986840700 | 13700 | 13660 | 13700 | 13650 | 325 |
| 507 | 20231221 | 102100 | 982389750 | 13650 | 13650 | 13680 | 13650 | 1103 |
| 508 | 20231221 | 102000 | 967319140 | 13650 | 13650 | 13650 | 13650 | 528 |
| 509 | 20231221 | 101900 | 960111940 | 13650 | 13650 | 13650 | 13640 | 1407 |
| 510 | 20231221 | 101800 | 940910610 | 13660 | 13660 | 13660 | 13660 | 191 |
| 511 | 20231221 | 101700 | 938301550 | 13660 | 13670 | 13670 | 13660 | 513 |
| 512 | 20231221 | 101600 | 931293840 | 13670 | 13670 | 13670 | 13660 | 267 |
| 513 | 20231221 | 101500 | 927645490 | 13670 | 13660 | 13670 | 13660 | 56 |
| 514 | 20231221 | 101400 | 926880420 | 13660 | 13670 | 13670 | 13660 | 1079 |
| 515 | 20231221 | 101300 | 912139410 | 13670 | 13670 | 13670 | 13670 | 4 |
| 516 | 20231221 | 101200 | 912084730 | 13670 | 13670 | 13670 | 13670 | 186 |
| 517 | 20231221 | 101100 | 909542110 | 13670 | 13660 | 13670 | 13660 | 101 |
| 518 | 20231221 | 101000 | 908162130 | 13660 | 13690 | 13690 | 13660 | 4 |
| 519 | 20231221 | 100900 | 908107420 | 13660 | 13690 | 13690 | 13660 | 861 |
| 520 | 20231221 | 100800 | 896325160 | 13690 | 13690 | 13690 | 13690 | 625 |
| 521 | 20231221 | 100700 | 887768910 | 13690 | 13670 | 13690 | 13660 | 641 |
| 522 | 20231221 | 100600 | 879012530 | 13660 | 13660 | 13660 | 13650 | 192 |
| 523 | 20231221 | 100500 | 876389910 | 13660 | 13670 | 13670 | 13660 | 435 |
| 524 | 20231221 | 100400 | 870446810 | 13670 | 13680 | 13680 | 13670 | 21 |
| 525 | 20231221 | 100300 | 870159680 | 13660 | 13660 | 13660 | 13660 | 305 |
| 526 | 20231221 | 100200 | 865993380 | 13660 | 13670 | 13670 | 13650 | 794 |
| 527 | 20231221 | 100100 | 855146110 | 13690 | 13690 | 13690 | 13690 | 43 |
| 528 | 20231221 | 100000 | 854557440 | 13670 | 13690 | 13690 | 13660 | 438 |
| 529 | 20231221 | 095900 | 848568750 | 13700 | 13700 | 13700 | 13700 | 101 |
| 530 | 20231221 | 095800 | 847185050 | 13700 | 13660 | 13700 | 13660 | 160 |
| 531 | 20231221 | 095700 | 844996710 | 13650 | 13660 | 13660 | 13650 | 23 |
| 532 | 20231221 | 095600 | 844682730 | 13650 | 13650 | 13650 | 13650 | 202 |
| 533 | 20231221 | 095500 | 841925430 | 13650 | 13650 | 13650 | 13650 | 84 |
| 534 | 20231221 | 095400 | 840778830 | 13650 | 13650 | 13670 | 13650 | 3066 |
| 535 | 20231221 | 095300 | 798927290 | 13670 | 13670 | 13680 | 13650 | 674 |
| 536 | 20231221 | 095200 | 789715780 | 13670 | 13670 | 13680 | 13670 | 329 |
| 537 | 20231221 | 095100 | 785218240 | 13680 | 13660 | 13680 | 13660 | 194 |
| 538 | 20231221 | 095000 | 782567840 | 13660 | 13690 | 13690 | 13660 | 5249 |
| 539 | 20231221 | 094900 | 710823360 | 13700 | 13710 | 13710 | 13700 | 9 |
| 540 | 20231221 | 094800 | 710700050 | 13710 | 13690 | 13710 | 13690 | 615 |
| 541 | 20231221 | 094700 | 702273700 | 13680 | 13690 | 13690 | 13680 | 1455 |
| 542 | 20231221 | 094600 | 682357500 | 13700 | 13690 | 13700 | 13690 | 178 |
| 543 | 20231221 | 094500 | 679919670 | 13690 | 13690 | 13690 | 13690 | 35 |
| 544 | 20231221 | 094400 | 679440520 | 13680 | 13680 | 13680 | 13680 | 134 |
| 545 | 20231221 | 094300 | 677607400 | 13680 | 13680 | 13700 | 13680 | 414 |
| 546 | 20231221 | 094200 | 671943860 | 13680 | 13720 | 13720 | 13680 | 1090 |
| 547 | 20231221 | 094100 | 657022250 | 13710 | 13710 | 13710 | 13690 | 2111 |
| 548 | 20231221 | 094000 | 628095800 | 13710 | 13720 | 13720 | 13710 | 734 |
| 549 | 20231221 | 093900 | 618029050 | 13710 | 13700 | 13710 | 13700 | 466 |
| 550 | 20231221 | 093800 | 611643200 | 13690 | 13690 | 13700 | 13690 | 193 |
| 551 | 20231221 | 093700 | 608999660 | 13700 | 13690 | 13720 | 13690 | 532 |
| 552 | 20231221 | 093600 | 601701490 | 13690 | 13690 | 13720 | 13690 | 181 |
| 553 | 20231221 | 093500 | 599223510 | 13690 | 13720 | 13720 | 13690 | 539 |
| 554 | 20231221 | 093400 | 591834920 | 13720 | 13710 | 13720 | 13710 | 545 |
| 555 | 20231221 | 093300 | 584362480 | 13700 | 13720 | 13720 | 13700 | 263 |
| 556 | 20231221 | 093200 | 580757700 | 13720 | 13680 | 13720 | 13680 | 412 |
| 557 | 20231221 | 093100 | 575115990 | 13680 | 13700 | 13700 | 13680 | 292 |
| 558 | 20231221 | 093000 | 571121380 | 13670 | 13730 | 13730 | 13670 | 808 |
| 559 | 20231221 | 092900 | 560046010 | 13730 | 13760 | 13760 | 13730 | 290 |
| 560 | 20231221 | 092800 | 556058960 | 13730 | 13760 | 13760 | 13730 | 2161 |
| 561 | 20231221 | 092700 | 526344060 | 13750 | 13730 | 13750 | 13730 | 1378 |
| 562 | 20231221 | 092600 | 507405130 | 13730 | 13700 | 13730 | 13700 | 559 |
| 563 | 20231221 | 092500 | 499735780 | 13700 | 13700 | 13700 | 13700 | 1317 |
| 564 | 20231221 | 092400 | 481692880 | 13700 | 13700 | 13700 | 13690 | 634 |
| 565 | 20231221 | 092300 | 473007160 | 13670 | 13670 | 13730 | 13670 | 1830 |
| 566 | 20231221 | 092200 | 447937940 | 13660 | 13670 | 13670 | 13660 | 250 |
| 567 | 20231221 | 092100 | 444522130 | 13660 | 13670 | 13670 | 13660 | 814 |
| 568 | 20231221 | 092000 | 433402260 | 13660 | 13670 | 13700 | 13660 | 282 |
| 569 | 20231221 | 091900 | 429547270 | 13670 | 13670 | 13670 | 13670 | 1034 |
| 570 | 20231221 | 091800 | 415412490 | 13670 | 13670 | 13670 | 13660 | 327 |
| 571 | 20231221 | 091700 | 410942900 | 13670 | 13670 | 13680 | 13670 | 694 |
| 572 | 20231221 | 091600 | 401455010 | 13670 | 13690 | 13690 | 13670 | 1294 |
| 573 | 20231221 | 091500 | 383764760 | 13690 | 13700 | 13700 | 13670 | 766 |
| 574 | 20231221 | 091400 | 373287590 | 13700 | 13680 | 13700 | 13680 | 909 |
| 575 | 20231221 | 091300 | 360840930 | 13680 | 13680 | 13690 | 13670 | 2089 |
| 576 | 20231221 | 091200 | 332281630 | 13670 | 13670 | 13670 | 13650 | 218 |
| 577 | 20231221 | 091100 | 329302130 | 13640 | 13640 | 13650 | 13640 | 628 |
| 578 | 20231221 | 091000 | 320736130 | 13640 | 13700 | 13700 | 13630 | 3210 |
| 579 | 20231221 | 090900 | 276891500 | 13670 | 13730 | 13730 | 13670 | 690 |
| 580 | 20231221 | 090800 | 267449330 | 13740 | 13720 | 13750 | 13660 | 1925 |
| 581 | 20231221 | 090700 | 241040460 | 13650 | 13650 | 13700 | 13650 | 527 |
| 582 | 20231221 | 090600 | 233828860 | 13650 | 13620 | 13650 | 13580 | 3083 |
| 583 | 20231221 | 090500 | 191794460 | 13580 | 13630 | 13630 | 13580 | 688 |
| 584 | 20231221 | 090400 | 182430980 | 13630 | 13570 | 13640 | 13570 | 462 |
| 585 | 20231221 | 090300 | 176145170 | 13570 | 13580 | 13580 | 13570 | 1803 |
| 586 | 20231221 | 090200 | 151673390 | 13570 | 13570 | 13630 | 13530 | 1982 |
| 587 | 20231221 | 090100 | 124782840 | 13570 | 13560 | 13570 | 13550 | 1655 |
| 588 | 20231221 | 090000 | 102331800 | 13640 | 13700 | 13700 | 13550 | 7465 |