31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 3 | 20231213 | 193100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20231213 | 193000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20231213 | 192900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20231213 | 192800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20231213 | 192700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20231213 | 192600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20231213 | 192500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20231213 | 192400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20231213 | 192300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20231213 | 192200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20231213 | 192100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20231213 | 192000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20231213 | 191900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20231213 | 191800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20231213 | 191700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20231213 | 191600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20231213 | 191500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20231213 | 191400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20231213 | 191300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20231213 | 191200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20231213 | 191100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20231213 | 191000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20231213 | 190900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20231213 | 190800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20231213 | 190700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20231213 | 190600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20231213 | 190500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20231213 | 190400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20231213 | 190300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20231213 | 190200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 33 | 20231213 | 190100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20231213 | 190000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20231213 | 185900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20231213 | 185800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20231213 | 185700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20231213 | 185600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20231213 | 185500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20231213 | 185400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20231213 | 185300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20231213 | 185200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20231213 | 185100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20231213 | 185000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20231213 | 184900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20231213 | 184800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20231213 | 184700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20231213 | 184600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20231213 | 184500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20231213 | 184400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20231213 | 184300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20231213 | 184200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20231213 | 184100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20231213 | 184000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20231213 | 183900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20231213 | 183800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20231213 | 183700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20231213 | 183600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20231213 | 183500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20231213 | 183400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20231213 | 183300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20231213 | 183200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 63 | 20231213 | 183100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20231213 | 183000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20231213 | 182900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20231213 | 182800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20231213 | 182700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20231213 | 182600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20231213 | 182500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20231213 | 182400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20231213 | 182300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20231213 | 182200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20231213 | 182100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20231213 | 182000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20231213 | 181900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20231213 | 181800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20231213 | 181700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20231213 | 181600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20231213 | 181500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20231213 | 181400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20231213 | 181300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20231213 | 181200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20231213 | 181100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20231213 | 181000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20231213 | 180900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20231213 | 180800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20231213 | 180700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20231213 | 180600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20231213 | 180500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20231213 | 180400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20231213 | 180300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20231213 | 180200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 93 | 20231213 | 180100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20231213 | 180000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20231213 | 175900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20231213 | 175800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20231213 | 175700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20231213 | 175600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20231213 | 175500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20231213 | 175400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20231213 | 175300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20231213 | 175200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20231213 | 175100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20231213 | 175000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20231213 | 174900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20231213 | 174800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20231213 | 174700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20231213 | 174600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20231213 | 174500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20231213 | 174400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20231213 | 174300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20231213 | 174200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20231213 | 174100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20231213 | 174000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20231213 | 173900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20231213 | 173800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20231213 | 173700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20231213 | 173600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20231213 | 173500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20231213 | 173400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20231213 | 173300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20231213 | 173200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 123 | 20231213 | 173100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20231213 | 173000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20231213 | 172900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20231213 | 172800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20231213 | 172700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20231213 | 172600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20231213 | 172500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20231213 | 172400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20231213 | 172300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20231213 | 172200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20231213 | 172100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20231213 | 172000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20231213 | 171900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20231213 | 171800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20231213 | 171700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20231213 | 171600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20231213 | 171500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20231213 | 171400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20231213 | 171300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20231213 | 171200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20231213 | 171100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20231213 | 171000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20231213 | 170900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20231213 | 170800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20231213 | 170700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20231213 | 170600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20231213 | 170500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20231213 | 170400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20231213 | 170300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20231213 | 170200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 153 | 20231213 | 170100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20231213 | 170000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20231213 | 165900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20231213 | 165800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20231213 | 165700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20231213 | 165600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20231213 | 165500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20231213 | 165400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20231213 | 165300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20231213 | 165200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20231213 | 165100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20231213 | 165000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20231213 | 164900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20231213 | 164800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20231213 | 164700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20231213 | 164600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20231213 | 164500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20231213 | 164400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20231213 | 164300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20231213 | 164200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20231213 | 164100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20231213 | 164000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20231213 | 163900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20231213 | 163800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20231213 | 163700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20231213 | 163600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20231213 | 163500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20231213 | 163400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20231213 | 163300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20231213 | 163200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 183 | 20231213 | 163100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20231213 | 163000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20231213 | 162900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20231213 | 162800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20231213 | 162700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20231213 | 162600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20231213 | 162500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20231213 | 162400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20231213 | 162300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20231213 | 162200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20231213 | 162100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20231213 | 162000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20231213 | 161900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20231213 | 161800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20231213 | 161700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20231213 | 161600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20231213 | 161500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20231213 | 161400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20231213 | 161300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20231213 | 161200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20231213 | 161100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20231213 | 161000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20231213 | 160900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20231213 | 160800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20231213 | 160700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20231213 | 160600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20231213 | 160500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20231213 | 160400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20231213 | 160300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20231213 | 160200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 213 | 20231213 | 160100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20231213 | 160000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20231213 | 155900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20231213 | 155800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20231213 | 155700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20231213 | 155600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20231213 | 155500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20231213 | 155400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20231213 | 155300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20231213 | 155200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20231213 | 155100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20231213 | 155000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20231213 | 154900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20231213 | 154800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20231213 | 154700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20231213 | 154600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20231213 | 154500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20231213 | 154400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20231213 | 154300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20231213 | 154200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20231213 | 154100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20231213 | 154000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20231213 | 153900 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20231213 | 153800 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20231213 | 153700 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20231213 | 153600 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20231213 | 153500 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20231213 | 153400 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20231213 | 153300 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20231213 | 153200 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 243 | 20231213 | 153100 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20231213 | 153000 | 1832388460 | 5520 | 5520 | 5520 | 5520 | 5433 |
| 245 | 20231213 | 152900 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 246 | 20231213 | 152800 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 247 | 20231213 | 152700 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 248 | 20231213 | 152600 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 249 | 20231213 | 152500 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 250 | 20231213 | 152400 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 251 | 20231213 | 152300 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 252 | 20231213 | 152200 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 253 | 20231213 | 152100 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 254 | 20231213 | 152000 | 1802398300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 255 | 20231213 | 151900 | 1802398300 | 5540 | 5540 | 5540 | 5530 | 98 |
| 256 | 20231213 | 151800 | 1801856110 | 5540 | 5530 | 5540 | 5530 | 222 |
| 257 | 20231213 | 151700 | 1800628350 | 5540 | 5540 | 5550 | 5540 | 2208 |
| 258 | 20231213 | 151600 | 1788389670 | 5540 | 5550 | 5550 | 5540 | 174 |
| 259 | 20231213 | 151500 | 1787424080 | 5550 | 5540 | 5550 | 5540 | 135 |
| 260 | 20231213 | 151400 | 1786675340 | 5540 | 5550 | 5550 | 5540 | 532 |
| 261 | 20231213 | 151300 | 1783727540 | 5540 | 5540 | 5540 | 5540 | 200 |
| 262 | 20231213 | 151200 | 1782619540 | 5540 | 5530 | 5540 | 5520 | 766 |
| 263 | 20231213 | 151100 | 1778381370 | 5510 | 5530 | 5530 | 5500 | 4434 |
| 264 | 20231213 | 151000 | 1753950400 | 5530 | 5530 | 5530 | 5530 | 127 |
| 265 | 20231213 | 150900 | 1753248090 | 5560 | 5540 | 5560 | 5520 | 205 |
| 266 | 20231213 | 150800 | 1752116330 | 5560 | 5520 | 5560 | 5520 | 382 |
| 267 | 20231213 | 150700 | 1749996450 | 5520 | 5550 | 5550 | 5510 | 3726 |
| 268 | 20231213 | 150600 | 1729434850 | 5550 | 5550 | 5550 | 5550 | 570 |
| 269 | 20231213 | 150500 | 1726271350 | 5560 | 5570 | 5570 | 5560 | 26 |
| 270 | 20231213 | 150400 | 1726126640 | 5570 | 5550 | 5570 | 5550 | 563 |
| 271 | 20231213 | 150300 | 1723001950 | 5550 | 5520 | 5580 | 5500 | 2740 |
| 272 | 20231213 | 150200 | 1707867510 | 5510 | 5500 | 5540 | 5500 | 248 |
| 273 | 20231213 | 150100 | 1706501060 | 5500 | 5550 | 5550 | 5500 | 18853 |
| 274 | 20231213 | 150000 | 1602713260 | 5520 | 5560 | 5560 | 5520 | 4952 |
| 275 | 20231213 | 145900 | 1575317740 | 5560 | 5560 | 5560 | 5550 | 5010 |
| 276 | 20231213 | 145800 | 1547486620 | 5560 | 5570 | 5580 | 5560 | 1814 |
| 277 | 20231213 | 145700 | 1537383530 | 5580 | 5580 | 5580 | 5570 | 424 |
| 278 | 20231213 | 145600 | 1535020280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 279 | 20231213 | 145500 | 1535020280 | 5570 | 5580 | 5580 | 5570 | 475 |
| 280 | 20231213 | 145400 | 1532374030 | 5570 | 5590 | 5590 | 5570 | 251 |
| 281 | 20231213 | 145300 | 1530975860 | 5560 | 5560 | 5560 | 5560 | 0 |
| 282 | 20231213 | 145200 | 1530975860 | 5560 | 5580 | 5580 | 5560 | 2677 |
| 283 | 20231213 | 145100 | 1516073210 | 5570 | 5580 | 5580 | 5570 | 5766 |
| 284 | 20231213 | 145000 | 1483913450 | 5580 | 5600 | 5600 | 5580 | 2623 |
| 285 | 20231213 | 144900 | 1469258010 | 5600 | 5600 | 5600 | 5590 | 1101 |
| 286 | 20231213 | 144800 | 1463099760 | 5600 | 5610 | 5610 | 5600 | 4933 |
| 287 | 20231213 | 144700 | 1435449960 | 5620 | 5610 | 5630 | 5610 | 392 |
| 288 | 20231213 | 144600 | 1433250770 | 5610 | 5610 | 5610 | 5610 | 2220 |
| 289 | 20231213 | 144500 | 1420796570 | 5610 | 5610 | 5610 | 5610 | 0 |
| 290 | 20231213 | 144400 | 1420796570 | 5610 | 5610 | 5610 | 5610 | 100 |
| 291 | 20231213 | 144300 | 1420235570 | 5610 | 5610 | 5610 | 5610 | 302 |
| 292 | 20231213 | 144200 | 1418541350 | 5620 | 5620 | 5620 | 5610 | 5591 |
| 293 | 20231213 | 144100 | 1387166380 | 5620 | 5630 | 5630 | 5620 | 1994 |
| 294 | 20231213 | 144000 | 1375941160 | 5630 | 5670 | 5670 | 5630 | 2683 |
| 295 | 20231213 | 143900 | 1360828560 | 5640 | 5640 | 5640 | 5640 | 0 |
| 296 | 20231213 | 143800 | 1360828560 | 5640 | 5640 | 5650 | 5640 | 51 |
| 297 | 20231213 | 143700 | 1360540900 | 5640 | 5650 | 5650 | 5640 | 8 |
| 298 | 20231213 | 143600 | 1360495720 | 5650 | 5650 | 5650 | 5650 | 347 |
| 299 | 20231213 | 143500 | 1358535170 | 5640 | 5640 | 5640 | 5640 | 1200 |
| 300 | 20231213 | 143400 | 1351767170 | 5650 | 5640 | 5650 | 5640 | 82 |
| 301 | 20231213 | 143300 | 1351303930 | 5640 | 5640 | 5640 | 5640 | 253 |
| 302 | 20231213 | 143200 | 1349877010 | 5650 | 5650 | 5650 | 5650 | 132 |
| 303 | 20231213 | 143100 | 1349131210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 304 | 20231213 | 143000 | 1349131210 | 5640 | 5640 | 5650 | 5640 | 391 |
| 305 | 20231213 | 142900 | 1346924780 | 5640 | 5640 | 5640 | 5640 | 1 |
| 306 | 20231213 | 142800 | 1346919140 | 5640 | 5640 | 5640 | 5640 | 5 |
| 307 | 20231213 | 142700 | 1346890940 | 5650 | 5650 | 5650 | 5650 | 1 |
| 308 | 20231213 | 142600 | 1346885290 | 5650 | 5650 | 5650 | 5650 | 50 |
| 309 | 20231213 | 142500 | 1346602790 | 5650 | 5660 | 5660 | 5650 | 552 |
| 310 | 20231213 | 142400 | 1343483940 | 5650 | 5660 | 5660 | 5650 | 575 |
| 311 | 20231213 | 142300 | 1340234690 | 5660 | 5660 | 5660 | 5660 | 1593 |
| 312 | 20231213 | 142200 | 1331218310 | 5660 | 5670 | 5670 | 5660 | 550 |
| 313 | 20231213 | 142100 | 1328103700 | 5670 | 5670 | 5670 | 5670 | 30 |
| 314 | 20231213 | 142000 | 1327933600 | 5670 | 5670 | 5670 | 5670 | 30 |
| 315 | 20231213 | 141900 | 1327763500 | 5670 | 5670 | 5670 | 5670 | 500 |
| 316 | 20231213 | 141800 | 1324928500 | 5670 | 5680 | 5680 | 5670 | 1199 |
| 317 | 20231213 | 141700 | 1318123180 | 5680 | 5680 | 5680 | 5680 | 3 |
| 318 | 20231213 | 141600 | 1318106140 | 5690 | 5690 | 5690 | 5690 | 1 |
| 319 | 20231213 | 141500 | 1318100450 | 5680 | 5670 | 5690 | 5670 | 552 |
| 320 | 20231213 | 141400 | 1314965670 | 5690 | 5680 | 5690 | 5680 | 78 |
| 321 | 20231213 | 141300 | 1314522240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20231213 | 141200 | 1314522240 | 5680 | 5670 | 5680 | 5670 | 1002 |
| 323 | 20231213 | 141100 | 1308840890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 324 | 20231213 | 141000 | 1308840890 | 5680 | 5680 | 5680 | 5680 | 186 |
| 325 | 20231213 | 140900 | 1307784410 | 5690 | 5690 | 5690 | 5690 | 80 |
| 326 | 20231213 | 140800 | 1307329210 | 5690 | 5690 | 5690 | 5690 | 1 |
| 327 | 20231213 | 140700 | 1307323520 | 5680 | 5680 | 5680 | 5680 | 250 |
| 328 | 20231213 | 140600 | 1305903520 | 5670 | 5670 | 5670 | 5670 | 90 |
| 329 | 20231213 | 140500 | 1305393220 | 5670 | 5680 | 5680 | 5670 | 872 |
| 330 | 20231213 | 140400 | 1300446980 | 5680 | 5680 | 5680 | 5680 | 156 |
| 331 | 20231213 | 140300 | 1299560900 | 5680 | 5690 | 5690 | 5680 | 315 |
| 332 | 20231213 | 140200 | 1297771690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 333 | 20231213 | 140100 | 1297771690 | 5690 | 5680 | 5690 | 5680 | 375 |
| 334 | 20231213 | 140000 | 1295641580 | 5680 | 5680 | 5680 | 5670 | 924 |
| 335 | 20231213 | 135900 | 1290396180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20231213 | 135800 | 1290396180 | 5680 | 5680 | 5680 | 5680 | 848 |
| 337 | 20231213 | 135700 | 1285579540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20231213 | 135600 | 1285579540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 339 | 20231213 | 135500 | 1285579540 | 5690 | 5690 | 5690 | 5690 | 2 |
| 340 | 20231213 | 135400 | 1285568160 | 5700 | 5710 | 5710 | 5700 | 571 |
| 341 | 20231213 | 135300 | 1282313440 | 5700 | 5700 | 5700 | 5700 | 452 |
| 342 | 20231213 | 135200 | 1279737040 | 5710 | 5730 | 5730 | 5710 | 694 |
| 343 | 20231213 | 135100 | 1275771080 | 5730 | 5690 | 5730 | 5690 | 1955 |
| 344 | 20231213 | 135000 | 1264620270 | 5690 | 5690 | 5690 | 5690 | 260 |
| 345 | 20231213 | 134900 | 1263140870 | 5690 | 5670 | 5690 | 5670 | 304 |
| 346 | 20231213 | 134800 | 1261415190 | 5670 | 5670 | 5670 | 5670 | 41 |
| 347 | 20231213 | 134700 | 1261182720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 348 | 20231213 | 134600 | 1261182720 | 5660 | 5660 | 5660 | 5660 | 10 |
| 349 | 20231213 | 134500 | 1261126120 | 5670 | 5670 | 5670 | 5670 | 3 |
| 350 | 20231213 | 134400 | 1261109110 | 5670 | 5660 | 5670 | 5660 | 133 |
| 351 | 20231213 | 134300 | 1260355190 | 5660 | 5670 | 5670 | 5660 | 87 |
| 352 | 20231213 | 134200 | 1259862150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 353 | 20231213 | 134100 | 1259862150 | 5660 | 5660 | 5660 | 5660 | 20 |
| 354 | 20231213 | 134000 | 1259748950 | 5660 | 5680 | 5680 | 5660 | 2629 |
| 355 | 20231213 | 133900 | 1244834990 | 5680 | 5680 | 5680 | 5680 | 33 |
| 356 | 20231213 | 133800 | 1244647550 | 5690 | 5690 | 5690 | 5680 | 61 |
| 357 | 20231213 | 133700 | 1244300560 | 5690 | 5690 | 5690 | 5690 | 115 |
| 358 | 20231213 | 133600 | 1243646210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 359 | 20231213 | 133500 | 1243646210 | 5690 | 5680 | 5690 | 5680 | 31 |
| 360 | 20231213 | 133400 | 1243470120 | 5680 | 5680 | 5680 | 5680 | 109 |
| 361 | 20231213 | 133300 | 1242851000 | 5680 | 5670 | 5680 | 5670 | 472 |
| 362 | 20231213 | 133200 | 1240170690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 363 | 20231213 | 133100 | 1240170690 | 5660 | 5660 | 5660 | 5660 | 224 |
| 364 | 20231213 | 133000 | 1238902850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 365 | 20231213 | 132900 | 1238902850 | 5660 | 5680 | 5680 | 5660 | 714 |
| 366 | 20231213 | 132800 | 1234858970 | 5660 | 5680 | 5680 | 5660 | 146 |
| 367 | 20231213 | 132700 | 1234031770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 368 | 20231213 | 132600 | 1234031770 | 5660 | 5660 | 5660 | 5660 | 2 |
| 369 | 20231213 | 132500 | 1234020450 | 5660 | 5660 | 5660 | 5660 | 204 |
| 370 | 20231213 | 132400 | 1232865810 | 5680 | 5680 | 5680 | 5680 | 104 |
| 371 | 20231213 | 132300 | 1232275090 | 5670 | 5670 | 5670 | 5670 | 75 |
| 372 | 20231213 | 132200 | 1231849840 | 5690 | 5680 | 5690 | 5680 | 97 |
| 373 | 20231213 | 132100 | 1231298010 | 5690 | 5690 | 5690 | 5690 | 500 |
| 374 | 20231213 | 132000 | 1228453010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 375 | 20231213 | 131900 | 1228453010 | 5680 | 5670 | 5680 | 5670 | 128 |
| 376 | 20231213 | 131800 | 1227726300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 377 | 20231213 | 131700 | 1227726300 | 5670 | 5660 | 5670 | 5650 | 201 |
| 378 | 20231213 | 131600 | 1226589980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 379 | 20231213 | 131500 | 1226589980 | 5660 | 5660 | 5660 | 5660 | 459 |
| 380 | 20231213 | 131400 | 1223992040 | 5660 | 5660 | 5660 | 5660 | 300 |
| 381 | 20231213 | 131300 | 1222294040 | 5660 | 5660 | 5660 | 5660 | 18 |
| 382 | 20231213 | 131200 | 1222192160 | 5660 | 5650 | 5660 | 5650 | 239 |
| 383 | 20231213 | 131100 | 1220841470 | 5650 | 5660 | 5660 | 5650 | 1652 |
| 384 | 20231213 | 131000 | 1211499360 | 5660 | 5660 | 5660 | 5660 | 313 |
| 385 | 20231213 | 130900 | 1209727780 | 5660 | 5680 | 5680 | 5660 | 1769 |
| 386 | 20231213 | 130800 | 1199701840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 387 | 20231213 | 130700 | 1199701840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20231213 | 130600 | 1199701840 | 5670 | 5690 | 5690 | 5670 | 184 |
| 389 | 20231213 | 130500 | 1198657670 | 5690 | 5690 | 5690 | 5690 | 108 |
| 390 | 20231213 | 130400 | 1198043150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20231213 | 130300 | 1198043150 | 5670 | 5680 | 5680 | 5670 | 273 |
| 392 | 20231213 | 130200 | 1196494740 | 5690 | 5670 | 5690 | 5670 | 504 |
| 393 | 20231213 | 130100 | 1193627040 | 5690 | 5690 | 5690 | 5680 | 346 |
| 394 | 20231213 | 130000 | 1191658900 | 5690 | 5680 | 5690 | 5680 | 2 |
| 395 | 20231213 | 125900 | 1191647530 | 5670 | 5670 | 5670 | 5670 | 11 |
| 396 | 20231213 | 125800 | 1191585160 | 5690 | 5690 | 5690 | 5690 | 5 |
| 397 | 20231213 | 125700 | 1191556710 | 5690 | 5680 | 5690 | 5670 | 1173 |
| 398 | 20231213 | 125600 | 1184896050 | 5680 | 5700 | 5700 | 5680 | 60 |
| 399 | 20231213 | 125500 | 1184554330 | 5700 | 5690 | 5700 | 5690 | 237 |
| 400 | 20231213 | 125400 | 1183204260 | 5690 | 5690 | 5690 | 5680 | 14 |
| 401 | 20231213 | 125300 | 1183124700 | 5680 | 5680 | 5680 | 5670 | 366 |
| 402 | 20231213 | 125200 | 1181046820 | 5680 | 5670 | 5680 | 5670 | 397 |
| 403 | 20231213 | 125100 | 1178795530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 404 | 20231213 | 125000 | 1178795530 | 5670 | 5670 | 5670 | 5670 | 50 |
| 405 | 20231213 | 124900 | 1178512030 | 5680 | 5680 | 5680 | 5680 | 513 |
| 406 | 20231213 | 124800 | 1175598190 | 5680 | 5680 | 5680 | 5680 | 1944 |
| 407 | 20231213 | 124700 | 1164556270 | 5690 | 5690 | 5690 | 5690 | 133 |
| 408 | 20231213 | 124600 | 1163799500 | 5690 | 5690 | 5690 | 5690 | 238 |
| 409 | 20231213 | 124500 | 1162445280 | 5690 | 5690 | 5690 | 5690 | 163 |
| 410 | 20231213 | 124400 | 1161517810 | 5700 | 5700 | 5700 | 5700 | 189 |
| 411 | 20231213 | 124300 | 1160440510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 412 | 20231213 | 124200 | 1160440510 | 5690 | 5690 | 5690 | 5690 | 287 |
| 413 | 20231213 | 124100 | 1158807480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 414 | 20231213 | 124000 | 1158807480 | 5700 | 5700 | 5700 | 5700 | 17 |
| 415 | 20231213 | 123900 | 1158710580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 416 | 20231213 | 123800 | 1158710580 | 5700 | 5690 | 5700 | 5690 | 188 |
| 417 | 20231213 | 123700 | 1157639990 | 5680 | 5700 | 5700 | 5680 | 594 |
| 418 | 20231213 | 123600 | 1154259460 | 5690 | 5700 | 5700 | 5690 | 51 |
| 419 | 20231213 | 123500 | 1153968770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20231213 | 123400 | 1153968770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20231213 | 123300 | 1153968770 | 5700 | 5700 | 5700 | 5700 | 1 |
| 422 | 20231213 | 123200 | 1153963070 | 5690 | 5710 | 5710 | 5680 | 3154 |
| 423 | 20231213 | 123100 | 1136022740 | 5690 | 5690 | 5690 | 5690 | 348 |
| 424 | 20231213 | 123000 | 1134042620 | 5710 | 5700 | 5710 | 5700 | 120 |
| 425 | 20231213 | 122900 | 1133357520 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20231213 | 122800 | 1133357520 | 5700 | 5700 | 5700 | 5700 | 793 |
| 427 | 20231213 | 122700 | 1128837420 | 5700 | 5700 | 5700 | 5700 | 10 |
| 428 | 20231213 | 122600 | 1128780420 | 5700 | 5700 | 5700 | 5700 | 946 |
| 429 | 20231213 | 122500 | 1123388220 | 5710 | 5710 | 5710 | 5710 | 1314 |
| 430 | 20231213 | 122400 | 1115885280 | 5710 | 5710 | 5710 | 5710 | 200 |
| 431 | 20231213 | 122300 | 1114743280 | 5710 | 5710 | 5710 | 5710 | 465 |
| 432 | 20231213 | 122200 | 1112088130 | 5720 | 5710 | 5720 | 5710 | 1096 |
| 433 | 20231213 | 122100 | 1105819920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 434 | 20231213 | 122000 | 1105819920 | 5720 | 5720 | 5720 | 5720 | 170 |
| 435 | 20231213 | 121900 | 1104847520 | 5720 | 5720 | 5720 | 5720 | 110 |
| 436 | 20231213 | 121800 | 1104218320 | 5710 | 5720 | 5720 | 5710 | 875 |
| 437 | 20231213 | 121700 | 1099213330 | 5720 | 5720 | 5720 | 5710 | 1004 |
| 438 | 20231213 | 121600 | 1093480450 | 5720 | 5720 | 5720 | 5720 | 101 |
| 439 | 20231213 | 121500 | 1092902730 | 5720 | 5720 | 5720 | 5720 | 0 |
| 440 | 20231213 | 121400 | 1092902730 | 5720 | 5720 | 5720 | 5720 | 106 |
| 441 | 20231213 | 121300 | 1092296410 | 5720 | 5720 | 5720 | 5720 | 11 |
| 442 | 20231213 | 121200 | 1092233490 | 5710 | 5700 | 5710 | 5700 | 25 |
| 443 | 20231213 | 121100 | 1092090850 | 5710 | 5710 | 5710 | 5710 | 100 |
| 444 | 20231213 | 121000 | 1091519850 | 5710 | 5720 | 5720 | 5710 | 1675 |
| 445 | 20231213 | 120900 | 1081950600 | 5720 | 5720 | 5720 | 5720 | 101 |
| 446 | 20231213 | 120800 | 1081372880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 447 | 20231213 | 120700 | 1081372880 | 5720 | 5720 | 5720 | 5720 | 100 |
| 448 | 20231213 | 120600 | 1080800880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 449 | 20231213 | 120500 | 1080800880 | 5720 | 5720 | 5720 | 5720 | 200 |
| 450 | 20231213 | 120400 | 1079656880 | 5720 | 5720 | 5720 | 5720 | 171 |
| 451 | 20231213 | 120300 | 1078678760 | 5720 | 5720 | 5720 | 5720 | 102 |
| 452 | 20231213 | 120200 | 1078095320 | 5730 | 5720 | 5730 | 5720 | 358 |
| 453 | 20231213 | 120100 | 1076046470 | 5730 | 5720 | 5730 | 5720 | 189 |
| 454 | 20231213 | 120000 | 1074965340 | 5720 | 5720 | 5720 | 5720 | 900 |
| 455 | 20231213 | 115900 | 1069817340 | 5720 | 5730 | 5730 | 5720 | 222 |
| 456 | 20231213 | 115800 | 1068545340 | 5730 | 5730 | 5730 | 5730 | 392 |
| 457 | 20231213 | 115700 | 1066299180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 458 | 20231213 | 115600 | 1066299180 | 5730 | 5730 | 5730 | 5730 | 35 |
| 459 | 20231213 | 115500 | 1066098630 | 5730 | 5730 | 5730 | 5720 | 714 |
| 460 | 20231213 | 115400 | 1062007910 | 5730 | 5730 | 5730 | 5720 | 697 |
| 461 | 20231213 | 115300 | 1058018040 | 5730 | 5730 | 5730 | 5720 | 670 |
| 462 | 20231213 | 115200 | 1054183940 | 5730 | 5730 | 5730 | 5730 | 169 |
| 463 | 20231213 | 115100 | 1053215570 | 5730 | 5730 | 5730 | 5720 | 364 |
| 464 | 20231213 | 115000 | 1051129950 | 5730 | 5730 | 5730 | 5730 | 168 |
| 465 | 20231213 | 114900 | 1050167310 | 5730 | 5730 | 5730 | 5730 | 1 |
| 466 | 20231213 | 114800 | 1050161580 | 5740 | 5740 | 5740 | 5740 | 451 |
| 467 | 20231213 | 114700 | 1047572840 | 5740 | 5740 | 5740 | 5740 | 5 |
| 468 | 20231213 | 114600 | 1047544140 | 5740 | 5740 | 5740 | 5740 | 293 |
| 469 | 20231213 | 114500 | 1045862320 | 5740 | 5740 | 5740 | 5740 | 404 |
| 470 | 20231213 | 114400 | 1043543360 | 5740 | 5740 | 5740 | 5740 | 200 |
| 471 | 20231213 | 114300 | 1042395360 | 5740 | 5740 | 5740 | 5740 | 1208 |
| 472 | 20231213 | 114200 | 1035461440 | 5750 | 5690 | 5750 | 5690 | 3936 |
| 473 | 20231213 | 114100 | 1012906310 | 5700 | 5710 | 5710 | 5700 | 2925 |
| 474 | 20231213 | 114000 | 996233250 | 5710 | 5710 | 5710 | 5710 | 251 |
| 475 | 20231213 | 113900 | 994800040 | 5710 | 5710 | 5710 | 5700 | 413 |
| 476 | 20231213 | 113800 | 992441860 | 5710 | 5700 | 5710 | 5700 | 300 |
| 477 | 20231213 | 113700 | 990730860 | 5710 | 5710 | 5710 | 5710 | 235 |
| 478 | 20231213 | 113600 | 989389010 | 5710 | 5710 | 5710 | 5710 | 15 |
| 479 | 20231213 | 113500 | 989303360 | 5720 | 5720 | 5720 | 5720 | 2 |
| 480 | 20231213 | 113400 | 989291920 | 5710 | 5710 | 5710 | 5700 | 260 |
| 481 | 20231213 | 113300 | 987807340 | 5710 | 5710 | 5710 | 5710 | 601 |
| 482 | 20231213 | 113200 | 984375630 | 5710 | 5720 | 5720 | 5710 | 445 |
| 483 | 20231213 | 113100 | 981833230 | 5720 | 5720 | 5730 | 5720 | 122 |
| 484 | 20231213 | 113000 | 981135380 | 5720 | 5720 | 5720 | 5720 | 976 |
| 485 | 20231213 | 112900 | 975552660 | 5710 | 5710 | 5710 | 5710 | 128 |
| 486 | 20231213 | 112800 | 974821780 | 5710 | 5710 | 5710 | 5710 | 2262 |
| 487 | 20231213 | 112700 | 961905760 | 5710 | 5720 | 5720 | 5710 | 57 |
| 488 | 20231213 | 112600 | 961580220 | 5720 | 5720 | 5720 | 5720 | 200 |
| 489 | 20231213 | 112500 | 960436220 | 5720 | 5720 | 5720 | 5720 | 13 |
| 490 | 20231213 | 112400 | 960361860 | 5720 | 5710 | 5720 | 5710 | 615 |
| 491 | 20231213 | 112300 | 956846700 | 5710 | 5720 | 5720 | 5710 | 282 |
| 492 | 20231213 | 112200 | 955234160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 493 | 20231213 | 112100 | 955234160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 494 | 20231213 | 112000 | 955234160 | 5720 | 5720 | 5720 | 5720 | 99 |
| 495 | 20231213 | 111900 | 954667880 | 5720 | 5720 | 5720 | 5720 | 292 |
| 496 | 20231213 | 111800 | 952997640 | 5720 | 5720 | 5720 | 5720 | 1807 |
| 497 | 20231213 | 111700 | 942661600 | 5730 | 5730 | 5730 | 5730 | 254 |
| 498 | 20231213 | 111600 | 941206180 | 5730 | 5730 | 5730 | 5720 | 89 |
| 499 | 20231213 | 111500 | 940696240 | 5720 | 5730 | 5730 | 5720 | 114 |
| 500 | 20231213 | 111400 | 940043210 | 5740 | 5730 | 5740 | 5730 | 755 |
| 501 | 20231213 | 111300 | 935711060 | 5720 | 5730 | 5730 | 5720 | 1201 |
| 502 | 20231213 | 111200 | 928841300 | 5730 | 5730 | 5740 | 5730 | 90 |
| 503 | 20231213 | 111100 | 928325590 | 5720 | 5730 | 5730 | 5720 | 336 |
| 504 | 20231213 | 111000 | 926402400 | 5730 | 5720 | 5740 | 5720 | 1291 |
| 505 | 20231213 | 110900 | 919009800 | 5720 | 5730 | 5730 | 5720 | 1194 |
| 506 | 20231213 | 110800 | 912171070 | 5740 | 5730 | 5740 | 5730 | 2341 |
| 507 | 20231213 | 110700 | 898753740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 508 | 20231213 | 110600 | 898753740 | 5730 | 5740 | 5740 | 5730 | 795 |
| 509 | 20231213 | 110500 | 894191550 | 5740 | 5740 | 5750 | 5740 | 699 |
| 510 | 20231213 | 110400 | 890179280 | 5750 | 5750 | 5750 | 5740 | 33 |
| 511 | 20231213 | 110300 | 889989770 | 5750 | 5750 | 5750 | 5740 | 2533 |
| 512 | 20231213 | 110200 | 875444710 | 5740 | 5730 | 5740 | 5730 | 1503 |
| 513 | 20231213 | 110100 | 866827490 | 5730 | 5740 | 5740 | 5730 | 1614 |
| 514 | 20231213 | 110000 | 857571130 | 5750 | 5740 | 5750 | 5730 | 2211 |
| 515 | 20231213 | 105900 | 844864050 | 5750 | 5730 | 5750 | 5720 | 3438 |
| 516 | 20231213 | 105800 | 825144360 | 5730 | 5720 | 5730 | 5720 | 1518 |
| 517 | 20231213 | 105700 | 816461350 | 5720 | 5700 | 5720 | 5700 | 404 |
| 518 | 20231213 | 105600 | 814154850 | 5700 | 5710 | 5710 | 5700 | 1953 |
| 519 | 20231213 | 105500 | 803010110 | 5720 | 5720 | 5720 | 5720 | 1559 |
| 520 | 20231213 | 105400 | 794092630 | 5720 | 5740 | 5740 | 5720 | 736 |
| 521 | 20231213 | 105300 | 789874710 | 5740 | 5730 | 5740 | 5730 | 1812 |
| 522 | 20231213 | 105200 | 779490320 | 5720 | 5730 | 5750 | 5720 | 2893 |
| 523 | 20231213 | 105100 | 762871330 | 5730 | 5750 | 5750 | 5730 | 1000 |
| 524 | 20231213 | 105000 | 757134630 | 5750 | 5740 | 5760 | 5740 | 2297 |
| 525 | 20231213 | 104900 | 743932930 | 5740 | 5740 | 5740 | 5730 | 637 |
| 526 | 20231213 | 104800 | 740277050 | 5730 | 5730 | 5750 | 5730 | 1207 |
| 527 | 20231213 | 104700 | 733357480 | 5730 | 5740 | 5750 | 5730 | 1173 |
| 528 | 20231213 | 104600 | 726631540 | 5760 | 5730 | 5760 | 5730 | 2397 |
| 529 | 20231213 | 104500 | 712843090 | 5740 | 5760 | 5770 | 5740 | 3188 |
| 530 | 20231213 | 104400 | 694489480 | 5760 | 5750 | 5760 | 5730 | 4505 |
| 531 | 20231213 | 104300 | 668603720 | 5740 | 5730 | 5760 | 5730 | 5808 |
| 532 | 20231213 | 104200 | 635235160 | 5710 | 5720 | 5730 | 5710 | 3068 |
| 533 | 20231213 | 104100 | 617682620 | 5710 | 5700 | 5710 | 5700 | 1161 |
| 534 | 20231213 | 104000 | 611060160 | 5700 | 5700 | 5700 | 5690 | 581 |
| 535 | 20231213 | 103900 | 607750560 | 5700 | 5740 | 5740 | 5700 | 1839 |
| 536 | 20231213 | 103800 | 597242020 | 5740 | 5740 | 5740 | 5720 | 5427 |
| 537 | 20231213 | 103700 | 566133430 | 5740 | 5700 | 5740 | 5690 | 8772 |
| 538 | 20231213 | 103600 | 516015070 | 5700 | 5680 | 5720 | 5680 | 4816 |
| 539 | 20231213 | 103500 | 488545030 | 5680 | 5700 | 5700 | 5680 | 1159 |
| 540 | 20231213 | 103400 | 481952240 | 5690 | 5670 | 5690 | 5670 | 2618 |
| 541 | 20231213 | 103300 | 467077420 | 5680 | 5680 | 5680 | 5670 | 1383 |
| 542 | 20231213 | 103200 | 459226170 | 5670 | 5700 | 5710 | 5660 | 3256 |
| 543 | 20231213 | 103100 | 440708520 | 5710 | 5660 | 5710 | 5660 | 11734 |
| 544 | 20231213 | 103000 | 374014210 | 5650 | 5610 | 5650 | 5590 | 5552 |
| 545 | 20231213 | 102900 | 342747580 | 5610 | 5620 | 5620 | 5610 | 302 |
| 546 | 20231213 | 102800 | 341052340 | 5620 | 5640 | 5640 | 5620 | 267 |
| 547 | 20231213 | 102700 | 339548480 | 5640 | 5640 | 5640 | 5640 | 998 |
| 548 | 20231213 | 102600 | 333919760 | 5640 | 5630 | 5640 | 5630 | 1540 |
| 549 | 20231213 | 102500 | 325239260 | 5630 | 5600 | 5630 | 5600 | 868 |
| 550 | 20231213 | 102400 | 320358530 | 5630 | 5630 | 5630 | 5630 | 27 |
| 551 | 20231213 | 102300 | 320206520 | 5630 | 5630 | 5630 | 5630 | 190 |
| 552 | 20231213 | 102200 | 319136820 | 5630 | 5570 | 5630 | 5570 | 3383 |
| 553 | 20231213 | 102100 | 300183700 | 5570 | 5570 | 5570 | 5570 | 472 |
| 554 | 20231213 | 102000 | 297554660 | 5590 | 5590 | 5590 | 5590 | 61 |
| 555 | 20231213 | 101900 | 297213670 | 5570 | 5570 | 5570 | 5570 | 440 |
| 556 | 20231213 | 101800 | 294762870 | 5590 | 5590 | 5590 | 5590 | 1 |
| 557 | 20231213 | 101700 | 294757280 | 5570 | 5570 | 5570 | 5570 | 1 |
| 558 | 20231213 | 101600 | 294751710 | 5580 | 5580 | 5580 | 5570 | 678 |
| 559 | 20231213 | 101500 | 290969730 | 5590 | 5580 | 5590 | 5580 | 125 |
| 560 | 20231213 | 101400 | 290271920 | 5580 | 5580 | 5590 | 5580 | 20 |
| 561 | 20231213 | 101300 | 290160310 | 5570 | 5580 | 5580 | 5570 | 968 |
| 562 | 20231213 | 101200 | 284768500 | 5570 | 5570 | 5570 | 5570 | 0 |
| 563 | 20231213 | 101100 | 284768500 | 5570 | 5570 | 5570 | 5570 | 110 |
| 564 | 20231213 | 101000 | 284155800 | 5570 | 5580 | 5580 | 5570 | 1506 |
| 565 | 20231213 | 100900 | 275765730 | 5580 | 5580 | 5580 | 5580 | 2622 |
| 566 | 20231213 | 100800 | 261134970 | 5580 | 5580 | 5580 | 5580 | 436 |
| 567 | 20231213 | 100700 | 258702090 | 5580 | 5580 | 5580 | 5580 | 1170 |
| 568 | 20231213 | 100600 | 252173490 | 5590 | 5590 | 5590 | 5590 | 431 |
| 569 | 20231213 | 100500 | 249764200 | 5590 | 5590 | 5590 | 5590 | 245 |
| 570 | 20231213 | 100400 | 248394650 | 5590 | 5590 | 5590 | 5590 | 235 |
| 571 | 20231213 | 100300 | 247081000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 572 | 20231213 | 100200 | 247081000 | 5600 | 5610 | 5610 | 5590 | 603 |
| 573 | 20231213 | 100100 | 243704240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 574 | 20231213 | 100000 | 243704240 | 5620 | 5630 | 5630 | 5620 | 12 |
| 575 | 20231213 | 095900 | 243636790 | 5630 | 5610 | 5630 | 5590 | 101 |
| 576 | 20231213 | 095800 | 243071930 | 5590 | 5610 | 5610 | 5590 | 1033 |
| 577 | 20231213 | 095700 | 237295880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 578 | 20231213 | 095600 | 237295880 | 5640 | 5640 | 5640 | 5640 | 1 |
| 579 | 20231213 | 095500 | 237290240 | 5590 | 5610 | 5610 | 5590 | 1691 |
| 580 | 20231213 | 095400 | 227830410 | 5610 | 5610 | 5610 | 5600 | 708 |
| 581 | 20231213 | 095300 | 223862920 | 5610 | 5620 | 5620 | 5610 | 87 |
| 582 | 20231213 | 095200 | 223374180 | 5620 | 5620 | 5620 | 5620 | 10 |
| 583 | 20231213 | 095100 | 223317980 | 5620 | 5620 | 5620 | 5620 | 275 |
| 584 | 20231213 | 095000 | 221772480 | 5620 | 5630 | 5630 | 5620 | 279 |
| 585 | 20231213 | 094900 | 220204390 | 5620 | 5620 | 5620 | 5620 | 516 |
| 586 | 20231213 | 094800 | 217304470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 587 | 20231213 | 094700 | 217304470 | 5640 | 5620 | 5640 | 5620 | 191 |
| 588 | 20231213 | 094600 | 216227530 | 5610 | 5640 | 5640 | 5610 | 151 |
| 589 | 20231213 | 094500 | 215380190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 590 | 20231213 | 094400 | 215380190 | 5620 | 5620 | 5620 | 5620 | 21 |
| 591 | 20231213 | 094300 | 215262170 | 5620 | 5620 | 5620 | 5620 | 285 |
| 592 | 20231213 | 094200 | 213660470 | 5620 | 5640 | 5640 | 5620 | 1027 |
| 593 | 20231213 | 094100 | 207883240 | 5650 | 5650 | 5650 | 5650 | 112 |
| 594 | 20231213 | 094000 | 207250440 | 5650 | 5650 | 5650 | 5640 | 118 |
| 595 | 20231213 | 093900 | 206584600 | 5650 | 5650 | 5660 | 5630 | 1519 |
| 596 | 20231213 | 093800 | 197989620 | 5650 | 5620 | 5650 | 5620 | 889 |
| 597 | 20231213 | 093700 | 192969660 | 5620 | 5610 | 5620 | 5610 | 2 |
| 598 | 20231213 | 093600 | 192958430 | 5610 | 5610 | 5610 | 5610 | 1349 |
| 599 | 20231213 | 093500 | 185390540 | 5610 | 5600 | 5610 | 5600 | 284 |
| 600 | 20231213 | 093400 | 183797360 | 5610 | 5620 | 5620 | 5610 | 88 |
| 601 | 20231213 | 093300 | 183303290 | 5620 | 5610 | 5620 | 5610 | 703 |
| 602 | 20231213 | 093200 | 179359440 | 5620 | 5590 | 5620 | 5590 | 155 |
| 603 | 20231213 | 093100 | 178491660 | 5630 | 5630 | 5630 | 5630 | 22 |
| 604 | 20231213 | 093000 | 178367800 | 5580 | 5580 | 5590 | 5580 | 307 |
| 605 | 20231213 | 092900 | 176653740 | 5580 | 5610 | 5610 | 5580 | 1522 |
| 606 | 20231213 | 092800 | 168149650 | 5610 | 5610 | 5610 | 5610 | 100 |
| 607 | 20231213 | 092700 | 167588650 | 5620 | 5600 | 5620 | 5600 | 1603 |
| 608 | 20231213 | 092600 | 158608640 | 5610 | 5620 | 5620 | 5610 | 3223 |
| 609 | 20231213 | 092500 | 140495610 | 5610 | 5600 | 5610 | 5600 | 49 |
| 610 | 20231213 | 092400 | 140220820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 611 | 20231213 | 092300 | 140220820 | 5580 | 5620 | 5630 | 5570 | 3992 |
| 612 | 20231213 | 092200 | 117888140 | 5620 | 5630 | 5640 | 5620 | 2454 |
| 613 | 20231213 | 092100 | 104072290 | 5620 | 5600 | 5620 | 5600 | 1206 |
| 614 | 20231213 | 092000 | 97306610 | 5610 | 5610 | 5610 | 5600 | 149 |
| 615 | 20231213 | 091900 | 96471860 | 5610 | 5610 | 5610 | 5600 | 949 |
| 616 | 20231213 | 091800 | 91157090 | 5610 | 5610 | 5610 | 5600 | 111 |
| 617 | 20231213 | 091700 | 90535340 | 5620 | 5620 | 5620 | 5600 | 19 |
| 618 | 20231213 | 091600 | 90428760 | 5630 | 5600 | 5630 | 5600 | 3 |
| 619 | 20231213 | 091500 | 90411900 | 5630 | 5610 | 5630 | 5610 | 1013 |
| 620 | 20231213 | 091400 | 84728950 | 5630 | 5610 | 5630 | 5610 | 20 |
| 621 | 20231213 | 091300 | 84616710 | 5610 | 5630 | 5630 | 5610 | 126 |
| 622 | 20231213 | 091200 | 83908550 | 5630 | 5600 | 5630 | 5580 | 2109 |
| 623 | 20231213 | 091100 | 72092830 | 5610 | 5610 | 5610 | 5610 | 150 |
| 624 | 20231213 | 091000 | 71251330 | 5630 | 5580 | 5630 | 5580 | 1550 |
| 625 | 20231213 | 090900 | 62561670 | 5610 | 5590 | 5610 | 5570 | 3095 |
| 626 | 20231213 | 090800 | 45285060 | 5590 | 5630 | 5630 | 5590 | 971 |
| 627 | 20231213 | 090700 | 39845650 | 5610 | 5630 | 5630 | 5600 | 8 |
| 628 | 20231213 | 090600 | 39800700 | 5600 | 5600 | 5600 | 5600 | 194 |
| 629 | 20231213 | 090500 | 38714300 | 5630 | 5610 | 5630 | 5600 | 36 |
| 630 | 20231213 | 090400 | 38512280 | 5620 | 5620 | 5620 | 5610 | 2051 |
| 631 | 20231213 | 090300 | 26994930 | 5630 | 5620 | 5650 | 5620 | 1006 |
| 632 | 20231213 | 090200 | 21337300 | 5630 | 5630 | 5640 | 5620 | 60 |
| 633 | 20231213 | 090100 | 20999880 | 5650 | 5650 | 5650 | 5620 | 2181 |
| 634 | 20231213 | 090000 | 8734980 | 5650 | 5650 | 5650 | 5650 | 1538 |