30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 3 | 20231220 | 192500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231220 | 192400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231220 | 192300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231220 | 192200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231220 | 192100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231220 | 192000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231220 | 191900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231220 | 191800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231220 | 191700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231220 | 191600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231220 | 191500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231220 | 191400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231220 | 191300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231220 | 191200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231220 | 191100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231220 | 191000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231220 | 190900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231220 | 190800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231220 | 190700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231220 | 190600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231220 | 190500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231220 | 190400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231220 | 190300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231220 | 190200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231220 | 190100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231220 | 190000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231220 | 185900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231220 | 185800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231220 | 185700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231220 | 185600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 33 | 20231220 | 185500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231220 | 185400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231220 | 185300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231220 | 185200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231220 | 185100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231220 | 185000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231220 | 184900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231220 | 184800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231220 | 184700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231220 | 184600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231220 | 184500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231220 | 184400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231220 | 184300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231220 | 184200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231220 | 184100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231220 | 184000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231220 | 183900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231220 | 183800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231220 | 183700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231220 | 183600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231220 | 183500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231220 | 183400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231220 | 183300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231220 | 183200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231220 | 183100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231220 | 183000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231220 | 182900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231220 | 182800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231220 | 182700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231220 | 182600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 63 | 20231220 | 182500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231220 | 182400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231220 | 182300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231220 | 182200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231220 | 182100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231220 | 182000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231220 | 181900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231220 | 181800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231220 | 181700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231220 | 181600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231220 | 181500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231220 | 181400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231220 | 181300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231220 | 181200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231220 | 181100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231220 | 181000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231220 | 180900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231220 | 180800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231220 | 180700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231220 | 180600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231220 | 180500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231220 | 180400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231220 | 180300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231220 | 180200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231220 | 180100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231220 | 180000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231220 | 175900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231220 | 175800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231220 | 175700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231220 | 175600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 93 | 20231220 | 175500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231220 | 175400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231220 | 175300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231220 | 175200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231220 | 175100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231220 | 175000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231220 | 174900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231220 | 174800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231220 | 174700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231220 | 174600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231220 | 174500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231220 | 174400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231220 | 174300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231220 | 174200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231220 | 174100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231220 | 174000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231220 | 173900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231220 | 173800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231220 | 173700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231220 | 173600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231220 | 173500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231220 | 173400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231220 | 173300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231220 | 173200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231220 | 173100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231220 | 173000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231220 | 172900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231220 | 172800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231220 | 172700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231220 | 172600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 123 | 20231220 | 172500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231220 | 172400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231220 | 172300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231220 | 172200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231220 | 172100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231220 | 172000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231220 | 171900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231220 | 171800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231220 | 171700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231220 | 171600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231220 | 171500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231220 | 171400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231220 | 171300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231220 | 171200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231220 | 171100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231220 | 171000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231220 | 170900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231220 | 170800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231220 | 170700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231220 | 170600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231220 | 170500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231220 | 170400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231220 | 170300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231220 | 170200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231220 | 170100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231220 | 170000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231220 | 165900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231220 | 165800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231220 | 165700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231220 | 165600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 153 | 20231220 | 165500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231220 | 165400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231220 | 165300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231220 | 165200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231220 | 165100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231220 | 165000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231220 | 164900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231220 | 164800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231220 | 164700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231220 | 164600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231220 | 164500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231220 | 164400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231220 | 164300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231220 | 164200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231220 | 164100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231220 | 164000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231220 | 163900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231220 | 163800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231220 | 163700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231220 | 163600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231220 | 163500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231220 | 163400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231220 | 163300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231220 | 163200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231220 | 163100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231220 | 163000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231220 | 162900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231220 | 162800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231220 | 162700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231220 | 162600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 183 | 20231220 | 162500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231220 | 162400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231220 | 162300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231220 | 162200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231220 | 162100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231220 | 162000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231220 | 161900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231220 | 161800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231220 | 161700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231220 | 161600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231220 | 161500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231220 | 161400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231220 | 161300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231220 | 161200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231220 | 161100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231220 | 161000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231220 | 160900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231220 | 160800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231220 | 160700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231220 | 160600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231220 | 160500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231220 | 160400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231220 | 160300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231220 | 160200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231220 | 160100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231220 | 160000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231220 | 155900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231220 | 155800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231220 | 155700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231220 | 155600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 213 | 20231220 | 155500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231220 | 155400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231220 | 155300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231220 | 155200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231220 | 155100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231220 | 155000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231220 | 154900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20231220 | 154800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20231220 | 154700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20231220 | 154600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20231220 | 154500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20231220 | 154400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20231220 | 154300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20231220 | 154200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20231220 | 154100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20231220 | 154000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20231220 | 153900 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20231220 | 153800 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20231220 | 153700 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231220 | 153600 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20231220 | 153500 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20231220 | 153400 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20231220 | 153300 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20231220 | 153200 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20231220 | 153100 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20231220 | 153000 | 1064424410 | 5650 | 5650 | 5650 | 5650 | 7342 |
| 239 | 20231220 | 152900 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 240 | 20231220 | 152800 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 241 | 20231220 | 152700 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 242 | 20231220 | 152600 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 243 | 20231220 | 152500 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20231220 | 152400 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 245 | 20231220 | 152300 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20231220 | 152200 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20231220 | 152100 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20231220 | 152000 | 1022942110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20231220 | 151900 | 1022942110 | 5620 | 5620 | 5630 | 5620 | 231 |
| 250 | 20231220 | 151800 | 1021643690 | 5630 | 5620 | 5630 | 5620 | 418 |
| 251 | 20231220 | 151700 | 1019294510 | 5630 | 5630 | 5630 | 5630 | 354 |
| 252 | 20231220 | 151600 | 1017301490 | 5630 | 5620 | 5630 | 5620 | 397 |
| 253 | 20231220 | 151500 | 1015066450 | 5620 | 5630 | 5630 | 5620 | 36 |
| 254 | 20231220 | 151400 | 1014863930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20231220 | 151300 | 1014863930 | 5630 | 5630 | 5630 | 5630 | 100 |
| 256 | 20231220 | 151200 | 1014300930 | 5630 | 5630 | 5630 | 5630 | 112 |
| 257 | 20231220 | 151100 | 1013670370 | 5640 | 5640 | 5640 | 5640 | 151 |
| 258 | 20231220 | 151000 | 1012818730 | 5620 | 5630 | 5640 | 5620 | 201 |
| 259 | 20231220 | 150900 | 1011688090 | 5640 | 5620 | 5640 | 5620 | 11 |
| 260 | 20231220 | 150800 | 1011626250 | 5620 | 5640 | 5640 | 5620 | 2601 |
| 261 | 20231220 | 150700 | 996988020 | 5640 | 5640 | 5650 | 5640 | 426 |
| 262 | 20231220 | 150600 | 994582370 | 5650 | 5650 | 5650 | 5650 | 13 |
| 263 | 20231220 | 150500 | 994508920 | 5640 | 5650 | 5650 | 5640 | 764 |
| 264 | 20231220 | 150400 | 990198960 | 5650 | 5640 | 5660 | 5640 | 518 |
| 265 | 20231220 | 150300 | 987272260 | 5660 | 5680 | 5680 | 5640 | 3744 |
| 266 | 20231220 | 150200 | 966061490 | 5680 | 5600 | 5680 | 5580 | 12097 |
| 267 | 20231220 | 150100 | 897780870 | 5610 | 5610 | 5610 | 5610 | 0 |
| 268 | 20231220 | 150000 | 897780870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 269 | 20231220 | 145900 | 897775260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20231220 | 145800 | 897775260 | 5600 | 5600 | 5600 | 5600 | 836 |
| 271 | 20231220 | 145700 | 893093660 | 5600 | 5590 | 5600 | 5590 | 957 |
| 272 | 20231220 | 145600 | 887744020 | 5590 | 5590 | 5590 | 5590 | 63 |
| 273 | 20231220 | 145500 | 887391850 | 5590 | 5600 | 5600 | 5590 | 150 |
| 274 | 20231220 | 145400 | 886552850 | 5600 | 5590 | 5600 | 5590 | 517 |
| 275 | 20231220 | 145300 | 883662650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20231220 | 145200 | 883662650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 277 | 20231220 | 145100 | 883662650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 278 | 20231220 | 145000 | 883662650 | 5590 | 5590 | 5590 | 5590 | 442 |
| 279 | 20231220 | 144900 | 881191870 | 5580 | 5600 | 5600 | 5580 | 3393 |
| 280 | 20231220 | 144800 | 862224810 | 5590 | 5590 | 5590 | 5590 | 137 |
| 281 | 20231220 | 144700 | 861458980 | 5590 | 5590 | 5590 | 5590 | 50 |
| 282 | 20231220 | 144600 | 861179480 | 5600 | 5590 | 5600 | 5590 | 162 |
| 283 | 20231220 | 144500 | 860273890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 284 | 20231220 | 144400 | 860273890 | 5590 | 5590 | 5590 | 5590 | 20 |
| 285 | 20231220 | 144300 | 860162090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20231220 | 144200 | 860162090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20231220 | 144100 | 860162090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20231220 | 144000 | 860162090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20231220 | 143900 | 860162090 | 5600 | 5590 | 5600 | 5590 | 352 |
| 290 | 20231220 | 143800 | 858193610 | 5590 | 5590 | 5590 | 5590 | 4149 |
| 291 | 20231220 | 143700 | 835000700 | 5590 | 5590 | 5590 | 5590 | 257 |
| 292 | 20231220 | 143600 | 833564070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 293 | 20231220 | 143500 | 833564070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 294 | 20231220 | 143400 | 833564070 | 5600 | 5600 | 5600 | 5600 | 35 |
| 295 | 20231220 | 143300 | 833368070 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 296 | 20231220 | 143200 | 827778070 | 5590 | 5600 | 5600 | 5590 | 2061 |
| 297 | 20231220 | 143100 | 816256480 | 5590 | 5580 | 5590 | 5580 | 1030 |
| 298 | 20231220 | 143000 | 810499080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 299 | 20231220 | 142900 | 810499080 | 5580 | 5580 | 5580 | 5580 | 350 |
| 300 | 20231220 | 142800 | 808546080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 301 | 20231220 | 142700 | 808546080 | 5580 | 5580 | 5580 | 5580 | 1 |
| 302 | 20231220 | 142600 | 808540500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 303 | 20231220 | 142500 | 808540500 | 5590 | 5590 | 5590 | 5590 | 1 |
| 304 | 20231220 | 142400 | 808534910 | 5590 | 5590 | 5590 | 5590 | 7 |
| 305 | 20231220 | 142300 | 808495780 | 5590 | 5590 | 5590 | 5590 | 0 |
| 306 | 20231220 | 142200 | 808495780 | 5590 | 5590 | 5590 | 5590 | 1 |
| 307 | 20231220 | 142100 | 808490190 | 5580 | 5580 | 5580 | 5580 | 1 |
| 308 | 20231220 | 142000 | 808484610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 309 | 20231220 | 141900 | 808484610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 310 | 20231220 | 141800 | 808484610 | 5580 | 5580 | 5580 | 5580 | 0 |
| 311 | 20231220 | 141700 | 808484610 | 5580 | 5580 | 5580 | 5580 | 300 |
| 312 | 20231220 | 141600 | 806810610 | 5570 | 5580 | 5580 | 5570 | 200 |
| 313 | 20231220 | 141500 | 805696060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 314 | 20231220 | 141400 | 805696060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 315 | 20231220 | 141300 | 805696060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 316 | 20231220 | 141200 | 805696060 | 5590 | 5590 | 5590 | 5590 | 123 |
| 317 | 20231220 | 141100 | 805008490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 318 | 20231220 | 141000 | 805008490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 319 | 20231220 | 140900 | 805008490 | 5570 | 5570 | 5570 | 5570 | 6 |
| 320 | 20231220 | 140800 | 804975070 | 5590 | 5590 | 5590 | 5590 | 4 |
| 321 | 20231220 | 140700 | 804952710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 322 | 20231220 | 140600 | 804952710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 323 | 20231220 | 140500 | 804952710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 324 | 20231220 | 140400 | 804952710 | 5580 | 5580 | 5580 | 5580 | 1 |
| 325 | 20231220 | 140300 | 804947130 | 5590 | 5590 | 5590 | 5590 | 160 |
| 326 | 20231220 | 140200 | 804052730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 327 | 20231220 | 140100 | 804052730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 328 | 20231220 | 140000 | 804052730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20231220 | 135900 | 804052730 | 5600 | 5590 | 5600 | 5560 | 3870 |
| 330 | 20231220 | 135800 | 782444700 | 5600 | 5600 | 5600 | 5600 | 21 |
| 331 | 20231220 | 135700 | 782327100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20231220 | 135600 | 782327100 | 5600 | 5600 | 5600 | 5600 | 431 |
| 333 | 20231220 | 135500 | 779913500 | 5600 | 5600 | 5610 | 5600 | 71 |
| 334 | 20231220 | 135400 | 779515850 | 5600 | 5600 | 5600 | 5600 | 54 |
| 335 | 20231220 | 135300 | 779213450 | 5600 | 5600 | 5600 | 5600 | 62 |
| 336 | 20231220 | 135200 | 778866250 | 5590 | 5590 | 5590 | 5590 | 69 |
| 337 | 20231220 | 135100 | 778480540 | 5590 | 5600 | 5600 | 5590 | 903 |
| 338 | 20231220 | 135000 | 773431210 | 5600 | 5600 | 5600 | 5600 | 4 |
| 339 | 20231220 | 134900 | 773408810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20231220 | 134800 | 773408810 | 5600 | 5610 | 5610 | 5600 | 245 |
| 341 | 20231220 | 134700 | 772036310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 342 | 20231220 | 134600 | 772036310 | 5610 | 5600 | 5610 | 5600 | 61 |
| 343 | 20231220 | 134500 | 771694700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20231220 | 134400 | 771694700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20231220 | 134300 | 771694700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 346 | 20231220 | 134200 | 771694700 | 5610 | 5610 | 5610 | 5600 | 5 |
| 347 | 20231220 | 134100 | 771666660 | 5600 | 5600 | 5600 | 5600 | 195 |
| 348 | 20231220 | 134000 | 770574660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 349 | 20231220 | 133900 | 770574660 | 5600 | 5600 | 5600 | 5590 | 8 |
| 350 | 20231220 | 133800 | 770529920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 351 | 20231220 | 133700 | 770529920 | 5590 | 5590 | 5590 | 5590 | 87 |
| 352 | 20231220 | 133600 | 770043590 | 5590 | 5590 | 5590 | 5590 | 0 |
| 353 | 20231220 | 133500 | 770043590 | 5590 | 5590 | 5590 | 5590 | 30 |
| 354 | 20231220 | 133400 | 769875890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 355 | 20231220 | 133300 | 769875890 | 5600 | 5600 | 5600 | 5600 | 200 |
| 356 | 20231220 | 133200 | 768755890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 357 | 20231220 | 133100 | 768755890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 358 | 20231220 | 133000 | 768755890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 359 | 20231220 | 132900 | 768755890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 360 | 20231220 | 132800 | 768755890 | 5610 | 5600 | 5610 | 5600 | 2 |
| 361 | 20231220 | 132700 | 768744680 | 5610 | 5610 | 5610 | 5610 | 0 |
| 362 | 20231220 | 132600 | 768744680 | 5610 | 5590 | 5610 | 5590 | 479 |
| 363 | 20231220 | 132500 | 766059150 | 5580 | 5580 | 5580 | 5580 | 7 |
| 364 | 20231220 | 132400 | 766020090 | 5580 | 5580 | 5580 | 5580 | 124 |
| 365 | 20231220 | 132300 | 765328170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 366 | 20231220 | 132200 | 765328170 | 5580 | 5580 | 5580 | 5580 | 90 |
| 367 | 20231220 | 132100 | 764825970 | 5570 | 5580 | 5580 | 5570 | 1001 |
| 368 | 20231220 | 132000 | 759250390 | 5580 | 5580 | 5580 | 5580 | 1 |
| 369 | 20231220 | 131900 | 759244810 | 5570 | 5570 | 5570 | 5570 | 175 |
| 370 | 20231220 | 131800 | 758270060 | 5580 | 5580 | 5580 | 5580 | 852 |
| 371 | 20231220 | 131700 | 753515900 | 5580 | 5570 | 5580 | 5570 | 243 |
| 372 | 20231220 | 131600 | 752162090 | 5580 | 5580 | 5580 | 5580 | 5 |
| 373 | 20231220 | 131500 | 752134190 | 5570 | 5570 | 5570 | 5570 | 743 |
| 374 | 20231220 | 131400 | 747995680 | 5570 | 5570 | 5570 | 5570 | 257 |
| 375 | 20231220 | 131300 | 746564190 | 5560 | 5560 | 5560 | 5560 | 100 |
| 376 | 20231220 | 131200 | 746008190 | 5570 | 5570 | 5570 | 5570 | 4000 |
| 377 | 20231220 | 131100 | 723728190 | 5590 | 5570 | 5590 | 5570 | 3001 |
| 378 | 20231220 | 131000 | 707012600 | 5600 | 5600 | 5600 | 5550 | 4475 |
| 379 | 20231220 | 130900 | 682136230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 380 | 20231220 | 130800 | 682136230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 381 | 20231220 | 130700 | 682136230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 382 | 20231220 | 130600 | 682136230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 383 | 20231220 | 130500 | 682136230 | 5600 | 5600 | 5600 | 5600 | 200 |
| 384 | 20231220 | 130400 | 681016230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 385 | 20231220 | 130300 | 681016230 | 5600 | 5600 | 5600 | 5560 | 8001 |
| 386 | 20231220 | 130200 | 636477540 | 5620 | 5620 | 5620 | 5620 | 1 |
| 387 | 20231220 | 130100 | 636471920 | 5620 | 5620 | 5620 | 5620 | 104 |
| 388 | 20231220 | 130000 | 635887440 | 5580 | 5610 | 5610 | 5580 | 2224 |
| 389 | 20231220 | 125900 | 623448120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 390 | 20231220 | 125800 | 623448120 | 5630 | 5630 | 5630 | 5630 | 0 |
| 391 | 20231220 | 125700 | 623448120 | 5630 | 5620 | 5630 | 5620 | 3 |
| 392 | 20231220 | 125600 | 623431240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 393 | 20231220 | 125500 | 623431240 | 5630 | 5620 | 5630 | 5620 | 4 |
| 394 | 20231220 | 125400 | 623408750 | 5630 | 5620 | 5630 | 5620 | 50 |
| 395 | 20231220 | 125300 | 623127670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20231220 | 125200 | 623127670 | 5590 | 5620 | 5630 | 5590 | 2890 |
| 397 | 20231220 | 125100 | 606910010 | 5610 | 5610 | 5610 | 5610 | 86 |
| 398 | 20231220 | 125000 | 606427550 | 5610 | 5600 | 5610 | 5600 | 159 |
| 399 | 20231220 | 124900 | 605537140 | 5600 | 5600 | 5600 | 5600 | 353 |
| 400 | 20231220 | 124800 | 603560340 | 5600 | 5600 | 5600 | 5600 | 170 |
| 401 | 20231220 | 124700 | 602608340 | 5600 | 5600 | 5600 | 5600 | 446 |
| 402 | 20231220 | 124600 | 600110740 | 5600 | 5600 | 5600 | 5600 | 2 |
| 403 | 20231220 | 124500 | 600099540 | 5600 | 5600 | 5600 | 5600 | 9 |
| 404 | 20231220 | 124400 | 600049140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 405 | 20231220 | 124300 | 600049140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 406 | 20231220 | 124200 | 600049140 | 5610 | 5610 | 5610 | 5610 | 11 |
| 407 | 20231220 | 124100 | 599987430 | 5610 | 5610 | 5610 | 5610 | 100 |
| 408 | 20231220 | 124000 | 599426430 | 5610 | 5610 | 5610 | 5610 | 11 |
| 409 | 20231220 | 123900 | 599364720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 410 | 20231220 | 123800 | 599364720 | 5600 | 5600 | 5600 | 5600 | 1 |
| 411 | 20231220 | 123700 | 599359120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 412 | 20231220 | 123600 | 599359120 | 5600 | 5600 | 5600 | 5600 | 420 |
| 413 | 20231220 | 123500 | 597007120 | 5600 | 5600 | 5600 | 5600 | 18 |
| 414 | 20231220 | 123400 | 596906320 | 5590 | 5590 | 5590 | 5590 | 160 |
| 415 | 20231220 | 123300 | 596011920 | 5590 | 5590 | 5590 | 5590 | 301 |
| 416 | 20231220 | 123200 | 594329330 | 5600 | 5600 | 5600 | 5600 | 2 |
| 417 | 20231220 | 123100 | 594318130 | 5590 | 5590 | 5590 | 5590 | 3 |
| 418 | 20231220 | 123000 | 594301360 | 5600 | 5600 | 5600 | 5600 | 0 |
| 419 | 20231220 | 122900 | 594301360 | 5600 | 5600 | 5600 | 5600 | 5 |
| 420 | 20231220 | 122800 | 594273360 | 5600 | 5590 | 5600 | 5580 | 1101 |
| 421 | 20231220 | 122700 | 588127260 | 5600 | 5590 | 5600 | 5580 | 201 |
| 422 | 20231220 | 122600 | 587004470 | 5590 | 5590 | 5590 | 5590 | 3 |
| 423 | 20231220 | 122500 | 586987700 | 5600 | 5600 | 5600 | 5600 | 1 |
| 424 | 20231220 | 122400 | 586982100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 425 | 20231220 | 122300 | 586982100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 426 | 20231220 | 122200 | 586982100 | 5600 | 5600 | 5600 | 5600 | 20 |
| 427 | 20231220 | 122100 | 586870100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20231220 | 122000 | 586870100 | 5600 | 5600 | 5600 | 5600 | 1 |
| 429 | 20231220 | 121900 | 586864500 | 5600 | 5580 | 5600 | 5580 | 171 |
| 430 | 20231220 | 121800 | 585910300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 431 | 20231220 | 121700 | 585910300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 432 | 20231220 | 121600 | 585910300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 433 | 20231220 | 121500 | 585910300 | 5580 | 5580 | 5580 | 5580 | 838 |
| 434 | 20231220 | 121400 | 581234260 | 5580 | 5580 | 5580 | 5580 | 70 |
| 435 | 20231220 | 121300 | 580843660 | 5590 | 5590 | 5590 | 5590 | 1752 |
| 436 | 20231220 | 121200 | 571049980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 437 | 20231220 | 121100 | 571049980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20231220 | 121000 | 571049980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 439 | 20231220 | 120900 | 571049980 | 5600 | 5600 | 5600 | 5600 | 300 |
| 440 | 20231220 | 120800 | 569369980 | 5600 | 5600 | 5600 | 5600 | 468 |
| 441 | 20231220 | 120700 | 566749180 | 5600 | 5600 | 5600 | 5600 | 45 |
| 442 | 20231220 | 120600 | 566497180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 443 | 20231220 | 120500 | 566497180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 444 | 20231220 | 120400 | 566497180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 445 | 20231220 | 120300 | 566497180 | 5610 | 5610 | 5610 | 5600 | 1098 |
| 446 | 20231220 | 120200 | 560345830 | 5610 | 5610 | 5610 | 5610 | 165 |
| 447 | 20231220 | 120100 | 559420180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 448 | 20231220 | 120000 | 559420180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 449 | 20231220 | 115900 | 559420180 | 5610 | 5610 | 5610 | 5610 | 16 |
| 450 | 20231220 | 115800 | 559330420 | 5620 | 5610 | 5620 | 5610 | 22 |
| 451 | 20231220 | 115700 | 559206950 | 5620 | 5620 | 5620 | 5620 | 47 |
| 452 | 20231220 | 115600 | 558942810 | 5620 | 5620 | 5620 | 5620 | 3 |
| 453 | 20231220 | 115500 | 558925950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 454 | 20231220 | 115400 | 558925950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 455 | 20231220 | 115300 | 558925950 | 5610 | 5600 | 5610 | 5600 | 736 |
| 456 | 20231220 | 115200 | 554797040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 457 | 20231220 | 115100 | 554797040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 458 | 20231220 | 115000 | 554797040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 459 | 20231220 | 114900 | 554797040 | 5610 | 5600 | 5610 | 5600 | 52 |
| 460 | 20231220 | 114800 | 554505490 | 5610 | 5610 | 5610 | 5610 | 200 |
| 461 | 20231220 | 114700 | 553383490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 462 | 20231220 | 114600 | 553383490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 463 | 20231220 | 114500 | 553383490 | 5610 | 5610 | 5610 | 5610 | 51 |
| 464 | 20231220 | 114400 | 553097380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 465 | 20231220 | 114300 | 553097380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 466 | 20231220 | 114200 | 553097380 | 5620 | 5620 | 5620 | 5620 | 2 |
| 467 | 20231220 | 114100 | 553086140 | 5620 | 5620 | 5620 | 5620 | 1 |
| 468 | 20231220 | 114000 | 553080520 | 5600 | 5610 | 5610 | 5600 | 2099 |
| 469 | 20231220 | 113900 | 541311940 | 5610 | 5620 | 5620 | 5610 | 202 |
| 470 | 20231220 | 113800 | 540176720 | 5610 | 5610 | 5610 | 5610 | 210 |
| 471 | 20231220 | 113700 | 538998620 | 5620 | 5620 | 5620 | 5620 | 5 |
| 472 | 20231220 | 113600 | 538970520 | 5620 | 5620 | 5620 | 5620 | 436 |
| 473 | 20231220 | 113500 | 536520200 | 5630 | 5630 | 5630 | 5630 | 3356 |
| 474 | 20231220 | 113400 | 517625920 | 5640 | 5640 | 5640 | 5640 | 3 |
| 475 | 20231220 | 113300 | 517609000 | 5640 | 5640 | 5640 | 5640 | 10 |
| 476 | 20231220 | 113200 | 517552600 | 5630 | 5630 | 5640 | 5630 | 228 |
| 477 | 20231220 | 113100 | 516268940 | 5640 | 5630 | 5640 | 5630 | 1106 |
| 478 | 20231220 | 113000 | 510041850 | 5630 | 5630 | 5630 | 5620 | 322 |
| 479 | 20231220 | 112900 | 508231310 | 5630 | 5620 | 5630 | 5620 | 22 |
| 480 | 20231220 | 112800 | 508107650 | 5630 | 5630 | 5630 | 5630 | 418 |
| 481 | 20231220 | 112700 | 505754310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 482 | 20231220 | 112600 | 505754310 | 5620 | 5620 | 5620 | 5620 | 10 |
| 483 | 20231220 | 112500 | 505698110 | 5620 | 5630 | 5630 | 5620 | 41 |
| 484 | 20231220 | 112400 | 505467380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 485 | 20231220 | 112300 | 505467380 | 5650 | 5650 | 5650 | 5650 | 809 |
| 486 | 20231220 | 112200 | 500896530 | 5660 | 5650 | 5660 | 5650 | 2154 |
| 487 | 20231220 | 112100 | 488705050 | 5660 | 5620 | 5660 | 5620 | 10006 |
| 488 | 20231220 | 112000 | 432183260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 489 | 20231220 | 111900 | 432183260 | 5610 | 5610 | 5610 | 5610 | 537 |
| 490 | 20231220 | 111800 | 429170690 | 5610 | 5610 | 5610 | 5610 | 0 |
| 491 | 20231220 | 111700 | 429170690 | 5610 | 5610 | 5610 | 5610 | 150 |
| 492 | 20231220 | 111600 | 428329190 | 5610 | 5610 | 5610 | 5610 | 1815 |
| 493 | 20231220 | 111500 | 418147040 | 5610 | 5610 | 5610 | 5610 | 10 |
| 494 | 20231220 | 111400 | 418090940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 495 | 20231220 | 111300 | 418090940 | 5610 | 5610 | 5610 | 5610 | 102 |
| 496 | 20231220 | 111200 | 417518720 | 5610 | 5610 | 5610 | 5610 | 5 |
| 497 | 20231220 | 111100 | 417490670 | 5610 | 5610 | 5610 | 5610 | 246 |
| 498 | 20231220 | 111000 | 416110610 | 5610 | 5610 | 5610 | 5610 | 351 |
| 499 | 20231220 | 110900 | 414141500 | 5620 | 5620 | 5620 | 5620 | 1 |
| 500 | 20231220 | 110800 | 414135880 | 5610 | 5610 | 5610 | 5610 | 111 |
| 501 | 20231220 | 110700 | 413513170 | 5620 | 5620 | 5620 | 5620 | 50 |
| 502 | 20231220 | 110600 | 413232170 | 5620 | 5620 | 5620 | 5620 | 1 |
| 503 | 20231220 | 110500 | 413226550 | 5610 | 5610 | 5610 | 5610 | 10 |
| 504 | 20231220 | 110400 | 413170450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 505 | 20231220 | 110300 | 413170450 | 5610 | 5610 | 5630 | 5610 | 108 |
| 506 | 20231220 | 110200 | 412564470 | 5610 | 5610 | 5610 | 5610 | 2 |
| 507 | 20231220 | 110100 | 412553250 | 5630 | 5620 | 5630 | 5620 | 83 |
| 508 | 20231220 | 110000 | 412086740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 509 | 20231220 | 105900 | 412086740 | 5620 | 5620 | 5620 | 5620 | 14 |
| 510 | 20231220 | 105800 | 412008060 | 5620 | 5630 | 5630 | 5620 | 28 |
| 511 | 20231220 | 105700 | 411850480 | 5620 | 5620 | 5620 | 5620 | 779 |
| 512 | 20231220 | 105600 | 407472500 | 5610 | 5610 | 5610 | 5610 | 40 |
| 513 | 20231220 | 105500 | 407248100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 514 | 20231220 | 105400 | 407242490 | 5620 | 5620 | 5630 | 5620 | 926 |
| 515 | 20231220 | 105300 | 402034370 | 5620 | 5620 | 5620 | 5620 | 528 |
| 516 | 20231220 | 105200 | 399067010 | 5620 | 5620 | 5620 | 5620 | 50 |
| 517 | 20231220 | 105100 | 398786010 | 5630 | 5630 | 5630 | 5630 | 57 |
| 518 | 20231220 | 105000 | 398465100 | 5630 | 5620 | 5630 | 5620 | 398 |
| 519 | 20231220 | 104900 | 396227050 | 5620 | 5630 | 5630 | 5620 | 107 |
| 520 | 20231220 | 104800 | 395625660 | 5620 | 5620 | 5630 | 5620 | 54 |
| 521 | 20231220 | 104700 | 395322170 | 5620 | 5630 | 5630 | 5620 | 503 |
| 522 | 20231220 | 104600 | 392490310 | 5630 | 5630 | 5630 | 5620 | 92 |
| 523 | 20231220 | 104500 | 391972360 | 5630 | 5630 | 5630 | 5630 | 10 |
| 524 | 20231220 | 104400 | 391916060 | 5620 | 5620 | 5640 | 5620 | 38 |
| 525 | 20231220 | 104300 | 391702460 | 5620 | 5630 | 5640 | 5620 | 1214 |
| 526 | 20231220 | 104200 | 384862790 | 5630 | 5630 | 5640 | 5630 | 39 |
| 527 | 20231220 | 104100 | 384643210 | 5640 | 5640 | 5640 | 5630 | 40 |
| 528 | 20231220 | 104000 | 384417620 | 5620 | 5630 | 5630 | 5620 | 65 |
| 529 | 20231220 | 103900 | 384051960 | 5640 | 5640 | 5640 | 5630 | 1289 |
| 530 | 20231220 | 103800 | 376785000 | 5650 | 5630 | 5650 | 5620 | 1920 |
| 531 | 20231220 | 103700 | 365944430 | 5630 | 5630 | 5640 | 5630 | 3644 |
| 532 | 20231220 | 103600 | 345407600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 533 | 20231220 | 103500 | 345407600 | 5630 | 5620 | 5630 | 5620 | 116 |
| 534 | 20231220 | 103400 | 344754620 | 5620 | 5620 | 5630 | 5620 | 260 |
| 535 | 20231220 | 103300 | 343291650 | 5630 | 5620 | 5630 | 5620 | 1230 |
| 536 | 20231220 | 103200 | 336377490 | 5610 | 5610 | 5610 | 5610 | 273 |
| 537 | 20231220 | 103100 | 334845960 | 5610 | 5610 | 5620 | 5610 | 312 |
| 538 | 20231220 | 103000 | 333093160 | 5620 | 5620 | 5620 | 5620 | 182 |
| 539 | 20231220 | 102900 | 332070320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 540 | 20231220 | 102800 | 332070320 | 5580 | 5600 | 5620 | 5580 | 6438 |
| 541 | 20231220 | 102700 | 295971240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 542 | 20231220 | 102600 | 295971240 | 5580 | 5590 | 5590 | 5580 | 261 |
| 543 | 20231220 | 102500 | 294513600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 544 | 20231220 | 102400 | 294513600 | 5590 | 5590 | 5590 | 5590 | 74 |
| 545 | 20231220 | 102300 | 294099940 | 5590 | 5580 | 5590 | 5580 | 2557 |
| 546 | 20231220 | 102200 | 279831790 | 5590 | 5590 | 5590 | 5590 | 212 |
| 547 | 20231220 | 102100 | 278646710 | 5590 | 5590 | 5590 | 5580 | 7 |
| 548 | 20231220 | 102000 | 278607630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 549 | 20231220 | 101900 | 278607630 | 5580 | 5590 | 5590 | 5580 | 2909 |
| 550 | 20231220 | 101800 | 262372160 | 5590 | 5590 | 5600 | 5590 | 1413 |
| 551 | 20231220 | 101700 | 254460410 | 5590 | 5580 | 5590 | 5580 | 150 |
| 552 | 20231220 | 101600 | 253622410 | 5600 | 5590 | 5600 | 5580 | 1712 |
| 553 | 20231220 | 101500 | 244053330 | 5580 | 5580 | 5580 | 5580 | 250 |
| 554 | 20231220 | 101400 | 242658330 | 5580 | 5590 | 5590 | 5580 | 302 |
| 555 | 20231220 | 101300 | 240973150 | 5590 | 5590 | 5590 | 5590 | 0 |
| 556 | 20231220 | 101200 | 240973150 | 5590 | 5590 | 5590 | 5590 | 5 |
| 557 | 20231220 | 101100 | 240945200 | 5590 | 5590 | 5590 | 5590 | 109 |
| 558 | 20231220 | 101000 | 240335890 | 5590 | 5580 | 5590 | 5580 | 610 |
| 559 | 20231220 | 100900 | 236932080 | 5570 | 5570 | 5570 | 5570 | 300 |
| 560 | 20231220 | 100800 | 235261080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 561 | 20231220 | 100700 | 235261080 | 5570 | 5570 | 5570 | 5570 | 30 |
| 562 | 20231220 | 100600 | 235093980 | 5570 | 5570 | 5570 | 5570 | 501 |
| 563 | 20231220 | 100500 | 232303410 | 5580 | 5570 | 5580 | 5570 | 1402 |
| 564 | 20231220 | 100400 | 224494250 | 5570 | 5580 | 5590 | 5570 | 1448 |
| 565 | 20231220 | 100300 | 216415500 | 5580 | 5580 | 5580 | 5580 | 2 |
| 566 | 20231220 | 100200 | 216404340 | 5590 | 5590 | 5590 | 5590 | 50 |
| 567 | 20231220 | 100100 | 216124840 | 5580 | 5580 | 5580 | 5580 | 5 |
| 568 | 20231220 | 100000 | 216096940 | 5590 | 5590 | 5590 | 5590 | 39 |
| 569 | 20231220 | 095900 | 215878930 | 5590 | 5590 | 5590 | 5590 | 60 |
| 570 | 20231220 | 095800 | 215543530 | 5590 | 5590 | 5590 | 5590 | 2 |
| 571 | 20231220 | 095700 | 215532350 | 5580 | 5580 | 5580 | 5580 | 1061 |
| 572 | 20231220 | 095600 | 209611970 | 5580 | 5580 | 5580 | 5580 | 150 |
| 573 | 20231220 | 095500 | 208774970 | 5590 | 5590 | 5590 | 5590 | 2499 |
| 574 | 20231220 | 095400 | 194805560 | 5600 | 5600 | 5600 | 5600 | 72 |
| 575 | 20231220 | 095300 | 194402360 | 5600 | 5600 | 5600 | 5600 | 1641 |
| 576 | 20231220 | 095200 | 185212760 | 5600 | 5590 | 5600 | 5590 | 831 |
| 577 | 20231220 | 095100 | 180562490 | 5590 | 5600 | 5600 | 5590 | 1001 |
| 578 | 20231220 | 095000 | 174956900 | 5590 | 5600 | 5600 | 5590 | 126 |
| 579 | 20231220 | 094900 | 174252360 | 5600 | 5600 | 5600 | 5600 | 400 |
| 580 | 20231220 | 094800 | 172012360 | 5600 | 5600 | 5600 | 5600 | 375 |
| 581 | 20231220 | 094700 | 169912360 | 5600 | 5600 | 5610 | 5600 | 423 |
| 582 | 20231220 | 094600 | 167543370 | 5600 | 5590 | 5600 | 5590 | 2319 |
| 583 | 20231220 | 094500 | 154560770 | 5580 | 5580 | 5580 | 5580 | 1396 |
| 584 | 20231220 | 094400 | 146771090 | 5580 | 5580 | 5580 | 5580 | 0 |
| 585 | 20231220 | 094300 | 146771090 | 5580 | 5580 | 5580 | 5580 | 2394 |
| 586 | 20231220 | 094200 | 133412570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 587 | 20231220 | 094100 | 133412570 | 5600 | 5600 | 5600 | 5600 | 701 |
| 588 | 20231220 | 094000 | 129486970 | 5600 | 5600 | 5600 | 5580 | 69 |
| 589 | 20231220 | 093900 | 129100640 | 5600 | 5600 | 5600 | 5590 | 14 |
| 590 | 20231220 | 093800 | 129022310 | 5590 | 5590 | 5590 | 5580 | 637 |
| 591 | 20231220 | 093700 | 125462470 | 5590 | 5590 | 5590 | 5580 | 1165 |
| 592 | 20231220 | 093600 | 118951040 | 5580 | 5590 | 5590 | 5580 | 58 |
| 593 | 20231220 | 093500 | 118627320 | 5590 | 5590 | 5590 | 5580 | 497 |
| 594 | 20231220 | 093400 | 115849120 | 5590 | 5590 | 5590 | 5590 | 99 |
| 595 | 20231220 | 093300 | 115295710 | 5590 | 5590 | 5590 | 5590 | 900 |
| 596 | 20231220 | 093200 | 110264710 | 5580 | 5580 | 5590 | 5580 | 3307 |
| 597 | 20231220 | 093100 | 91785490 | 5580 | 5580 | 5580 | 5580 | 714 |
| 598 | 20231220 | 093000 | 87801370 | 5580 | 5590 | 5590 | 5580 | 1484 |
| 599 | 20231220 | 092900 | 79508810 | 5590 | 5590 | 5590 | 5590 | 2020 |
| 600 | 20231220 | 092800 | 68217010 | 5590 | 5580 | 5590 | 5580 | 745 |
| 601 | 20231220 | 092700 | 64052510 | 5590 | 5590 | 5590 | 5580 | 53 |
| 602 | 20231220 | 092600 | 63756640 | 5580 | 5590 | 5590 | 5580 | 619 |
| 603 | 20231220 | 092500 | 60298580 | 5590 | 5590 | 5590 | 5590 | 1196 |
| 604 | 20231220 | 092400 | 53612940 | 5590 | 5580 | 5590 | 5580 | 449 |
| 605 | 20231220 | 092300 | 51106820 | 5580 | 5580 | 5580 | 5580 | 1 |
| 606 | 20231220 | 092200 | 51101240 | 5580 | 5570 | 5580 | 5570 | 1559 |
| 607 | 20231220 | 092100 | 42402050 | 5580 | 5570 | 5580 | 5570 | 24 |
| 608 | 20231220 | 092000 | 42268360 | 5580 | 5580 | 5580 | 5580 | 81 |
| 609 | 20231220 | 091900 | 41816380 | 5580 | 5580 | 5580 | 5580 | 168 |
| 610 | 20231220 | 091800 | 40878940 | 5580 | 5580 | 5590 | 5580 | 224 |
| 611 | 20231220 | 091700 | 39628020 | 5580 | 5580 | 5580 | 5580 | 607 |
| 612 | 20231220 | 091600 | 36240960 | 5580 | 5580 | 5580 | 5580 | 1083 |
| 613 | 20231220 | 091500 | 30197820 | 5580 | 5570 | 5580 | 5570 | 224 |
| 614 | 20231220 | 091400 | 28947910 | 5580 | 5570 | 5580 | 5570 | 1076 |
| 615 | 20231220 | 091300 | 22944040 | 5570 | 5570 | 5570 | 5570 | 559 |
| 616 | 20231220 | 091200 | 19830410 | 5570 | 5560 | 5570 | 5560 | 1021 |
| 617 | 20231220 | 091100 | 14143650 | 5560 | 5570 | 5570 | 5560 | 92 |
| 618 | 20231220 | 091000 | 13632120 | 5570 | 5570 | 5570 | 5570 | 3 |
| 619 | 20231220 | 090900 | 13615410 | 5550 | 5570 | 5570 | 5550 | 337 |
| 620 | 20231220 | 090800 | 11743920 | 5570 | 5570 | 5570 | 5570 | 5 |
| 621 | 20231220 | 090700 | 11716070 | 5570 | 5570 | 5570 | 5570 | 8 |
| 622 | 20231220 | 090600 | 11671510 | 5550 | 5570 | 5570 | 5550 | 1126 |
| 623 | 20231220 | 090500 | 5410060 | 5560 | 5560 | 5560 | 5560 | 499 |
| 624 | 20231220 | 090400 | 2635620 | 5560 | 5560 | 5560 | 5560 | 0 |
| 625 | 20231220 | 090300 | 2635620 | 5560 | 5550 | 5560 | 5550 | 184 |
| 626 | 20231220 | 090200 | 1613000 | 5550 | 5550 | 5550 | 5550 | 50 |
| 627 | 20231220 | 090100 | 1335500 | 5550 | 5550 | 5550 | 5550 | 0 |
| 628 | 20231220 | 090000 | 1335500 | 5550 | 5540 | 5550 | 5540 | 241 |