31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 193800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 3 | 20231220 | 193700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20231220 | 193600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20231220 | 193500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20231220 | 193400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20231220 | 193300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20231220 | 193200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20231220 | 193100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20231220 | 193000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20231220 | 192900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20231220 | 192800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20231220 | 192700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20231220 | 192600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20231220 | 192500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20231220 | 192400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20231220 | 192300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20231220 | 192200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20231220 | 192100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20231220 | 192000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20231220 | 191900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20231220 | 191800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20231220 | 191700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20231220 | 191600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20231220 | 191500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20231220 | 191400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20231220 | 191300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20231220 | 191200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20231220 | 191100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20231220 | 191000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20231220 | 190900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20231220 | 190800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 33 | 20231220 | 190700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20231220 | 190600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20231220 | 190500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20231220 | 190400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20231220 | 190300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20231220 | 190200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20231220 | 190100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20231220 | 190000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20231220 | 185900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20231220 | 185800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20231220 | 185700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20231220 | 185600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20231220 | 185500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20231220 | 185400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20231220 | 185300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20231220 | 185200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20231220 | 185100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20231220 | 185000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20231220 | 184900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20231220 | 184800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20231220 | 184700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20231220 | 184600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20231220 | 184500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20231220 | 184400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20231220 | 184300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20231220 | 184200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20231220 | 184100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20231220 | 184000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20231220 | 183900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20231220 | 183800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 63 | 20231220 | 183700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20231220 | 183600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20231220 | 183500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20231220 | 183400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20231220 | 183300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20231220 | 183200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20231220 | 183100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20231220 | 183000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20231220 | 182900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20231220 | 182800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20231220 | 182700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20231220 | 182600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20231220 | 182500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20231220 | 182400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20231220 | 182300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20231220 | 182200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20231220 | 182100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20231220 | 182000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20231220 | 181900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20231220 | 181800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20231220 | 181700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20231220 | 181600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20231220 | 181500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20231220 | 181400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20231220 | 181300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20231220 | 181200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20231220 | 181100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20231220 | 181000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20231220 | 180900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20231220 | 180800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 93 | 20231220 | 180700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20231220 | 180600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20231220 | 180500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20231220 | 180400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20231220 | 180300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20231220 | 180200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20231220 | 180100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20231220 | 180000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20231220 | 175900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20231220 | 175800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20231220 | 175700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20231220 | 175600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20231220 | 175500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20231220 | 175400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20231220 | 175300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20231220 | 175200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20231220 | 175100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20231220 | 175000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20231220 | 174900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20231220 | 174800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20231220 | 174700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20231220 | 174600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20231220 | 174500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20231220 | 174400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20231220 | 174300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20231220 | 174200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20231220 | 174100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20231220 | 174000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20231220 | 173900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20231220 | 173800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 123 | 20231220 | 173700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20231220 | 173600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20231220 | 173500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20231220 | 173400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20231220 | 173300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20231220 | 173200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20231220 | 173100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20231220 | 173000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20231220 | 172900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20231220 | 172800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20231220 | 172700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20231220 | 172600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20231220 | 172500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20231220 | 172400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20231220 | 172300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20231220 | 172200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20231220 | 172100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20231220 | 172000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20231220 | 171900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20231220 | 171800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20231220 | 171700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20231220 | 171600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20231220 | 171500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20231220 | 171400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20231220 | 171300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20231220 | 171200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20231220 | 171100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20231220 | 171000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20231220 | 170900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20231220 | 170800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 153 | 20231220 | 170700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20231220 | 170600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20231220 | 170500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20231220 | 170400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20231220 | 170300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20231220 | 170200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20231220 | 170100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20231220 | 170000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20231220 | 165900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20231220 | 165800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20231220 | 165700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20231220 | 165600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20231220 | 165500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20231220 | 165400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20231220 | 165300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20231220 | 165200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20231220 | 165100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20231220 | 165000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20231220 | 164900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20231220 | 164800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20231220 | 164700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20231220 | 164600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20231220 | 164500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20231220 | 164400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20231220 | 164300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20231220 | 164200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20231220 | 164100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20231220 | 164000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20231220 | 163900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20231220 | 163800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 183 | 20231220 | 163700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20231220 | 163600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20231220 | 163500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20231220 | 163400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20231220 | 163300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20231220 | 163200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20231220 | 163100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20231220 | 163000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20231220 | 162900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20231220 | 162800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20231220 | 162700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20231220 | 162600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20231220 | 162500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20231220 | 162400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20231220 | 162300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20231220 | 162200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20231220 | 162100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20231220 | 162000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20231220 | 161900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20231220 | 161800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20231220 | 161700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20231220 | 161600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20231220 | 161500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20231220 | 161400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20231220 | 161300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20231220 | 161200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20231220 | 161100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20231220 | 161000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20231220 | 160900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20231220 | 160800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 213 | 20231220 | 160700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20231220 | 160600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 215 | 20231220 | 160500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 216 | 20231220 | 160400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 217 | 20231220 | 160300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 218 | 20231220 | 160200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 219 | 20231220 | 160100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 220 | 20231220 | 160000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 221 | 20231220 | 155900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 222 | 20231220 | 155800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 223 | 20231220 | 155700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20231220 | 155600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 225 | 20231220 | 155500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 226 | 20231220 | 155400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 227 | 20231220 | 155300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 228 | 20231220 | 155200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 229 | 20231220 | 155100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 230 | 20231220 | 155000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 231 | 20231220 | 154900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 232 | 20231220 | 154800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 233 | 20231220 | 154700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 234 | 20231220 | 154600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 235 | 20231220 | 154500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 236 | 20231220 | 154400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 237 | 20231220 | 154300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 238 | 20231220 | 154200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 239 | 20231220 | 154100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 240 | 20231220 | 154000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 241 | 20231220 | 153900 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 242 | 20231220 | 153800 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 243 | 20231220 | 153700 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 244 | 20231220 | 153600 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 245 | 20231220 | 153500 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 246 | 20231220 | 153400 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 247 | 20231220 | 153300 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 248 | 20231220 | 153200 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 249 | 20231220 | 153100 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 0 |
| 250 | 20231220 | 153000 | 1639026445 | 3345 | 3345 | 3345 | 3345 | 5211 |
| 251 | 20231220 | 152900 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 252 | 20231220 | 152800 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 253 | 20231220 | 152700 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 254 | 20231220 | 152600 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 255 | 20231220 | 152500 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 256 | 20231220 | 152400 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 257 | 20231220 | 152300 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 258 | 20231220 | 152200 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 259 | 20231220 | 152100 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 260 | 20231220 | 152000 | 1621595650 | 3345 | 3345 | 3345 | 3345 | 0 |
| 261 | 20231220 | 151900 | 1621595650 | 3345 | 3345 | 3345 | 3305 | 817 |
| 262 | 20231220 | 151800 | 1618867945 | 3345 | 3350 | 3350 | 3345 | 9 |
| 263 | 20231220 | 151700 | 1618837830 | 3345 | 3345 | 3350 | 3345 | 4 |
| 264 | 20231220 | 151600 | 1618824440 | 3355 | 3345 | 3355 | 3345 | 12 |
| 265 | 20231220 | 151500 | 1618784280 | 3370 | 3370 | 3375 | 3345 | 230 |
| 266 | 20231220 | 151400 | 1618010930 | 3370 | 3375 | 3375 | 3345 | 114 |
| 267 | 20231220 | 151300 | 1617629205 | 3375 | 3355 | 3375 | 3345 | 1169 |
| 268 | 20231220 | 151200 | 1613698270 | 3380 | 3380 | 3380 | 3380 | 500 |
| 269 | 20231220 | 151100 | 1612008270 | 3380 | 3380 | 3380 | 3360 | 27 |
| 270 | 20231220 | 151000 | 1611917390 | 3365 | 3380 | 3385 | 3365 | 1731 |
| 271 | 20231220 | 150900 | 1606069895 | 3380 | 3385 | 3385 | 3380 | 86 |
| 272 | 20231220 | 150800 | 1605778795 | 3385 | 3380 | 3385 | 3375 | 4488 |
| 273 | 20231220 | 150700 | 1590609665 | 3380 | 3375 | 3380 | 3365 | 1229 |
| 274 | 20231220 | 150600 | 1586463220 | 3375 | 3365 | 3375 | 3365 | 1714 |
| 275 | 20231220 | 150500 | 1580687810 | 3365 | 3350 | 3365 | 3340 | 3359 |
| 276 | 20231220 | 150400 | 1569434720 | 3340 | 3365 | 3370 | 3340 | 1181 |
| 277 | 20231220 | 150300 | 1565473230 | 3370 | 3370 | 3370 | 3365 | 103 |
| 278 | 20231220 | 150200 | 1565126620 | 3370 | 3355 | 3370 | 3355 | 1660 |
| 279 | 20231220 | 150100 | 1559551990 | 3355 | 3350 | 3355 | 3350 | 2422 |
| 280 | 20231220 | 150000 | 1551433255 | 3355 | 3360 | 3360 | 3350 | 1431 |
| 281 | 20231220 | 145900 | 1546639310 | 3360 | 3360 | 3360 | 3360 | 130 |
| 282 | 20231220 | 145800 | 1546202510 | 3360 | 3360 | 3360 | 3360 | 21 |
| 283 | 20231220 | 145700 | 1546131950 | 3360 | 3360 | 3360 | 3360 | 4 |
| 284 | 20231220 | 145600 | 1546118510 | 3350 | 3355 | 3360 | 3350 | 301 |
| 285 | 20231220 | 145500 | 1545108615 | 3350 | 3350 | 3350 | 3340 | 1136 |
| 286 | 20231220 | 145400 | 1541305015 | 3350 | 3340 | 3350 | 3340 | 1052 |
| 287 | 20231220 | 145300 | 1537790875 | 3350 | 3350 | 3350 | 3350 | 6 |
| 288 | 20231220 | 145200 | 1537770775 | 3340 | 3340 | 3350 | 3340 | 1195 |
| 289 | 20231220 | 145100 | 1533775175 | 3335 | 3340 | 3340 | 3335 | 260 |
| 290 | 20231220 | 145000 | 1532907030 | 3340 | 3335 | 3345 | 3335 | 521 |
| 291 | 20231220 | 144900 | 1531167550 | 3340 | 3330 | 3345 | 3320 | 425 |
| 292 | 20231220 | 144800 | 1529753855 | 3350 | 3320 | 3350 | 3320 | 1066 |
| 293 | 20231220 | 144700 | 1526206150 | 3320 | 3310 | 3320 | 3305 | 1367 |
| 294 | 20231220 | 144600 | 1521682835 | 3285 | 3305 | 3320 | 3285 | 5600 |
| 295 | 20231220 | 144500 | 1503222920 | 3305 | 3300 | 3305 | 3300 | 25 |
| 296 | 20231220 | 144400 | 1503140410 | 3300 | 3305 | 3305 | 3285 | 444 |
| 297 | 20231220 | 144300 | 1501681550 | 3310 | 3300 | 3310 | 3300 | 412 |
| 298 | 20231220 | 144200 | 1500321930 | 3310 | 3295 | 3310 | 3285 | 269 |
| 299 | 20231220 | 144100 | 1499437000 | 3300 | 3310 | 3310 | 3300 | 1351 |
| 300 | 20231220 | 144000 | 1494976530 | 3310 | 3305 | 3310 | 3300 | 21 |
| 301 | 20231220 | 143900 | 1494907175 | 3325 | 3310 | 3325 | 3310 | 272 |
| 302 | 20231220 | 143800 | 1494006825 | 3310 | 3310 | 3310 | 3310 | 60 |
| 303 | 20231220 | 143700 | 1493808225 | 3330 | 3325 | 3330 | 3325 | 31 |
| 304 | 20231220 | 143600 | 1493705105 | 3310 | 3330 | 3330 | 3310 | 236 |
| 305 | 20231220 | 143500 | 1492921925 | 3340 | 3340 | 3340 | 3340 | 1 |
| 306 | 20231220 | 143400 | 1492918585 | 3345 | 3345 | 3345 | 3345 | 50 |
| 307 | 20231220 | 143300 | 1492751335 | 3345 | 3340 | 3345 | 3340 | 251 |
| 308 | 20231220 | 143200 | 1491912990 | 3350 | 3350 | 3350 | 3350 | 0 |
| 309 | 20231220 | 143100 | 1491912990 | 3350 | 3350 | 3350 | 3350 | 0 |
| 310 | 20231220 | 143000 | 1491912990 | 3350 | 3320 | 3350 | 3320 | 1325 |
| 311 | 20231220 | 142900 | 1487486790 | 3320 | 3330 | 3335 | 3320 | 1249 |
| 312 | 20231220 | 142800 | 1483324775 | 3330 | 3330 | 3330 | 3320 | 86 |
| 313 | 20231220 | 142700 | 1483038825 | 3330 | 3340 | 3340 | 3330 | 654 |
| 314 | 20231220 | 142600 | 1480854565 | 3340 | 3340 | 3340 | 3330 | 20 |
| 315 | 20231220 | 142500 | 1480787825 | 3340 | 3340 | 3340 | 3340 | 24 |
| 316 | 20231220 | 142400 | 1480707665 | 3340 | 3340 | 3340 | 3340 | 52 |
| 317 | 20231220 | 142300 | 1480533985 | 3340 | 3340 | 3340 | 3340 | 24 |
| 318 | 20231220 | 142200 | 1480453825 | 3340 | 3340 | 3340 | 3340 | 23 |
| 319 | 20231220 | 142100 | 1480377005 | 3340 | 3340 | 3340 | 3340 | 24 |
| 320 | 20231220 | 142000 | 1480296845 | 3340 | 3340 | 3340 | 3340 | 24 |
| 321 | 20231220 | 141900 | 1480216685 | 3340 | 3345 | 3345 | 3340 | 30 |
| 322 | 20231220 | 141800 | 1480116425 | 3345 | 3340 | 3345 | 3325 | 725 |
| 323 | 20231220 | 141700 | 1477703890 | 3340 | 3335 | 3340 | 3335 | 1224 |
| 324 | 20231220 | 141600 | 1473615845 | 3340 | 3340 | 3340 | 3340 | 23 |
| 325 | 20231220 | 141500 | 1473539025 | 3340 | 3320 | 3340 | 3320 | 157 |
| 326 | 20231220 | 141400 | 1473017765 | 3320 | 3320 | 3320 | 3320 | 1713 |
| 327 | 20231220 | 141300 | 1467330605 | 3320 | 3320 | 3320 | 3320 | 300 |
| 328 | 20231220 | 141200 | 1466334605 | 3320 | 3340 | 3340 | 3320 | 692 |
| 329 | 20231220 | 141100 | 1464036725 | 3340 | 3340 | 3340 | 3320 | 882 |
| 330 | 20231220 | 141000 | 1461104650 | 3340 | 3330 | 3340 | 3330 | 1684 |
| 331 | 20231220 | 140900 | 1455480240 | 3330 | 3335 | 3335 | 3330 | 156 |
| 332 | 20231220 | 140800 | 1454959985 | 3335 | 3340 | 3340 | 3335 | 80 |
| 333 | 20231220 | 140700 | 1454692875 | 3340 | 3345 | 3345 | 3335 | 135 |
| 334 | 20231220 | 140600 | 1454242100 | 3345 | 3335 | 3345 | 3330 | 317 |
| 335 | 20231220 | 140500 | 1453184235 | 3330 | 3310 | 3330 | 3310 | 848 |
| 336 | 20231220 | 140400 | 1450366395 | 3310 | 3310 | 3310 | 3310 | 1 |
| 337 | 20231220 | 140300 | 1450363085 | 3310 | 3310 | 3315 | 3310 | 107 |
| 338 | 20231220 | 140200 | 1450008905 | 3310 | 3310 | 3310 | 3310 | 1 |
| 339 | 20231220 | 140100 | 1450005595 | 3310 | 3315 | 3315 | 3310 | 18 |
| 340 | 20231220 | 140000 | 1449945950 | 3315 | 3315 | 3315 | 3315 | 20 |
| 341 | 20231220 | 135900 | 1449879650 | 3315 | 3305 | 3315 | 3295 | 429 |
| 342 | 20231220 | 135800 | 1448461130 | 3305 | 3310 | 3310 | 3305 | 108 |
| 343 | 20231220 | 135700 | 1448103670 | 3310 | 3310 | 3310 | 3310 | 3 |
| 344 | 20231220 | 135600 | 1448093740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 345 | 20231220 | 135500 | 1448093740 | 3315 | 3315 | 3320 | 3315 | 7 |
| 346 | 20231220 | 135400 | 1448070530 | 3310 | 3320 | 3320 | 3310 | 2 |
| 347 | 20231220 | 135300 | 1448063900 | 3320 | 3310 | 3320 | 3310 | 68 |
| 348 | 20231220 | 135200 | 1447838200 | 3310 | 3310 | 3310 | 3310 | 25 |
| 349 | 20231220 | 135100 | 1447755450 | 3320 | 3310 | 3320 | 3310 | 12 |
| 350 | 20231220 | 135000 | 1447715720 | 3325 | 3305 | 3325 | 3305 | 5524 |
| 351 | 20231220 | 134900 | 1429386120 | 3290 | 3295 | 3295 | 3290 | 331 |
| 352 | 20231220 | 134800 | 1428296015 | 3310 | 3290 | 3315 | 3290 | 1783 |
| 353 | 20231220 | 134700 | 1422413440 | 3290 | 3285 | 3290 | 3275 | 5693 |
| 354 | 20231220 | 134600 | 1403711785 | 3285 | 3285 | 3285 | 3285 | 11 |
| 355 | 20231220 | 134500 | 1403675650 | 3285 | 3285 | 3285 | 3285 | 73 |
| 356 | 20231220 | 134400 | 1403435845 | 3285 | 3290 | 3290 | 3285 | 231 |
| 357 | 20231220 | 134300 | 1402677005 | 3290 | 3285 | 3290 | 3285 | 335 |
| 358 | 20231220 | 134200 | 1401576470 | 3290 | 3285 | 3290 | 3285 | 31 |
| 359 | 20231220 | 134100 | 1401474610 | 3290 | 3290 | 3290 | 3290 | 28 |
| 360 | 20231220 | 134000 | 1401382490 | 3290 | 3290 | 3290 | 3290 | 279 |
| 361 | 20231220 | 133900 | 1400464580 | 3295 | 3295 | 3295 | 3295 | 11 |
| 362 | 20231220 | 133800 | 1400428335 | 3295 | 3300 | 3305 | 3295 | 261 |
| 363 | 20231220 | 133700 | 1399568075 | 3300 | 3300 | 3300 | 3300 | 418 |
| 364 | 20231220 | 133600 | 1398188675 | 3310 | 3310 | 3310 | 3310 | 179 |
| 365 | 20231220 | 133500 | 1397596185 | 3305 | 3305 | 3305 | 3305 | 777 |
| 366 | 20231220 | 133400 | 1395028200 | 3305 | 3300 | 3305 | 3300 | 2744 |
| 367 | 20231220 | 133300 | 1385972830 | 3300 | 3290 | 3300 | 3290 | 66 |
| 368 | 20231220 | 133200 | 1385755650 | 3300 | 3300 | 3300 | 3300 | 11 |
| 369 | 20231220 | 133100 | 1385719350 | 3305 | 3285 | 3305 | 3285 | 1360 |
| 370 | 20231220 | 133000 | 1381241030 | 3285 | 3270 | 3285 | 3270 | 4105 |
| 371 | 20231220 | 132900 | 1367809145 | 3265 | 3255 | 3265 | 3255 | 703 |
| 372 | 20231220 | 132800 | 1365516970 | 3255 | 3255 | 3255 | 3255 | 31 |
| 373 | 20231220 | 132700 | 1365416065 | 3260 | 3260 | 3260 | 3260 | 30 |
| 374 | 20231220 | 132600 | 1365318265 | 3260 | 3260 | 3260 | 3260 | 0 |
| 375 | 20231220 | 132500 | 1365318265 | 3260 | 3255 | 3260 | 3255 | 20 |
| 376 | 20231220 | 132400 | 1365253135 | 3255 | 3255 | 3255 | 3255 | 2 |
| 377 | 20231220 | 132300 | 1365246625 | 3245 | 3255 | 3255 | 3245 | 1265 |
| 378 | 20231220 | 132200 | 1361135035 | 3265 | 3260 | 3265 | 3260 | 17 |
| 379 | 20231220 | 132100 | 1361079605 | 3265 | 3260 | 3265 | 3260 | 13 |
| 380 | 20231220 | 132000 | 1361037210 | 3260 | 3260 | 3260 | 3260 | 362 |
| 381 | 20231220 | 131900 | 1359857090 | 3260 | 3260 | 3260 | 3260 | 9 |
| 382 | 20231220 | 131800 | 1359827750 | 3260 | 3260 | 3265 | 3260 | 547 |
| 383 | 20231220 | 131700 | 1358044495 | 3255 | 3255 | 3255 | 3255 | 30 |
| 384 | 20231220 | 131600 | 1357946845 | 3260 | 3260 | 3260 | 3260 | 0 |
| 385 | 20231220 | 131500 | 1357946845 | 3260 | 3260 | 3260 | 3260 | 0 |
| 386 | 20231220 | 131400 | 1357946845 | 3260 | 3260 | 3260 | 3255 | 4 |
| 387 | 20231220 | 131300 | 1357933810 | 3255 | 3260 | 3260 | 3255 | 25 |
| 388 | 20231220 | 131200 | 1357852410 | 3260 | 3260 | 3260 | 3260 | 0 |
| 389 | 20231220 | 131100 | 1357852410 | 3260 | 3255 | 3260 | 3240 | 2133 |
| 390 | 20231220 | 131000 | 1350918575 | 3255 | 3250 | 3255 | 3245 | 20 |
| 391 | 20231220 | 130900 | 1350853575 | 3255 | 3250 | 3255 | 3245 | 311 |
| 392 | 20231220 | 130800 | 1349844195 | 3255 | 3255 | 3255 | 3245 | 373 |
| 393 | 20231220 | 130700 | 1348632480 | 3255 | 3250 | 3255 | 3245 | 566 |
| 394 | 20231220 | 130600 | 1346793830 | 3260 | 3260 | 3260 | 3260 | 0 |
| 395 | 20231220 | 130500 | 1346793830 | 3260 | 3250 | 3260 | 3240 | 790 |
| 396 | 20231220 | 130400 | 1344230885 | 3250 | 3250 | 3250 | 3250 | 10 |
| 397 | 20231220 | 130300 | 1344198385 | 3265 | 3250 | 3265 | 3250 | 1187 |
| 398 | 20231220 | 130200 | 1340337730 | 3250 | 3260 | 3265 | 3230 | 2953 |
| 399 | 20231220 | 130100 | 1330768870 | 3255 | 3260 | 3265 | 3240 | 1478 |
| 400 | 20231220 | 130000 | 1325968410 | 3260 | 3260 | 3270 | 3255 | 1006 |
| 401 | 20231220 | 125900 | 1322691175 | 3270 | 3270 | 3270 | 3270 | 28 |
| 402 | 20231220 | 125800 | 1322599615 | 3265 | 3255 | 3265 | 3255 | 76 |
| 403 | 20231220 | 125700 | 1322351485 | 3265 | 3260 | 3270 | 3260 | 299 |
| 404 | 20231220 | 125600 | 1321375480 | 3260 | 3255 | 3260 | 3250 | 917 |
| 405 | 20231220 | 125500 | 1318394035 | 3270 | 3265 | 3275 | 3250 | 1272 |
| 406 | 20231220 | 125400 | 1314250965 | 3270 | 3285 | 3285 | 3270 | 3086 |
| 407 | 20231220 | 125300 | 1304124910 | 3295 | 3285 | 3295 | 3285 | 558 |
| 408 | 20231220 | 125200 | 1302291780 | 3295 | 3300 | 3305 | 3285 | 240 |
| 409 | 20231220 | 125100 | 1301502165 | 3300 | 3310 | 3310 | 3295 | 4339 |
| 410 | 20231220 | 125000 | 1287186760 | 3315 | 3315 | 3315 | 3315 | 135 |
| 411 | 20231220 | 124900 | 1286739235 | 3320 | 3320 | 3320 | 3320 | 0 |
| 412 | 20231220 | 124800 | 1286739235 | 3320 | 3310 | 3320 | 3310 | 330 |
| 413 | 20231220 | 124700 | 1285646515 | 3320 | 3315 | 3320 | 3315 | 160 |
| 414 | 20231220 | 124600 | 1285116110 | 3330 | 3330 | 3330 | 3330 | 2 |
| 415 | 20231220 | 124500 | 1285109450 | 3320 | 3305 | 3320 | 3305 | 418 |
| 416 | 20231220 | 124400 | 1283726090 | 3305 | 3310 | 3315 | 3300 | 1119 |
| 417 | 20231220 | 124300 | 1280023845 | 3315 | 3330 | 3335 | 3315 | 809 |
| 418 | 20231220 | 124200 | 1277337165 | 3335 | 3325 | 3335 | 3325 | 204 |
| 419 | 20231220 | 124100 | 1276658220 | 3330 | 3345 | 3345 | 3330 | 582 |
| 420 | 20231220 | 124000 | 1274713110 | 3335 | 3335 | 3335 | 3335 | 469 |
| 421 | 20231220 | 123900 | 1273148995 | 3345 | 3345 | 3345 | 3335 | 1459 |
| 422 | 20231220 | 123800 | 1268277355 | 3345 | 3350 | 3360 | 3345 | 1219 |
| 423 | 20231220 | 123700 | 1264192695 | 3350 | 3320 | 3350 | 3320 | 5404 |
| 424 | 20231220 | 123600 | 1246184350 | 3325 | 3320 | 3330 | 3310 | 2486 |
| 425 | 20231220 | 123500 | 1237936170 | 3320 | 3320 | 3320 | 3315 | 628 |
| 426 | 20231220 | 123400 | 1235851220 | 3330 | 3330 | 3330 | 3320 | 153 |
| 427 | 20231220 | 123300 | 1235343110 | 3330 | 3305 | 3330 | 3295 | 2503 |
| 428 | 20231220 | 123200 | 1227073450 | 3315 | 3295 | 3320 | 3295 | 371 |
| 429 | 20231220 | 123100 | 1225845835 | 3310 | 3325 | 3335 | 3295 | 1751 |
| 430 | 20231220 | 123000 | 1220062105 | 3320 | 3330 | 3330 | 3310 | 1346 |
| 431 | 20231220 | 122900 | 1215596335 | 3335 | 3325 | 3340 | 3320 | 1338 |
| 432 | 20231220 | 122800 | 1211152300 | 3325 | 3350 | 3355 | 3310 | 4094 |
| 433 | 20231220 | 122700 | 1197503395 | 3355 | 3365 | 3365 | 3345 | 2768 |
| 434 | 20231220 | 122600 | 1188211275 | 3360 | 3325 | 3365 | 3305 | 7219 |
| 435 | 20231220 | 122500 | 1164127620 | 3340 | 3305 | 3345 | 3305 | 6202 |
| 436 | 20231220 | 122400 | 1143544965 | 3305 | 3245 | 3315 | 3245 | 8322 |
| 437 | 20231220 | 122300 | 1116299085 | 3245 | 3255 | 3260 | 3240 | 2479 |
| 438 | 20231220 | 122200 | 1108250645 | 3240 | 3250 | 3260 | 3235 | 5494 |
| 439 | 20231220 | 122100 | 1090447560 | 3255 | 3240 | 3280 | 3235 | 8675 |
| 440 | 20231220 | 122000 | 1062182125 | 3240 | 3380 | 3425 | 3235 | 37693 |
| 441 | 20231220 | 121900 | 937645620 | 3425 | 3400 | 3455 | 3360 | 47370 |
| 442 | 20231220 | 121800 | 776040915 | 3400 | 3405 | 3425 | 3380 | 28036 |
| 443 | 20231220 | 121700 | 680609655 | 3380 | 3380 | 3380 | 3380 | 0 |
| 444 | 20231220 | 121600 | 680609655 | 3380 | 3375 | 3380 | 3360 | 4015 |
| 445 | 20231220 | 121500 | 667065875 | 3360 | 3320 | 3380 | 3310 | 13769 |
| 446 | 20231220 | 121400 | 620934285 | 3330 | 3305 | 3335 | 3300 | 13163 |
| 447 | 20231220 | 121300 | 577266675 | 3300 | 3300 | 3305 | 3300 | 1340 |
| 448 | 20231220 | 121200 | 572844175 | 3305 | 3300 | 3315 | 3285 | 8927 |
| 449 | 20231220 | 121100 | 543334895 | 3300 | 3270 | 3300 | 3270 | 2509 |
| 450 | 20231220 | 121000 | 535098945 | 3270 | 3280 | 3280 | 3270 | 1695 |
| 451 | 20231220 | 120900 | 529551595 | 3280 | 3295 | 3295 | 3280 | 64 |
| 452 | 20231220 | 120800 | 529340745 | 3295 | 3300 | 3300 | 3295 | 1406 |
| 453 | 20231220 | 120700 | 524700950 | 3300 | 3300 | 3300 | 3280 | 3988 |
| 454 | 20231220 | 120600 | 511540950 | 3295 | 3295 | 3300 | 3260 | 5081 |
| 455 | 20231220 | 120500 | 494776105 | 3295 | 3265 | 3295 | 3265 | 6562 |
| 456 | 20231220 | 120400 | 473201495 | 3260 | 3255 | 3260 | 3250 | 4868 |
| 457 | 20231220 | 120300 | 457352485 | 3255 | 3250 | 3255 | 3250 | 2850 |
| 458 | 20231220 | 120200 | 448086145 | 3250 | 3250 | 3250 | 3250 | 145 |
| 459 | 20231220 | 120100 | 447614895 | 3250 | 3250 | 3250 | 3240 | 754 |
| 460 | 20231220 | 120000 | 445169310 | 3245 | 3240 | 3250 | 3240 | 1385 |
| 461 | 20231220 | 115900 | 440681540 | 3245 | 3245 | 3245 | 3245 | 2 |
| 462 | 20231220 | 115800 | 440675050 | 3230 | 3235 | 3235 | 3230 | 926 |
| 463 | 20231220 | 115700 | 437683800 | 3230 | 3255 | 3260 | 3230 | 2002 |
| 464 | 20231220 | 115600 | 431176100 | 3255 | 3285 | 3285 | 3255 | 1650 |
| 465 | 20231220 | 115500 | 425791780 | 3285 | 3270 | 3285 | 3255 | 7313 |
| 466 | 20231220 | 115400 | 401864640 | 3280 | 3275 | 3280 | 3275 | 2722 |
| 467 | 20231220 | 115300 | 392939465 | 3275 | 3265 | 3275 | 3245 | 1863 |
| 468 | 20231220 | 115200 | 386851515 | 3245 | 3245 | 3265 | 3245 | 1944 |
| 469 | 20231220 | 115100 | 380514165 | 3255 | 3260 | 3260 | 3240 | 3658 |
| 470 | 20231220 | 115000 | 368604230 | 3255 | 3255 | 3270 | 3250 | 3115 |
| 471 | 20231220 | 114900 | 358442880 | 3255 | 3260 | 3270 | 3235 | 3109 |
| 472 | 20231220 | 114800 | 348298295 | 3260 | 3245 | 3260 | 3245 | 2794 |
| 473 | 20231220 | 114700 | 339200095 | 3250 | 3230 | 3250 | 3210 | 6757 |
| 474 | 20231220 | 114600 | 317313245 | 3230 | 3190 | 3230 | 3190 | 6922 |
| 475 | 20231220 | 114500 | 295015025 | 3210 | 3170 | 3210 | 3170 | 9816 |
| 476 | 20231220 | 114400 | 263776725 | 3165 | 3165 | 3165 | 3165 | 40 |
| 477 | 20231220 | 114300 | 263650125 | 3170 | 3170 | 3170 | 3170 | 0 |
| 478 | 20231220 | 114200 | 263650125 | 3170 | 3170 | 3170 | 3170 | 2 |
| 479 | 20231220 | 114100 | 263643785 | 3165 | 3165 | 3165 | 3165 | 14 |
| 480 | 20231220 | 114000 | 263599475 | 3165 | 3165 | 3165 | 3165 | 0 |
| 481 | 20231220 | 113900 | 263599475 | 3165 | 3165 | 3165 | 3165 | 0 |
| 482 | 20231220 | 113800 | 263599475 | 3165 | 3165 | 3165 | 3165 | 0 |
| 483 | 20231220 | 113700 | 263599475 | 3165 | 3165 | 3165 | 3165 | 0 |
| 484 | 20231220 | 113600 | 263599475 | 3165 | 3165 | 3165 | 3165 | 0 |
| 485 | 20231220 | 113500 | 263599475 | 3165 | 3165 | 3165 | 3165 | 300 |
| 486 | 20231220 | 113400 | 262649975 | 3165 | 3165 | 3165 | 3165 | 5 |
| 487 | 20231220 | 113300 | 262634150 | 3170 | 3170 | 3170 | 3170 | 0 |
| 488 | 20231220 | 113200 | 262634150 | 3170 | 3170 | 3170 | 3170 | 0 |
| 489 | 20231220 | 113100 | 262634150 | 3170 | 3170 | 3170 | 3170 | 1 |
| 490 | 20231220 | 113000 | 262630980 | 3165 | 3165 | 3165 | 3165 | 40 |
| 491 | 20231220 | 112900 | 262504380 | 3170 | 3170 | 3170 | 3170 | 63 |
| 492 | 20231220 | 112800 | 262304670 | 3170 | 3170 | 3170 | 3170 | 6 |
| 493 | 20231220 | 112700 | 262285650 | 3170 | 3170 | 3170 | 3170 | 1 |
| 494 | 20231220 | 112600 | 262282480 | 3165 | 3170 | 3170 | 3165 | 860 |
| 495 | 20231220 | 112500 | 259557345 | 3165 | 3165 | 3165 | 3165 | 0 |
| 496 | 20231220 | 112400 | 259557345 | 3165 | 3165 | 3165 | 3165 | 100 |
| 497 | 20231220 | 112300 | 259240845 | 3170 | 3170 | 3170 | 3170 | 20 |
| 498 | 20231220 | 112200 | 259177445 | 3170 | 3170 | 3170 | 3170 | 117 |
| 499 | 20231220 | 112100 | 258806555 | 3170 | 3170 | 3170 | 3170 | 0 |
| 500 | 20231220 | 112000 | 258806555 | 3170 | 3170 | 3170 | 3170 | 1 |
| 501 | 20231220 | 111900 | 258803385 | 3165 | 3155 | 3165 | 3155 | 658 |
| 502 | 20231220 | 111800 | 256722805 | 3165 | 3165 | 3165 | 3165 | 65 |
| 503 | 20231220 | 111700 | 256517080 | 3155 | 3165 | 3165 | 3155 | 5 |
| 504 | 20231220 | 111600 | 256501295 | 3155 | 3160 | 3160 | 3155 | 2356 |
| 505 | 20231220 | 111500 | 249065240 | 3170 | 3170 | 3170 | 3170 | 5 |
| 506 | 20231220 | 111400 | 249049390 | 3170 | 3170 | 3170 | 3170 | 0 |
| 507 | 20231220 | 111300 | 249049390 | 3170 | 3170 | 3170 | 3170 | 86 |
| 508 | 20231220 | 111200 | 248776770 | 3170 | 3170 | 3170 | 3155 | 121 |
| 509 | 20231220 | 111100 | 248393960 | 3170 | 3160 | 3170 | 3160 | 2115 |
| 510 | 20231220 | 111000 | 241694200 | 3160 | 3160 | 3160 | 3160 | 635 |
| 511 | 20231220 | 110900 | 239687600 | 3160 | 3160 | 3160 | 3160 | 309 |
| 512 | 20231220 | 110800 | 238711160 | 3165 | 3170 | 3170 | 3165 | 1494 |
| 513 | 20231220 | 110700 | 233982635 | 3165 | 3165 | 3170 | 3165 | 9 |
| 514 | 20231220 | 110600 | 233954145 | 3165 | 3165 | 3165 | 3165 | 11 |
| 515 | 20231220 | 110500 | 233919330 | 3170 | 3170 | 3170 | 3170 | 0 |
| 516 | 20231220 | 110400 | 233919330 | 3170 | 3170 | 3170 | 3170 | 0 |
| 517 | 20231220 | 110300 | 233919330 | 3170 | 3170 | 3170 | 3170 | 33 |
| 518 | 20231220 | 110200 | 233814720 | 3170 | 3170 | 3170 | 3165 | 80 |
| 519 | 20231220 | 110100 | 233561265 | 3170 | 3170 | 3170 | 3170 | 38 |
| 520 | 20231220 | 110000 | 233440805 | 3170 | 3170 | 3170 | 3170 | 30 |
| 521 | 20231220 | 105900 | 233345705 | 3170 | 3165 | 3170 | 3165 | 255 |
| 522 | 20231220 | 105800 | 232538605 | 3170 | 3170 | 3170 | 3170 | 35 |
| 523 | 20231220 | 105700 | 232427655 | 3170 | 3170 | 3170 | 3170 | 90 |
| 524 | 20231220 | 105600 | 232142355 | 3170 | 3170 | 3170 | 3165 | 273 |
| 525 | 20231220 | 105500 | 231278210 | 3170 | 3170 | 3170 | 3170 | 764 |
| 526 | 20231220 | 105400 | 228856330 | 3175 | 3175 | 3175 | 3175 | 0 |
| 527 | 20231220 | 105300 | 228856330 | 3175 | 3180 | 3180 | 3175 | 3 |
| 528 | 20231220 | 105200 | 228846800 | 3170 | 3180 | 3185 | 3170 | 476 |
| 529 | 20231220 | 105100 | 227334860 | 3180 | 3185 | 3185 | 3180 | 436 |
| 530 | 20231220 | 105000 | 225946220 | 3185 | 3185 | 3190 | 3185 | 406 |
| 531 | 20231220 | 104900 | 224652200 | 3185 | 3175 | 3185 | 3175 | 517 |
| 532 | 20231220 | 104800 | 223008190 | 3170 | 3170 | 3175 | 3170 | 718 |
| 533 | 20231220 | 104700 | 220732120 | 3170 | 3160 | 3170 | 3160 | 1906 |
| 534 | 20231220 | 104600 | 214701120 | 3160 | 3160 | 3160 | 3160 | 0 |
| 535 | 20231220 | 104500 | 214701120 | 3160 | 3160 | 3160 | 3160 | 0 |
| 536 | 20231220 | 104400 | 214701120 | 3160 | 3165 | 3165 | 3160 | 3 |
| 537 | 20231220 | 104300 | 214691630 | 3165 | 3165 | 3170 | 3165 | 234 |
| 538 | 20231220 | 104200 | 213951010 | 3170 | 3160 | 3170 | 3160 | 539 |
| 539 | 20231220 | 104100 | 212247760 | 3170 | 3175 | 3190 | 3160 | 4539 |
| 540 | 20231220 | 104000 | 197832580 | 3195 | 3200 | 3205 | 3180 | 5709 |
| 541 | 20231220 | 103900 | 179599640 | 3200 | 3180 | 3200 | 3170 | 3496 |
| 542 | 20231220 | 103800 | 168461220 | 3175 | 3160 | 3175 | 3160 | 7822 |
| 543 | 20231220 | 103700 | 143720875 | 3155 | 3150 | 3155 | 3150 | 1030 |
| 544 | 20231220 | 103600 | 140471620 | 3150 | 3145 | 3150 | 3145 | 828 |
| 545 | 20231220 | 103500 | 137863740 | 3140 | 3130 | 3140 | 3130 | 918 |
| 546 | 20231220 | 103400 | 134983540 | 3130 | 3130 | 3130 | 3130 | 1 |
| 547 | 20231220 | 103300 | 134980410 | 3125 | 3120 | 3125 | 3120 | 5294 |
| 548 | 20231220 | 103200 | 118461635 | 3120 | 3105 | 3120 | 3105 | 452 |
| 549 | 20231220 | 103100 | 117058160 | 3110 | 3100 | 3110 | 3090 | 4843 |
| 550 | 20231220 | 103000 | 102082400 | 3105 | 3105 | 3105 | 3105 | 1 |
| 551 | 20231220 | 102900 | 102079295 | 3105 | 3100 | 3105 | 3100 | 856 |
| 552 | 20231220 | 102800 | 99425645 | 3100 | 3100 | 3100 | 3100 | 724 |
| 553 | 20231220 | 102700 | 97181245 | 3105 | 3115 | 3115 | 3105 | 1085 |
| 554 | 20231220 | 102600 | 93811320 | 3125 | 3125 | 3125 | 3125 | 49 |
| 555 | 20231220 | 102500 | 93658195 | 3130 | 3130 | 3130 | 3130 | 0 |
| 556 | 20231220 | 102400 | 93658195 | 3130 | 3130 | 3130 | 3130 | 0 |
| 557 | 20231220 | 102300 | 93658195 | 3130 | 3130 | 3130 | 3130 | 250 |
| 558 | 20231220 | 102200 | 92875695 | 3130 | 3130 | 3130 | 3130 | 6 |
| 559 | 20231220 | 102100 | 92856915 | 3130 | 3130 | 3130 | 3130 | 0 |
| 560 | 20231220 | 102000 | 92856915 | 3130 | 3130 | 3130 | 3130 | 0 |
| 561 | 20231220 | 101900 | 92856915 | 3130 | 3130 | 3130 | 3130 | 0 |
| 562 | 20231220 | 101800 | 92856915 | 3130 | 3125 | 3130 | 3125 | 1002 |
| 563 | 20231220 | 101700 | 89725655 | 3125 | 3125 | 3125 | 3125 | 20 |
| 564 | 20231220 | 101600 | 89663155 | 3125 | 3125 | 3125 | 3125 | 0 |
| 565 | 20231220 | 101500 | 89663155 | 3125 | 3125 | 3125 | 3125 | 1010 |
| 566 | 20231220 | 101400 | 86506905 | 3125 | 3125 | 3125 | 3125 | 11 |
| 567 | 20231220 | 101300 | 86472530 | 3125 | 3125 | 3125 | 3125 | 0 |
| 568 | 20231220 | 101200 | 86472530 | 3125 | 3125 | 3125 | 3125 | 2 |
| 569 | 20231220 | 101100 | 86466280 | 3120 | 3115 | 3120 | 3095 | 4011 |
| 570 | 20231220 | 101000 | 74020305 | 3120 | 3120 | 3120 | 3120 | 0 |
| 571 | 20231220 | 100900 | 74020305 | 3120 | 3120 | 3120 | 3120 | 50 |
| 572 | 20231220 | 100800 | 73864305 | 3120 | 3110 | 3120 | 3110 | 457 |
| 573 | 20231220 | 100700 | 72439065 | 3115 | 3115 | 3115 | 3115 | 177 |
| 574 | 20231220 | 100600 | 71887710 | 3115 | 3115 | 3115 | 3115 | 68 |
| 575 | 20231220 | 100500 | 71675890 | 3120 | 3120 | 3120 | 3120 | 4 |
| 576 | 20231220 | 100400 | 71663410 | 3120 | 3110 | 3120 | 3110 | 340 |
| 577 | 20231220 | 100300 | 70604280 | 3095 | 3115 | 3115 | 3095 | 83 |
| 578 | 20231220 | 100200 | 70347355 | 3120 | 3120 | 3125 | 3120 | 44 |
| 579 | 20231220 | 100100 | 70210065 | 3125 | 3105 | 3125 | 3105 | 5245 |
| 580 | 20231220 | 100000 | 53901910 | 3100 | 3095 | 3100 | 3095 | 1306 |
| 581 | 20231220 | 095900 | 49857655 | 3090 | 3090 | 3090 | 3090 | 18 |
| 582 | 20231220 | 095800 | 49802035 | 3090 | 3085 | 3090 | 3085 | 455 |
| 583 | 20231220 | 095700 | 48396090 | 3080 | 3080 | 3080 | 3080 | 0 |
| 584 | 20231220 | 095600 | 48396090 | 3080 | 3080 | 3080 | 3080 | 2927 |
| 585 | 20231220 | 095500 | 39380930 | 3080 | 3080 | 3080 | 3080 | 8 |
| 586 | 20231220 | 095400 | 39356290 | 3085 | 3085 | 3085 | 3085 | 100 |
| 587 | 20231220 | 095300 | 39047790 | 3085 | 3085 | 3085 | 3085 | 0 |
| 588 | 20231220 | 095200 | 39047790 | 3085 | 3085 | 3085 | 3085 | 0 |
| 589 | 20231220 | 095100 | 39047790 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 590 | 20231220 | 095000 | 35962790 | 3085 | 3085 | 3085 | 3085 | 101 |
| 591 | 20231220 | 094900 | 35651205 | 3085 | 3085 | 3085 | 3085 | 0 |
| 592 | 20231220 | 094800 | 35651205 | 3085 | 3085 | 3085 | 3085 | 0 |
| 593 | 20231220 | 094700 | 35651205 | 3085 | 3080 | 3085 | 3080 | 600 |
| 594 | 20231220 | 094600 | 33802205 | 3085 | 3085 | 3085 | 3085 | 0 |
| 595 | 20231220 | 094500 | 33802205 | 3085 | 3085 | 3085 | 3085 | 0 |
| 596 | 20231220 | 094400 | 33802205 | 3085 | 3085 | 3085 | 3085 | 0 |
| 597 | 20231220 | 094300 | 33802205 | 3085 | 3085 | 3085 | 3085 | 1 |
| 598 | 20231220 | 094200 | 33799120 | 3080 | 3080 | 3080 | 3080 | 0 |
| 599 | 20231220 | 094100 | 33799120 | 3080 | 3080 | 3080 | 3080 | 5 |
| 600 | 20231220 | 094000 | 33783720 | 3085 | 3085 | 3085 | 3085 | 1 |
| 601 | 20231220 | 093900 | 33780635 | 3065 | 3075 | 3075 | 3065 | 2022 |
| 602 | 20231220 | 093800 | 27582535 | 3075 | 3075 | 3075 | 3075 | 0 |
| 603 | 20231220 | 093700 | 27582535 | 3075 | 3075 | 3075 | 3075 | 1 |
| 604 | 20231220 | 093600 | 27579460 | 3065 | 3065 | 3065 | 3065 | 0 |
| 605 | 20231220 | 093500 | 27579460 | 3065 | 3065 | 3065 | 3065 | 100 |
| 606 | 20231220 | 093400 | 27272960 | 3065 | 3065 | 3065 | 3065 | 0 |
| 607 | 20231220 | 093300 | 27272960 | 3065 | 3065 | 3065 | 3065 | 186 |
| 608 | 20231220 | 093200 | 26702870 | 3075 | 3075 | 3075 | 3075 | 1 |
| 609 | 20231220 | 093100 | 26699795 | 3075 | 3075 | 3075 | 3075 | 1 |
| 610 | 20231220 | 093000 | 26696720 | 3065 | 3075 | 3075 | 3065 | 12 |
| 611 | 20231220 | 092900 | 26659915 | 3055 | 3055 | 3055 | 3055 | 0 |
| 612 | 20231220 | 092800 | 26659915 | 3055 | 3090 | 3090 | 3055 | 1001 |
| 613 | 20231220 | 092700 | 23597100 | 3070 | 3090 | 3090 | 3070 | 497 |
| 614 | 20231220 | 092600 | 22067255 | 3090 | 3090 | 3090 | 3090 | 200 |
| 615 | 20231220 | 092500 | 21449255 | 3090 | 3090 | 3090 | 3090 | 100 |
| 616 | 20231220 | 092400 | 21140255 | 3090 | 3090 | 3090 | 3090 | 97 |
| 617 | 20231220 | 092300 | 20840525 | 3090 | 3090 | 3090 | 3090 | 0 |
| 618 | 20231220 | 092200 | 20840525 | 3090 | 3090 | 3090 | 3090 | 501 |
| 619 | 20231220 | 092100 | 19292435 | 3070 | 3070 | 3070 | 3070 | 42 |
| 620 | 20231220 | 092000 | 19163495 | 3060 | 3075 | 3075 | 3060 | 2031 |
| 621 | 20231220 | 091900 | 12942300 | 3075 | 3060 | 3075 | 3060 | 4 |
| 622 | 20231220 | 091800 | 12930045 | 3055 | 3080 | 3080 | 3055 | 2019 |
| 623 | 20231220 | 091700 | 6752850 | 3090 | 3090 | 3090 | 3090 | 32 |
| 624 | 20231220 | 091600 | 6653970 | 3105 | 3100 | 3105 | 3100 | 20 |
| 625 | 20231220 | 091500 | 6591935 | 3110 | 3105 | 3110 | 3105 | 7 |
| 626 | 20231220 | 091400 | 6570190 | 3110 | 3095 | 3110 | 3095 | 190 |
| 627 | 20231220 | 091300 | 5980405 | 3095 | 3095 | 3095 | 3095 | 0 |
| 628 | 20231220 | 091200 | 5980405 | 3095 | 3065 | 3095 | 3065 | 400 |
| 629 | 20231220 | 091100 | 4745815 | 3065 | 3065 | 3065 | 3065 | 307 |
| 630 | 20231220 | 091000 | 3804860 | 3090 | 3085 | 3090 | 3085 | 90 |
| 631 | 20231220 | 090900 | 3526900 | 3090 | 3090 | 3090 | 3090 | 0 |
| 632 | 20231220 | 090800 | 3526900 | 3090 | 3065 | 3090 | 3050 | 726 |
| 633 | 20231220 | 090700 | 1304905 | 3070 | 3070 | 3070 | 3070 | 0 |
| 634 | 20231220 | 090600 | 1304905 | 3070 | 3070 | 3070 | 3070 | 27 |
| 635 | 20231220 | 090500 | 1222015 | 3105 | 3105 | 3105 | 3105 | 1 |
| 636 | 20231220 | 090400 | 1218910 | 3110 | 3105 | 3110 | 3105 | 10 |
| 637 | 20231220 | 090300 | 1187855 | 3110 | 3070 | 3110 | 3070 | 11 |
| 638 | 20231220 | 090200 | 1154045 | 3070 | 3070 | 3070 | 3070 | 6 |
| 639 | 20231220 | 090100 | 1135625 | 3070 | 3115 | 3115 | 3070 | 297 |
| 640 | 20231220 | 090000 | 222125 | 3110 | 3075 | 3110 | 3075 | 72 |