29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 3 | 20231221 | 184400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20231221 | 184300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20231221 | 184200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20231221 | 184100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20231221 | 184000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20231221 | 183900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20231221 | 183800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20231221 | 183700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20231221 | 183600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20231221 | 183500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20231221 | 183400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20231221 | 183300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20231221 | 183200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20231221 | 183100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20231221 | 183000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20231221 | 182900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20231221 | 182800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20231221 | 182700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20231221 | 182600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20231221 | 182500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20231221 | 182400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20231221 | 182300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20231221 | 182200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20231221 | 182100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20231221 | 182000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20231221 | 181900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20231221 | 181800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20231221 | 181700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20231221 | 181600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20231221 | 181500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 33 | 20231221 | 181400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20231221 | 181300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20231221 | 181200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20231221 | 181100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20231221 | 181000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20231221 | 180900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20231221 | 180800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20231221 | 180700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20231221 | 180600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20231221 | 180500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20231221 | 180400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20231221 | 180300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20231221 | 180200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20231221 | 180100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20231221 | 180000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20231221 | 175900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20231221 | 175800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20231221 | 175700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20231221 | 175600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20231221 | 175500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20231221 | 175400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20231221 | 175300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20231221 | 175200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20231221 | 175100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20231221 | 175000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20231221 | 174900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20231221 | 174800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20231221 | 174700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20231221 | 174600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20231221 | 174500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 63 | 20231221 | 174400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20231221 | 174300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20231221 | 174200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20231221 | 174100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20231221 | 174000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20231221 | 173900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20231221 | 173800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20231221 | 173700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20231221 | 173600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20231221 | 173500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20231221 | 173400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20231221 | 173300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20231221 | 173200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20231221 | 173100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20231221 | 173000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20231221 | 172900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20231221 | 172800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20231221 | 172700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20231221 | 172600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20231221 | 172500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20231221 | 172400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20231221 | 172300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20231221 | 172200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20231221 | 172100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20231221 | 172000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20231221 | 171900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20231221 | 171800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20231221 | 171700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20231221 | 171600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20231221 | 171500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 93 | 20231221 | 171400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20231221 | 171300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20231221 | 171200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20231221 | 171100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20231221 | 171000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20231221 | 170900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20231221 | 170800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20231221 | 170700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20231221 | 170600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20231221 | 170500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20231221 | 170400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20231221 | 170300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20231221 | 170200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20231221 | 170100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20231221 | 170000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20231221 | 165900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20231221 | 165800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20231221 | 165700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20231221 | 165600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20231221 | 165500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20231221 | 165400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20231221 | 165300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20231221 | 165200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20231221 | 165100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20231221 | 165000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20231221 | 164900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20231221 | 164800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20231221 | 164700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20231221 | 164600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20231221 | 164500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 123 | 20231221 | 164400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20231221 | 164300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20231221 | 164200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20231221 | 164100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20231221 | 164000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20231221 | 163900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20231221 | 163800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20231221 | 163700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20231221 | 163600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20231221 | 163500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20231221 | 163400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20231221 | 163300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20231221 | 163200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20231221 | 163100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20231221 | 163000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20231221 | 162900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20231221 | 162800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20231221 | 162700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20231221 | 162600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20231221 | 162500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20231221 | 162400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20231221 | 162300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20231221 | 162200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20231221 | 162100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20231221 | 162000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20231221 | 161900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20231221 | 161800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20231221 | 161700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20231221 | 161600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20231221 | 161500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 153 | 20231221 | 161400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20231221 | 161300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20231221 | 161200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20231221 | 161100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20231221 | 161000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20231221 | 160900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20231221 | 160800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20231221 | 160700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20231221 | 160600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20231221 | 160500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20231221 | 160400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20231221 | 160300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20231221 | 160200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20231221 | 160100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20231221 | 160000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20231221 | 155900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20231221 | 155800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20231221 | 155700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20231221 | 155600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20231221 | 155500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20231221 | 155400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20231221 | 155300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20231221 | 155200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20231221 | 155100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20231221 | 155000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20231221 | 154900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20231221 | 154800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20231221 | 154700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20231221 | 154600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20231221 | 154500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 183 | 20231221 | 154400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20231221 | 154300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20231221 | 154200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20231221 | 154100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20231221 | 154000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20231221 | 153900 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20231221 | 153800 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20231221 | 153700 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20231221 | 153600 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20231221 | 153500 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20231221 | 153400 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20231221 | 153300 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20231221 | 153200 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20231221 | 153100 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20231221 | 153000 | 2457442150 | 5760 | 5760 | 5760 | 5760 | 22789 |
| 198 | 20231221 | 152900 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20231221 | 152800 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20231221 | 152700 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20231221 | 152600 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20231221 | 152500 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20231221 | 152400 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20231221 | 152300 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20231221 | 152200 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20231221 | 152100 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20231221 | 152000 | 2326177510 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20231221 | 151900 | 2326177510 | 5760 | 5750 | 5760 | 5740 | 6153 |
| 209 | 20231221 | 151800 | 2290776480 | 5750 | 5750 | 5760 | 5740 | 5721 |
| 210 | 20231221 | 151700 | 2257871620 | 5750 | 5750 | 5760 | 5750 | 3007 |
| 211 | 20231221 | 151600 | 2240577760 | 5760 | 5750 | 5760 | 5740 | 11475 |
| 212 | 20231221 | 151500 | 2174617660 | 5740 | 5750 | 5750 | 5730 | 572 |
| 213 | 20231221 | 151400 | 2171329660 | 5750 | 5750 | 5750 | 5730 | 688 |
| 214 | 20231221 | 151300 | 2167385540 | 5740 | 5740 | 5750 | 5730 | 2231 |
| 215 | 20231221 | 151200 | 2154581200 | 5740 | 5740 | 5750 | 5740 | 2298 |
| 216 | 20231221 | 151100 | 2141390650 | 5750 | 5730 | 5750 | 5730 | 5449 |
| 217 | 20231221 | 151000 | 2110116700 | 5740 | 5730 | 5740 | 5730 | 2235 |
| 218 | 20231221 | 150900 | 2097309900 | 5730 | 5740 | 5740 | 5730 | 73 |
| 219 | 20231221 | 150800 | 2096891260 | 5740 | 5740 | 5740 | 5730 | 39 |
| 220 | 20231221 | 150700 | 2096667670 | 5740 | 5740 | 5740 | 5730 | 1944 |
| 221 | 20231221 | 150600 | 2085518540 | 5740 | 5740 | 5740 | 5730 | 1037 |
| 222 | 20231221 | 150500 | 2079566310 | 5730 | 5720 | 5740 | 5720 | 9206 |
| 223 | 20231221 | 150400 | 2026739160 | 5730 | 5720 | 5730 | 5720 | 171 |
| 224 | 20231221 | 150300 | 2025760350 | 5730 | 5720 | 5730 | 5710 | 733 |
| 225 | 20231221 | 150200 | 2021564910 | 5720 | 5720 | 5720 | 5720 | 1642 |
| 226 | 20231221 | 150100 | 2012172670 | 5720 | 5720 | 5720 | 5710 | 1265 |
| 227 | 20231221 | 150000 | 2004937020 | 5710 | 5710 | 5720 | 5710 | 1484 |
| 228 | 20231221 | 145900 | 1996463360 | 5710 | 5710 | 5710 | 5710 | 1 |
| 229 | 20231221 | 145800 | 1996457650 | 5700 | 5710 | 5710 | 5700 | 87 |
| 230 | 20231221 | 145700 | 1995961030 | 5710 | 5700 | 5710 | 5700 | 421 |
| 231 | 20231221 | 145600 | 1993558320 | 5710 | 5710 | 5710 | 5700 | 508 |
| 232 | 20231221 | 145500 | 1990657780 | 5710 | 5710 | 5710 | 5710 | 391 |
| 233 | 20231221 | 145400 | 1988425170 | 5710 | 5700 | 5710 | 5700 | 543 |
| 234 | 20231221 | 145300 | 1985324800 | 5710 | 5710 | 5710 | 5710 | 112 |
| 235 | 20231221 | 145200 | 1984685280 | 5710 | 5710 | 5710 | 5710 | 817 |
| 236 | 20231221 | 145100 | 1980020210 | 5710 | 5710 | 5710 | 5710 | 232 |
| 237 | 20231221 | 145000 | 1978695490 | 5720 | 5730 | 5730 | 5710 | 4588 |
| 238 | 20231221 | 144900 | 1952452830 | 5730 | 5720 | 5730 | 5720 | 3508 |
| 239 | 20231221 | 144800 | 1932367010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20231221 | 144700 | 1932367010 | 5720 | 5710 | 5720 | 5700 | 1442 |
| 241 | 20231221 | 144600 | 1924138170 | 5700 | 5700 | 5700 | 5700 | 15 |
| 242 | 20231221 | 144500 | 1924052670 | 5710 | 5700 | 5710 | 5700 | 1003 |
| 243 | 20231221 | 144400 | 1918330550 | 5710 | 5710 | 5710 | 5700 | 910 |
| 244 | 20231221 | 144300 | 1913134600 | 5700 | 5700 | 5700 | 5700 | 1211 |
| 245 | 20231221 | 144200 | 1906231900 | 5700 | 5700 | 5700 | 5700 | 1 |
| 246 | 20231221 | 144100 | 1906226200 | 5690 | 5690 | 5700 | 5690 | 21 |
| 247 | 20231221 | 144000 | 1906106690 | 5690 | 5690 | 5690 | 5690 | 596 |
| 248 | 20231221 | 143900 | 1902715450 | 5700 | 5700 | 5700 | 5690 | 2487 |
| 249 | 20231221 | 143800 | 1888540810 | 5710 | 5700 | 5710 | 5700 | 4701 |
| 250 | 20231221 | 143700 | 1861745100 | 5700 | 5700 | 5710 | 5700 | 408 |
| 251 | 20231221 | 143600 | 1859419480 | 5710 | 5710 | 5710 | 5710 | 4985 |
| 252 | 20231221 | 143500 | 1830955130 | 5720 | 5710 | 5720 | 5710 | 268 |
| 253 | 20231221 | 143400 | 1829424170 | 5710 | 5710 | 5710 | 5710 | 14 |
| 254 | 20231221 | 143300 | 1829344230 | 5720 | 5710 | 5720 | 5710 | 166 |
| 255 | 20231221 | 143200 | 1828395710 | 5710 | 5710 | 5710 | 5710 | 15 |
| 256 | 20231221 | 143100 | 1828310060 | 5720 | 5720 | 5720 | 5720 | 73 |
| 257 | 20231221 | 143000 | 1827892500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 258 | 20231221 | 142900 | 1827892500 | 5720 | 5720 | 5720 | 5710 | 192 |
| 259 | 20231221 | 142800 | 1826794410 | 5720 | 5720 | 5720 | 5720 | 1 |
| 260 | 20231221 | 142700 | 1826788690 | 5710 | 5710 | 5710 | 5710 | 1904 |
| 261 | 20231221 | 142600 | 1815916850 | 5720 | 5720 | 5720 | 5720 | 35 |
| 262 | 20231221 | 142500 | 1815716650 | 5720 | 5720 | 5730 | 5710 | 2301 |
| 263 | 20231221 | 142400 | 1802561880 | 5730 | 5730 | 5730 | 5720 | 5875 |
| 264 | 20231221 | 142300 | 1768956780 | 5720 | 5720 | 5730 | 5720 | 6431 |
| 265 | 20231221 | 142200 | 1732171450 | 5720 | 5720 | 5730 | 5720 | 1517 |
| 266 | 20231221 | 142100 | 1723493520 | 5730 | 5730 | 5730 | 5730 | 62 |
| 267 | 20231221 | 142000 | 1723138260 | 5720 | 5720 | 5730 | 5720 | 252 |
| 268 | 20231221 | 141900 | 1721696800 | 5730 | 5730 | 5730 | 5730 | 69 |
| 269 | 20231221 | 141800 | 1721301430 | 5730 | 5720 | 5730 | 5720 | 545 |
| 270 | 20231221 | 141700 | 1718178590 | 5720 | 5730 | 5730 | 5720 | 87 |
| 271 | 20231221 | 141600 | 1717680230 | 5720 | 5730 | 5730 | 5720 | 251 |
| 272 | 20231221 | 141500 | 1716244010 | 5730 | 5720 | 5730 | 5720 | 180 |
| 273 | 20231221 | 141400 | 1715213760 | 5730 | 5730 | 5730 | 5730 | 62 |
| 274 | 20231221 | 141300 | 1714858500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 275 | 20231221 | 141200 | 1714858500 | 5720 | 5730 | 5740 | 5720 | 170 |
| 276 | 20231221 | 141100 | 1713884520 | 5720 | 5730 | 5730 | 5720 | 4717 |
| 277 | 20231221 | 141000 | 1686896110 | 5730 | 5720 | 5730 | 5720 | 315 |
| 278 | 20231221 | 140900 | 1685091310 | 5730 | 5730 | 5730 | 5730 | 901 |
| 279 | 20231221 | 140800 | 1679928580 | 5730 | 5740 | 5740 | 5720 | 344 |
| 280 | 20231221 | 140700 | 1677955450 | 5740 | 5730 | 5740 | 5730 | 3060 |
| 281 | 20231221 | 140600 | 1660403000 | 5740 | 5730 | 5740 | 5730 | 844 |
| 282 | 20231221 | 140500 | 1655566720 | 5720 | 5720 | 5720 | 5720 | 14 |
| 283 | 20231221 | 140400 | 1655486640 | 5730 | 5730 | 5740 | 5730 | 1335 |
| 284 | 20231221 | 140300 | 1647837060 | 5720 | 5720 | 5720 | 5720 | 15 |
| 285 | 20231221 | 140200 | 1647751260 | 5730 | 5740 | 5740 | 5730 | 1443 |
| 286 | 20231221 | 140100 | 1639482850 | 5740 | 5720 | 5740 | 5720 | 3281 |
| 287 | 20231221 | 140000 | 1620709010 | 5710 | 5710 | 5720 | 5710 | 2176 |
| 288 | 20231221 | 135900 | 1608284020 | 5710 | 5710 | 5710 | 5710 | 2186 |
| 289 | 20231221 | 135800 | 1595801960 | 5710 | 5700 | 5710 | 5700 | 205 |
| 290 | 20231221 | 135700 | 1594632550 | 5710 | 5710 | 5710 | 5700 | 283 |
| 291 | 20231221 | 135600 | 1593018620 | 5700 | 5700 | 5700 | 5700 | 5 |
| 292 | 20231221 | 135500 | 1592990120 | 5700 | 5700 | 5700 | 5700 | 15 |
| 293 | 20231221 | 135400 | 1592904620 | 5700 | 5710 | 5710 | 5700 | 75 |
| 294 | 20231221 | 135300 | 1592476420 | 5700 | 5710 | 5710 | 5700 | 116 |
| 295 | 20231221 | 135200 | 1591815210 | 5700 | 5700 | 5700 | 5700 | 3149 |
| 296 | 20231221 | 135100 | 1573865910 | 5690 | 5690 | 5690 | 5690 | 14 |
| 297 | 20231221 | 135000 | 1573786250 | 5700 | 5690 | 5700 | 5690 | 1081 |
| 298 | 20231221 | 134900 | 1567627360 | 5690 | 5690 | 5690 | 5690 | 12 |
| 299 | 20231221 | 134800 | 1567559080 | 5700 | 5690 | 5700 | 5680 | 316 |
| 300 | 20231221 | 134700 | 1565761180 | 5690 | 5690 | 5690 | 5690 | 200 |
| 301 | 20231221 | 134600 | 1564623180 | 5700 | 5680 | 5700 | 5680 | 16 |
| 302 | 20231221 | 134500 | 1564532280 | 5700 | 5690 | 5700 | 5690 | 832 |
| 303 | 20231221 | 134400 | 1559797840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20231221 | 134300 | 1559797840 | 5680 | 5680 | 5680 | 5680 | 14 |
| 305 | 20231221 | 134200 | 1559718320 | 5690 | 5690 | 5690 | 5690 | 19 |
| 306 | 20231221 | 134100 | 1559610210 | 5680 | 5680 | 5680 | 5680 | 25 |
| 307 | 20231221 | 134000 | 1559468210 | 5690 | 5690 | 5700 | 5690 | 765 |
| 308 | 20231221 | 133900 | 1555115350 | 5690 | 5690 | 5700 | 5690 | 58 |
| 309 | 20231221 | 133800 | 1554785320 | 5690 | 5690 | 5690 | 5690 | 847 |
| 310 | 20231221 | 133700 | 1549965890 | 5690 | 5690 | 5690 | 5690 | 104 |
| 311 | 20231221 | 133600 | 1549374130 | 5690 | 5680 | 5690 | 5680 | 434 |
| 312 | 20231221 | 133500 | 1546904820 | 5680 | 5680 | 5680 | 5680 | 556 |
| 313 | 20231221 | 133400 | 1543746740 | 5690 | 5690 | 5690 | 5680 | 545 |
| 314 | 20231221 | 133300 | 1540645840 | 5690 | 5690 | 5690 | 5690 | 35 |
| 315 | 20231221 | 133200 | 1540446690 | 5690 | 5700 | 5700 | 5690 | 2038 |
| 316 | 20231221 | 133100 | 1528830620 | 5690 | 5690 | 5700 | 5680 | 480 |
| 317 | 20231221 | 133000 | 1526103810 | 5700 | 5690 | 5700 | 5690 | 457 |
| 318 | 20231221 | 132900 | 1523503470 | 5690 | 5690 | 5690 | 5680 | 1005 |
| 319 | 20231221 | 132800 | 1517795040 | 5690 | 5690 | 5690 | 5690 | 11 |
| 320 | 20231221 | 132700 | 1517732450 | 5690 | 5680 | 5690 | 5680 | 73 |
| 321 | 20231221 | 132600 | 1517317700 | 5700 | 5690 | 5700 | 5670 | 1027 |
| 322 | 20231221 | 132500 | 1511474250 | 5690 | 5680 | 5690 | 5680 | 2100 |
| 323 | 20231221 | 132400 | 1499546240 | 5680 | 5680 | 5680 | 5670 | 814 |
| 324 | 20231221 | 132300 | 1494922870 | 5680 | 5660 | 5680 | 5660 | 906 |
| 325 | 20231221 | 132200 | 1489786860 | 5660 | 5660 | 5660 | 5660 | 124 |
| 326 | 20231221 | 132100 | 1489085020 | 5660 | 5680 | 5680 | 5660 | 205 |
| 327 | 20231221 | 132000 | 1487922640 | 5680 | 5670 | 5680 | 5670 | 59 |
| 328 | 20231221 | 131900 | 1487588100 | 5670 | 5670 | 5670 | 5670 | 233 |
| 329 | 20231221 | 131800 | 1486266990 | 5670 | 5670 | 5680 | 5670 | 626 |
| 330 | 20231221 | 131700 | 1482717560 | 5670 | 5670 | 5670 | 5660 | 261 |
| 331 | 20231221 | 131600 | 1481237840 | 5670 | 5670 | 5670 | 5670 | 10 |
| 332 | 20231221 | 131500 | 1481181140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 333 | 20231221 | 131400 | 1481181140 | 5670 | 5670 | 5670 | 5670 | 201 |
| 334 | 20231221 | 131300 | 1480041470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20231221 | 131200 | 1480041470 | 5680 | 5660 | 5680 | 5660 | 55 |
| 336 | 20231221 | 131100 | 1479729370 | 5660 | 5660 | 5660 | 5660 | 133 |
| 337 | 20231221 | 131000 | 1478976590 | 5660 | 5670 | 5670 | 5660 | 1297 |
| 338 | 20231221 | 130900 | 1471626880 | 5660 | 5670 | 5670 | 5660 | 76 |
| 339 | 20231221 | 130800 | 1471196110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 340 | 20231221 | 130700 | 1471196110 | 5660 | 5660 | 5660 | 5660 | 14 |
| 341 | 20231221 | 130600 | 1471116870 | 5660 | 5660 | 5660 | 5660 | 2 |
| 342 | 20231221 | 130500 | 1471105550 | 5660 | 5670 | 5670 | 5660 | 215 |
| 343 | 20231221 | 130400 | 1469886650 | 5670 | 5670 | 5670 | 5670 | 500 |
| 344 | 20231221 | 130300 | 1467051650 | 5670 | 5670 | 5680 | 5670 | 95 |
| 345 | 20231221 | 130200 | 1466512980 | 5680 | 5680 | 5680 | 5670 | 52 |
| 346 | 20231221 | 130100 | 1466218100 | 5670 | 5670 | 5670 | 5670 | 564 |
| 347 | 20231221 | 130000 | 1463020220 | 5670 | 5670 | 5670 | 5670 | 151 |
| 348 | 20231221 | 125900 | 1462164050 | 5680 | 5670 | 5680 | 5670 | 703 |
| 349 | 20231221 | 125800 | 1458177010 | 5670 | 5680 | 5680 | 5670 | 7 |
| 350 | 20231221 | 125700 | 1458137300 | 5680 | 5660 | 5680 | 5660 | 16 |
| 351 | 20231221 | 125600 | 1458046720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20231221 | 125500 | 1458046720 | 5680 | 5660 | 5680 | 5660 | 16 |
| 353 | 20231221 | 125400 | 1457956140 | 5680 | 5670 | 5680 | 5670 | 301 |
| 354 | 20231221 | 125300 | 1456249460 | 5660 | 5660 | 5660 | 5660 | 14 |
| 355 | 20231221 | 125200 | 1456170220 | 5670 | 5670 | 5670 | 5660 | 604 |
| 356 | 20231221 | 125100 | 1452750540 | 5670 | 5670 | 5680 | 5670 | 98 |
| 357 | 20231221 | 125000 | 1452194870 | 5680 | 5670 | 5680 | 5670 | 604 |
| 358 | 20231221 | 124900 | 1448770180 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20231221 | 124800 | 1448770180 | 5670 | 5660 | 5670 | 5660 | 515 |
| 360 | 20231221 | 124700 | 1445850280 | 5670 | 5670 | 5670 | 5670 | 40 |
| 361 | 20231221 | 124600 | 1445623480 | 5670 | 5670 | 5670 | 5670 | 510 |
| 362 | 20231221 | 124500 | 1442731780 | 5660 | 5660 | 5660 | 5660 | 14 |
| 363 | 20231221 | 124400 | 1442652540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 364 | 20231221 | 124300 | 1442652540 | 5670 | 5660 | 5670 | 5660 | 567 |
| 365 | 20231221 | 124200 | 1439443300 | 5670 | 5670 | 5670 | 5660 | 345 |
| 366 | 20231221 | 124100 | 1437487500 | 5670 | 5660 | 5670 | 5660 | 339 |
| 367 | 20231221 | 124000 | 1435568440 | 5660 | 5660 | 5670 | 5650 | 97 |
| 368 | 20231221 | 123900 | 1435019560 | 5670 | 5670 | 5670 | 5670 | 27 |
| 369 | 20231221 | 123800 | 1434866470 | 5650 | 5680 | 5680 | 5650 | 6482 |
| 370 | 20231221 | 123700 | 1398163740 | 5680 | 5680 | 5680 | 5680 | 3 |
| 371 | 20231221 | 123600 | 1398146700 | 5690 | 5680 | 5690 | 5680 | 133 |
| 372 | 20231221 | 123500 | 1397390090 | 5690 | 5690 | 5690 | 5680 | 306 |
| 373 | 20231221 | 123400 | 1395648960 | 5690 | 5690 | 5690 | 5680 | 38 |
| 374 | 20231221 | 123300 | 1395432910 | 5690 | 5680 | 5700 | 5680 | 610 |
| 375 | 20231221 | 123200 | 1391964680 | 5680 | 5680 | 5680 | 5680 | 520 |
| 376 | 20231221 | 123100 | 1389011080 | 5670 | 5670 | 5670 | 5670 | 14 |
| 377 | 20231221 | 123000 | 1388931700 | 5680 | 5670 | 5680 | 5670 | 331 |
| 378 | 20231221 | 122900 | 1387054720 | 5670 | 5670 | 5670 | 5670 | 266 |
| 379 | 20231221 | 122800 | 1385546500 | 5670 | 5670 | 5670 | 5660 | 516 |
| 380 | 20231221 | 122700 | 1382620930 | 5660 | 5650 | 5660 | 5650 | 689 |
| 381 | 20231221 | 122600 | 1378721540 | 5650 | 5660 | 5660 | 5650 | 215 |
| 382 | 20231221 | 122500 | 1377504790 | 5660 | 5660 | 5660 | 5660 | 200 |
| 383 | 20231221 | 122400 | 1376372790 | 5660 | 5650 | 5660 | 5650 | 993 |
| 384 | 20231221 | 122300 | 1370762330 | 5650 | 5660 | 5670 | 5650 | 2434 |
| 385 | 20231221 | 122200 | 1357002930 | 5670 | 5670 | 5670 | 5670 | 10 |
| 386 | 20231221 | 122100 | 1356946230 | 5670 | 5660 | 5670 | 5660 | 1101 |
| 387 | 20231221 | 122000 | 1350714540 | 5660 | 5660 | 5660 | 5650 | 348 |
| 388 | 20231221 | 121900 | 1348746000 | 5650 | 5650 | 5660 | 5650 | 79 |
| 389 | 20231221 | 121800 | 1348299640 | 5650 | 5660 | 5660 | 5650 | 680 |
| 390 | 20231221 | 121700 | 1344457400 | 5660 | 5660 | 5660 | 5660 | 11 |
| 391 | 20231221 | 121600 | 1344395140 | 5650 | 5670 | 5670 | 5650 | 2986 |
| 392 | 20231221 | 121500 | 1327500540 | 5670 | 5670 | 5670 | 5660 | 321 |
| 393 | 20231221 | 121400 | 1325680480 | 5670 | 5660 | 5670 | 5660 | 708 |
| 394 | 20231221 | 121300 | 1321667350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20231221 | 121200 | 1321667350 | 5670 | 5670 | 5670 | 5670 | 1 |
| 396 | 20231221 | 121100 | 1321661680 | 5660 | 5670 | 5670 | 5660 | 21 |
| 397 | 20231221 | 121000 | 1321542760 | 5670 | 5670 | 5670 | 5660 | 1012 |
| 398 | 20231221 | 120900 | 1315814720 | 5660 | 5670 | 5670 | 5660 | 15 |
| 399 | 20231221 | 120800 | 1315729810 | 5670 | 5670 | 5670 | 5670 | 2 |
| 400 | 20231221 | 120700 | 1315718470 | 5660 | 5660 | 5660 | 5660 | 15 |
| 401 | 20231221 | 120600 | 1315633570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 402 | 20231221 | 120500 | 1315633570 | 5660 | 5660 | 5670 | 5660 | 1264 |
| 403 | 20231221 | 120400 | 1308479320 | 5660 | 5650 | 5660 | 5640 | 81 |
| 404 | 20231221 | 120300 | 1308021750 | 5660 | 5650 | 5660 | 5650 | 1317 |
| 405 | 20231221 | 120200 | 1300580690 | 5650 | 5640 | 5650 | 5640 | 89 |
| 406 | 20231221 | 120100 | 1300077980 | 5650 | 5650 | 5650 | 5650 | 100 |
| 407 | 20231221 | 120000 | 1299512980 | 5640 | 5650 | 5650 | 5640 | 150 |
| 408 | 20231221 | 115900 | 1298666480 | 5640 | 5650 | 5650 | 5640 | 116 |
| 409 | 20231221 | 115800 | 1298011230 | 5650 | 5650 | 5650 | 5650 | 89 |
| 410 | 20231221 | 115700 | 1297508380 | 5650 | 5650 | 5650 | 5640 | 17 |
| 411 | 20231221 | 115600 | 1297412480 | 5640 | 5650 | 5650 | 5640 | 78 |
| 412 | 20231221 | 115500 | 1296972280 | 5650 | 5640 | 5650 | 5640 | 121 |
| 413 | 20231221 | 115400 | 1296289050 | 5650 | 5640 | 5650 | 5630 | 1346 |
| 414 | 20231221 | 115300 | 1288697500 | 5640 | 5650 | 5650 | 5640 | 547 |
| 415 | 20231221 | 115200 | 1285612400 | 5640 | 5640 | 5640 | 5640 | 15 |
| 416 | 20231221 | 115100 | 1285527800 | 5650 | 5640 | 5650 | 5640 | 511 |
| 417 | 20231221 | 115000 | 1282645650 | 5650 | 5650 | 5650 | 5640 | 1729 |
| 418 | 20231221 | 114900 | 1272894050 | 5640 | 5650 | 5650 | 5640 | 243 |
| 419 | 20231221 | 114800 | 1271521480 | 5650 | 5650 | 5650 | 5640 | 759 |
| 420 | 20231221 | 114700 | 1267234620 | 5650 | 5650 | 5650 | 5650 | 1199 |
| 421 | 20231221 | 114600 | 1260460270 | 5650 | 5650 | 5650 | 5650 | 6600 |
| 422 | 20231221 | 114500 | 1223170270 | 5650 | 5660 | 5660 | 5650 | 700 |
| 423 | 20231221 | 114400 | 1219215170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 424 | 20231221 | 114300 | 1219215170 | 5660 | 5660 | 5660 | 5660 | 24 |
| 425 | 20231221 | 114200 | 1219079330 | 5660 | 5660 | 5660 | 5650 | 2382 |
| 426 | 20231221 | 114100 | 1205597360 | 5670 | 5670 | 5670 | 5670 | 114 |
| 427 | 20231221 | 114000 | 1204950980 | 5670 | 5670 | 5670 | 5660 | 175 |
| 428 | 20231221 | 113900 | 1203958870 | 5660 | 5670 | 5670 | 5660 | 838 |
| 429 | 20231221 | 113800 | 1199215490 | 5680 | 5670 | 5690 | 5670 | 32 |
| 430 | 20231221 | 113700 | 1199033990 | 5660 | 5660 | 5660 | 5660 | 886 |
| 431 | 20231221 | 113600 | 1194019230 | 5660 | 5660 | 5660 | 5650 | 2377 |
| 432 | 20231221 | 113500 | 1180565910 | 5670 | 5680 | 5680 | 5670 | 1441 |
| 433 | 20231221 | 113400 | 1172394500 | 5680 | 5680 | 5690 | 5680 | 711 |
| 434 | 20231221 | 113300 | 1168356010 | 5670 | 5670 | 5670 | 5670 | 14 |
| 435 | 20231221 | 113200 | 1168276630 | 5680 | 5680 | 5680 | 5670 | 396 |
| 436 | 20231221 | 113100 | 1166030350 | 5680 | 5680 | 5680 | 5680 | 77 |
| 437 | 20231221 | 113000 | 1165592990 | 5680 | 5680 | 5680 | 5670 | 115 |
| 438 | 20231221 | 112900 | 1164939940 | 5680 | 5680 | 5680 | 5680 | 1858 |
| 439 | 20231221 | 112800 | 1154386500 | 5680 | 5690 | 5690 | 5680 | 5053 |
| 440 | 20231221 | 112700 | 1125676080 | 5690 | 5690 | 5690 | 5690 | 32 |
| 441 | 20231221 | 112600 | 1125494000 | 5700 | 5690 | 5700 | 5690 | 64 |
| 442 | 20231221 | 112500 | 1125129830 | 5690 | 5690 | 5690 | 5690 | 1355 |
| 443 | 20231221 | 112400 | 1117419880 | 5690 | 5690 | 5690 | 5690 | 5 |
| 444 | 20231221 | 112300 | 1117391430 | 5690 | 5690 | 5690 | 5680 | 227 |
| 445 | 20231221 | 112200 | 1116101950 | 5690 | 5700 | 5700 | 5690 | 3057 |
| 446 | 20231221 | 112100 | 1098705480 | 5700 | 5690 | 5700 | 5690 | 1237 |
| 447 | 20231221 | 112000 | 1091658140 | 5700 | 5700 | 5700 | 5700 | 3 |
| 448 | 20231221 | 111900 | 1091641040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 449 | 20231221 | 111800 | 1091641040 | 5690 | 5700 | 5700 | 5690 | 688 |
| 450 | 20231221 | 111700 | 1087719580 | 5700 | 5700 | 5700 | 5700 | 12 |
| 451 | 20231221 | 111600 | 1087651180 | 5700 | 5690 | 5700 | 5690 | 151 |
| 452 | 20231221 | 111500 | 1086791740 | 5700 | 5690 | 5700 | 5690 | 382 |
| 453 | 20231221 | 111400 | 1084614650 | 5700 | 5690 | 5700 | 5690 | 70 |
| 454 | 20231221 | 111300 | 1084216320 | 5700 | 5690 | 5700 | 5680 | 435 |
| 455 | 20231221 | 111200 | 1081740750 | 5700 | 5680 | 5700 | 5680 | 131 |
| 456 | 20231221 | 111100 | 1080996650 | 5700 | 5680 | 5700 | 5680 | 15 |
| 457 | 20231221 | 111000 | 1080911430 | 5700 | 5690 | 5700 | 5690 | 163 |
| 458 | 20231221 | 110900 | 1079983950 | 5690 | 5690 | 5690 | 5690 | 502 |
| 459 | 20231221 | 110800 | 1077127570 | 5680 | 5680 | 5680 | 5680 | 15 |
| 460 | 20231221 | 110700 | 1077042370 | 5690 | 5680 | 5690 | 5680 | 728 |
| 461 | 20231221 | 110600 | 1072903560 | 5690 | 5680 | 5690 | 5680 | 16 |
| 462 | 20231221 | 110500 | 1072812670 | 5680 | 5690 | 5690 | 5680 | 1702 |
| 463 | 20231221 | 110400 | 1063137300 | 5690 | 5700 | 5700 | 5690 | 4574 |
| 464 | 20231221 | 110300 | 1037108240 | 5710 | 5700 | 5710 | 5700 | 236 |
| 465 | 20231221 | 110200 | 1035762980 | 5710 | 5700 | 5710 | 5700 | 351 |
| 466 | 20231221 | 110100 | 1033762270 | 5710 | 5700 | 5710 | 5690 | 340 |
| 467 | 20231221 | 110000 | 1031825230 | 5700 | 5700 | 5700 | 5700 | 211 |
| 468 | 20231221 | 105900 | 1030622530 | 5700 | 5690 | 5700 | 5690 | 355 |
| 469 | 20231221 | 105800 | 1028602550 | 5700 | 5700 | 5720 | 5690 | 444 |
| 470 | 20231221 | 105700 | 1026073550 | 5700 | 5700 | 5700 | 5690 | 485 |
| 471 | 20231221 | 105600 | 1023313450 | 5700 | 5730 | 5730 | 5680 | 6797 |
| 472 | 20231221 | 105500 | 984636060 | 5700 | 5710 | 5710 | 5700 | 861 |
| 473 | 20231221 | 105400 | 979728350 | 5730 | 5710 | 5730 | 5700 | 4851 |
| 474 | 20231221 | 105300 | 952032600 | 5720 | 5720 | 5720 | 5720 | 8 |
| 475 | 20231221 | 105200 | 951986840 | 5720 | 5710 | 5720 | 5710 | 2208 |
| 476 | 20231221 | 105100 | 939370410 | 5710 | 5720 | 5720 | 5710 | 17 |
| 477 | 20231221 | 105000 | 939273320 | 5720 | 5720 | 5720 | 5710 | 338 |
| 478 | 20231221 | 104900 | 937340220 | 5720 | 5720 | 5720 | 5710 | 16 |
| 479 | 20231221 | 104800 | 937248840 | 5710 | 5710 | 5710 | 5700 | 975 |
| 480 | 20231221 | 104700 | 931683570 | 5710 | 5710 | 5710 | 5700 | 1538 |
| 481 | 20231221 | 104600 | 922916940 | 5700 | 5710 | 5710 | 5700 | 2108 |
| 482 | 20231221 | 104500 | 910897830 | 5710 | 5710 | 5720 | 5700 | 4942 |
| 483 | 20231221 | 104400 | 882701440 | 5720 | 5710 | 5720 | 5710 | 97 |
| 484 | 20231221 | 104300 | 882147550 | 5720 | 5720 | 5730 | 5710 | 1305 |
| 485 | 20231221 | 104200 | 874682820 | 5720 | 5730 | 5730 | 5710 | 381 |
| 486 | 20231221 | 104100 | 872507140 | 5720 | 5720 | 5730 | 5720 | 1537 |
| 487 | 20231221 | 104000 | 863713150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 488 | 20231221 | 103900 | 863713150 | 5740 | 5730 | 5740 | 5720 | 5045 |
| 489 | 20231221 | 103800 | 834824070 | 5740 | 5740 | 5750 | 5740 | 3109 |
| 490 | 20231221 | 103700 | 816978400 | 5750 | 5760 | 5760 | 5750 | 983 |
| 491 | 20231221 | 103600 | 811325630 | 5760 | 5760 | 5760 | 5750 | 1216 |
| 492 | 20231221 | 103500 | 804322750 | 5760 | 5760 | 5760 | 5750 | 1282 |
| 493 | 20231221 | 103400 | 796948430 | 5760 | 5780 | 5780 | 5760 | 500 |
| 494 | 20231221 | 103300 | 794059600 | 5790 | 5780 | 5790 | 5770 | 7989 |
| 495 | 20231221 | 103200 | 747922670 | 5780 | 5770 | 5790 | 5770 | 8776 |
| 496 | 20231221 | 103100 | 697201840 | 5770 | 5760 | 5770 | 5750 | 4486 |
| 497 | 20231221 | 103000 | 671324200 | 5760 | 5750 | 5770 | 5750 | 3993 |
| 498 | 20231221 | 102900 | 648330440 | 5750 | 5740 | 5750 | 5740 | 4906 |
| 499 | 20231221 | 102800 | 620132220 | 5740 | 5740 | 5750 | 5740 | 11124 |
| 500 | 20231221 | 102700 | 556190420 | 5740 | 5740 | 5750 | 5730 | 4557 |
| 501 | 20231221 | 102600 | 530033670 | 5740 | 5740 | 5740 | 5740 | 600 |
| 502 | 20231221 | 102500 | 526589670 | 5750 | 5740 | 5750 | 5730 | 2489 |
| 503 | 20231221 | 102400 | 512312130 | 5740 | 5740 | 5750 | 5740 | 2397 |
| 504 | 20231221 | 102300 | 498546420 | 5740 | 5730 | 5750 | 5730 | 3856 |
| 505 | 20231221 | 102200 | 476418320 | 5740 | 5720 | 5740 | 5720 | 2907 |
| 506 | 20231221 | 102100 | 459764990 | 5730 | 5720 | 5730 | 5710 | 713 |
| 507 | 20231221 | 102000 | 455691060 | 5720 | 5720 | 5730 | 5720 | 453 |
| 508 | 20231221 | 101900 | 453099880 | 5720 | 5720 | 5730 | 5720 | 557 |
| 509 | 20231221 | 101800 | 449913820 | 5720 | 5710 | 5720 | 5710 | 153 |
| 510 | 20231221 | 101700 | 449038980 | 5710 | 5710 | 5720 | 5710 | 49 |
| 511 | 20231221 | 101600 | 448759180 | 5710 | 5710 | 5710 | 5700 | 660 |
| 512 | 20231221 | 101500 | 444990710 | 5720 | 5710 | 5720 | 5700 | 5172 |
| 513 | 20231221 | 101400 | 415447280 | 5700 | 5700 | 5700 | 5700 | 2110 |
| 514 | 20231221 | 101300 | 403420280 | 5700 | 5710 | 5710 | 5700 | 629 |
| 515 | 20231221 | 101200 | 399831620 | 5710 | 5710 | 5710 | 5710 | 781 |
| 516 | 20231221 | 101100 | 395372110 | 5700 | 5700 | 5700 | 5700 | 123 |
| 517 | 20231221 | 101000 | 394671010 | 5700 | 5700 | 5700 | 5700 | 23 |
| 518 | 20231221 | 100900 | 394539910 | 5710 | 5700 | 5710 | 5700 | 838 |
| 519 | 20231221 | 100800 | 389756440 | 5700 | 5700 | 5700 | 5700 | 2 |
| 520 | 20231221 | 100700 | 389745040 | 5700 | 5700 | 5700 | 5700 | 714 |
| 521 | 20231221 | 100600 | 385675240 | 5700 | 5710 | 5710 | 5700 | 104 |
| 522 | 20231221 | 100500 | 385081800 | 5700 | 5700 | 5700 | 5700 | 886 |
| 523 | 20231221 | 100400 | 380031600 | 5700 | 5710 | 5710 | 5700 | 573 |
| 524 | 20231221 | 100300 | 376765450 | 5710 | 5710 | 5710 | 5710 | 62 |
| 525 | 20231221 | 100200 | 376411430 | 5700 | 5700 | 5700 | 5700 | 100 |
| 526 | 20231221 | 100100 | 375841430 | 5700 | 5700 | 5700 | 5700 | 608 |
| 527 | 20231221 | 100000 | 372375830 | 5700 | 5710 | 5710 | 5700 | 124 |
| 528 | 20231221 | 095900 | 371668390 | 5700 | 5700 | 5700 | 5700 | 111 |
| 529 | 20231221 | 095800 | 371035690 | 5710 | 5710 | 5710 | 5710 | 200 |
| 530 | 20231221 | 095700 | 369893690 | 5710 | 5710 | 5710 | 5710 | 62 |
| 531 | 20231221 | 095600 | 369539670 | 5710 | 5710 | 5720 | 5710 | 2024 |
| 532 | 20231221 | 095500 | 357982620 | 5720 | 5700 | 5720 | 5700 | 1838 |
| 533 | 20231221 | 095400 | 347499740 | 5690 | 5700 | 5710 | 5690 | 84 |
| 534 | 20231221 | 095300 | 347020760 | 5700 | 5700 | 5700 | 5700 | 150 |
| 535 | 20231221 | 095200 | 346165760 | 5700 | 5700 | 5700 | 5700 | 1 |
| 536 | 20231221 | 095100 | 346160060 | 5700 | 5700 | 5710 | 5700 | 104 |
| 537 | 20231221 | 095000 | 345566660 | 5700 | 5700 | 5710 | 5700 | 597 |
| 538 | 20231221 | 094900 | 342163740 | 5700 | 5700 | 5700 | 5690 | 10 |
| 539 | 20231221 | 094800 | 342106810 | 5690 | 5700 | 5700 | 5690 | 263 |
| 540 | 20231221 | 094700 | 340609710 | 5700 | 5700 | 5700 | 5700 | 45 |
| 541 | 20231221 | 094600 | 340353210 | 5700 | 5700 | 5700 | 5700 | 588 |
| 542 | 20231221 | 094500 | 337001610 | 5700 | 5700 | 5700 | 5690 | 290 |
| 543 | 20231221 | 094400 | 335351480 | 5700 | 5700 | 5700 | 5690 | 3465 |
| 544 | 20231221 | 094300 | 315634620 | 5700 | 5700 | 5700 | 5700 | 7 |
| 545 | 20231221 | 094200 | 315594720 | 5700 | 5700 | 5700 | 5700 | 64 |
| 546 | 20231221 | 094100 | 315229920 | 5700 | 5700 | 5700 | 5690 | 768 |
| 547 | 20231221 | 094000 | 310856050 | 5700 | 5690 | 5700 | 5690 | 382 |
| 548 | 20231221 | 093900 | 308681420 | 5690 | 5700 | 5700 | 5690 | 444 |
| 549 | 20231221 | 093800 | 306154420 | 5700 | 5700 | 5710 | 5700 | 699 |
| 550 | 20231221 | 093700 | 302170100 | 5700 | 5700 | 5700 | 5700 | 27 |
| 551 | 20231221 | 093600 | 302016200 | 5700 | 5710 | 5720 | 5700 | 1722 |
| 552 | 20231221 | 093500 | 292186890 | 5720 | 5720 | 5730 | 5720 | 1396 |
| 553 | 20231221 | 093400 | 284191550 | 5720 | 5720 | 5730 | 5710 | 939 |
| 554 | 20231221 | 093300 | 278816370 | 5720 | 5720 | 5730 | 5720 | 1189 |
| 555 | 20231221 | 093200 | 272007180 | 5710 | 5720 | 5720 | 5710 | 1733 |
| 556 | 20231221 | 093100 | 262096580 | 5730 | 5720 | 5730 | 5720 | 427 |
| 557 | 20231221 | 093000 | 259653240 | 5720 | 5720 | 5730 | 5720 | 890 |
| 558 | 20231221 | 092900 | 254561710 | 5720 | 5710 | 5730 | 5700 | 3308 |
| 559 | 20231221 | 092800 | 235660480 | 5710 | 5680 | 5710 | 5680 | 7140 |
| 560 | 20231221 | 092700 | 194979450 | 5680 | 5670 | 5680 | 5670 | 463 |
| 561 | 20231221 | 092600 | 192349820 | 5680 | 5660 | 5680 | 5660 | 812 |
| 562 | 20231221 | 092500 | 187745460 | 5660 | 5660 | 5670 | 5660 | 98 |
| 563 | 20231221 | 092400 | 187190770 | 5660 | 5660 | 5670 | 5660 | 7 |
| 564 | 20231221 | 092300 | 187151140 | 5660 | 5660 | 5660 | 5660 | 365 |
| 565 | 20231221 | 092200 | 185085240 | 5660 | 5650 | 5660 | 5650 | 223 |
| 566 | 20231221 | 092100 | 183823070 | 5650 | 5650 | 5650 | 5650 | 116 |
| 567 | 20231221 | 092000 | 183167670 | 5660 | 5660 | 5660 | 5650 | 1202 |
| 568 | 20231221 | 091900 | 176366350 | 5640 | 5660 | 5660 | 5630 | 1087 |
| 569 | 20231221 | 091800 | 170238510 | 5660 | 5640 | 5660 | 5640 | 464 |
| 570 | 20231221 | 091700 | 167618160 | 5640 | 5650 | 5650 | 5640 | 410 |
| 571 | 20231221 | 091600 | 165301770 | 5640 | 5630 | 5640 | 5620 | 3529 |
| 572 | 20231221 | 091500 | 145410020 | 5630 | 5630 | 5640 | 5620 | 2567 |
| 573 | 20231221 | 091400 | 130974440 | 5640 | 5630 | 5640 | 5630 | 200 |
| 574 | 20231221 | 091300 | 129847660 | 5630 | 5630 | 5630 | 5630 | 45 |
| 575 | 20231221 | 091200 | 129594310 | 5640 | 5620 | 5640 | 5620 | 24 |
| 576 | 20231221 | 091100 | 129459350 | 5640 | 5620 | 5640 | 5610 | 3087 |
| 577 | 20231221 | 091000 | 112094760 | 5630 | 5620 | 5630 | 5620 | 714 |
| 578 | 20231221 | 090900 | 108081820 | 5630 | 5620 | 5630 | 5610 | 377 |
| 579 | 20231221 | 090800 | 105964550 | 5630 | 5620 | 5630 | 5610 | 989 |
| 580 | 20231221 | 090700 | 100410270 | 5620 | 5630 | 5630 | 5620 | 241 |
| 581 | 20231221 | 090600 | 99054220 | 5630 | 5620 | 5630 | 5620 | 1466 |
| 582 | 20231221 | 090500 | 90806400 | 5630 | 5630 | 5630 | 5610 | 148 |
| 583 | 20231221 | 090400 | 89974740 | 5620 | 5620 | 5620 | 5620 | 985 |
| 584 | 20231221 | 090300 | 84439040 | 5620 | 5610 | 5630 | 5610 | 454 |
| 585 | 20231221 | 090200 | 81890540 | 5620 | 5640 | 5640 | 5610 | 5360 |
| 586 | 20231221 | 090100 | 51799900 | 5640 | 5640 | 5640 | 5620 | 42 |
| 587 | 20231221 | 090000 | 51563580 | 5630 | 5640 | 5640 | 5620 | 6972 |