29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 3 | 20231219 | 185700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 4 | 20231219 | 185600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 5 | 20231219 | 185500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 6 | 20231219 | 185400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 7 | 20231219 | 185300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 8 | 20231219 | 185200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 9 | 20231219 | 185100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 10 | 20231219 | 185000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 11 | 20231219 | 184900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 12 | 20231219 | 184800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 13 | 20231219 | 184700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 14 | 20231219 | 184600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 15 | 20231219 | 184500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 16 | 20231219 | 184400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 17 | 20231219 | 184300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 18 | 20231219 | 184200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 19 | 20231219 | 184100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 20 | 20231219 | 184000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 21 | 20231219 | 183900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 22 | 20231219 | 183800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 23 | 20231219 | 183700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 24 | 20231219 | 183600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 25 | 20231219 | 183500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 26 | 20231219 | 183400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 27 | 20231219 | 183300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 28 | 20231219 | 183200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 29 | 20231219 | 183100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 30 | 20231219 | 183000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 31 | 20231219 | 182900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 32 | 20231219 | 182800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 33 | 20231219 | 182700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 34 | 20231219 | 182600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 35 | 20231219 | 182500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 36 | 20231219 | 182400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 37 | 20231219 | 182300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 38 | 20231219 | 182200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 39 | 20231219 | 182100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 40 | 20231219 | 182000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 41 | 20231219 | 181900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 42 | 20231219 | 181800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 43 | 20231219 | 181700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 44 | 20231219 | 181600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 45 | 20231219 | 181500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 46 | 20231219 | 181400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 47 | 20231219 | 181300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 48 | 20231219 | 181200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 49 | 20231219 | 181100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 50 | 20231219 | 181000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 51 | 20231219 | 180900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 52 | 20231219 | 180800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 53 | 20231219 | 180700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 54 | 20231219 | 180600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 55 | 20231219 | 180500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 56 | 20231219 | 180400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 57 | 20231219 | 180300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 58 | 20231219 | 180200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 59 | 20231219 | 180100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 60 | 20231219 | 180000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 61 | 20231219 | 175900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 62 | 20231219 | 175800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 63 | 20231219 | 175700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 64 | 20231219 | 175600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 65 | 20231219 | 175500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 66 | 20231219 | 175400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 67 | 20231219 | 175300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 68 | 20231219 | 175200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 69 | 20231219 | 175100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 70 | 20231219 | 175000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 71 | 20231219 | 174900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 72 | 20231219 | 174800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 73 | 20231219 | 174700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 74 | 20231219 | 174600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 75 | 20231219 | 174500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 76 | 20231219 | 174400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 77 | 20231219 | 174300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 78 | 20231219 | 174200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 79 | 20231219 | 174100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 80 | 20231219 | 174000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 81 | 20231219 | 173900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 82 | 20231219 | 173800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 83 | 20231219 | 173700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 84 | 20231219 | 173600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 85 | 20231219 | 173500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 86 | 20231219 | 173400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 87 | 20231219 | 173300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 88 | 20231219 | 173200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 89 | 20231219 | 173100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 90 | 20231219 | 173000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 91 | 20231219 | 172900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 92 | 20231219 | 172800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 93 | 20231219 | 172700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 94 | 20231219 | 172600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 95 | 20231219 | 172500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 96 | 20231219 | 172400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 97 | 20231219 | 172300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 98 | 20231219 | 172200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 99 | 20231219 | 172100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 100 | 20231219 | 172000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 101 | 20231219 | 171900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 102 | 20231219 | 171800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 103 | 20231219 | 171700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 104 | 20231219 | 171600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 105 | 20231219 | 171500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 106 | 20231219 | 171400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 107 | 20231219 | 171300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 108 | 20231219 | 171200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 109 | 20231219 | 171100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 110 | 20231219 | 171000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 111 | 20231219 | 170900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 112 | 20231219 | 170800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 113 | 20231219 | 170700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 114 | 20231219 | 170600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 115 | 20231219 | 170500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 116 | 20231219 | 170400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 117 | 20231219 | 170300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 118 | 20231219 | 170200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 119 | 20231219 | 170100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 120 | 20231219 | 170000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 121 | 20231219 | 165900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 122 | 20231219 | 165800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 123 | 20231219 | 165700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 124 | 20231219 | 165600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 125 | 20231219 | 165500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 126 | 20231219 | 165400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 127 | 20231219 | 165300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 128 | 20231219 | 165200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 129 | 20231219 | 165100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 130 | 20231219 | 165000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 131 | 20231219 | 164900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 132 | 20231219 | 164800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 133 | 20231219 | 164700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 134 | 20231219 | 164600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 135 | 20231219 | 164500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 136 | 20231219 | 164400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 137 | 20231219 | 164300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 138 | 20231219 | 164200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 139 | 20231219 | 164100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 140 | 20231219 | 164000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 141 | 20231219 | 163900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 142 | 20231219 | 163800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 143 | 20231219 | 163700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 144 | 20231219 | 163600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 145 | 20231219 | 163500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 146 | 20231219 | 163400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 147 | 20231219 | 163300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 148 | 20231219 | 163200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 149 | 20231219 | 163100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 150 | 20231219 | 163000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 151 | 20231219 | 162900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 152 | 20231219 | 162800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 153 | 20231219 | 162700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 154 | 20231219 | 162600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 155 | 20231219 | 162500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 156 | 20231219 | 162400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 157 | 20231219 | 162300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 158 | 20231219 | 162200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 159 | 20231219 | 162100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 160 | 20231219 | 162000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 161 | 20231219 | 161900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 162 | 20231219 | 161800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 163 | 20231219 | 161700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 164 | 20231219 | 161600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 165 | 20231219 | 161500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 166 | 20231219 | 161400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 167 | 20231219 | 161300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 168 | 20231219 | 161200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 169 | 20231219 | 161100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 170 | 20231219 | 161000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 171 | 20231219 | 160900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 172 | 20231219 | 160800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 173 | 20231219 | 160700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 174 | 20231219 | 160600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 175 | 20231219 | 160500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 176 | 20231219 | 160400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 177 | 20231219 | 160300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 178 | 20231219 | 160200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 179 | 20231219 | 160100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 180 | 20231219 | 160000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 181 | 20231219 | 155900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 182 | 20231219 | 155800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 183 | 20231219 | 155700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 184 | 20231219 | 155600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 185 | 20231219 | 155500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 186 | 20231219 | 155400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 187 | 20231219 | 155300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 188 | 20231219 | 155200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 189 | 20231219 | 155100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 190 | 20231219 | 155000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 191 | 20231219 | 154900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 192 | 20231219 | 154800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 193 | 20231219 | 154700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 194 | 20231219 | 154600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 195 | 20231219 | 154500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 196 | 20231219 | 154400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 197 | 20231219 | 154300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 198 | 20231219 | 154200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 199 | 20231219 | 154100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 200 | 20231219 | 154000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 201 | 20231219 | 153900 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 202 | 20231219 | 153800 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 203 | 20231219 | 153700 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 204 | 20231219 | 153600 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 205 | 20231219 | 153500 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 206 | 20231219 | 153400 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 207 | 20231219 | 153300 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 208 | 20231219 | 153200 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 209 | 20231219 | 153100 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 0 |
| 210 | 20231219 | 153000 | 1090013700 | 2080 | 2080 | 2080 | 2080 | 12397 |
| 211 | 20231219 | 152900 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 212 | 20231219 | 152800 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 213 | 20231219 | 152700 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 214 | 20231219 | 152600 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 215 | 20231219 | 152500 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 216 | 20231219 | 152400 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 217 | 20231219 | 152300 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 218 | 20231219 | 152200 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 219 | 20231219 | 152100 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 220 | 20231219 | 152000 | 1064227940 | 2080 | 2080 | 2080 | 2080 | 0 |
| 221 | 20231219 | 151900 | 1064227940 | 2080 | 2055 | 2080 | 2055 | 4014 |
| 222 | 20231219 | 151800 | 1055947955 | 2055 | 2055 | 2055 | 2050 | 6135 |
| 223 | 20231219 | 151700 | 1043341095 | 2060 | 2055 | 2060 | 2055 | 1908 |
| 224 | 20231219 | 151600 | 1039419865 | 2055 | 2055 | 2055 | 2055 | 10238 |
| 225 | 20231219 | 151500 | 1018380775 | 2060 | 2060 | 2060 | 2055 | 468 |
| 226 | 20231219 | 151400 | 1017417205 | 2060 | 2060 | 2060 | 2060 | 3243 |
| 227 | 20231219 | 151300 | 1010736625 | 2065 | 2065 | 2065 | 2065 | 30 |
| 228 | 20231219 | 151200 | 1010674675 | 2065 | 2065 | 2065 | 2065 | 0 |
| 229 | 20231219 | 151100 | 1010674675 | 2065 | 2065 | 2065 | 2060 | 103 |
| 230 | 20231219 | 151000 | 1010461990 | 2065 | 2065 | 2065 | 2060 | 568 |
| 231 | 20231219 | 150900 | 1009291570 | 2060 | 2060 | 2060 | 2060 | 1764 |
| 232 | 20231219 | 150800 | 1005657730 | 2065 | 2060 | 2065 | 2055 | 1311 |
| 233 | 20231219 | 150700 | 1002962000 | 2070 | 2070 | 2070 | 2070 | 0 |
| 234 | 20231219 | 150600 | 1002962000 | 2070 | 2065 | 2070 | 2065 | 102 |
| 235 | 20231219 | 150500 | 1002751365 | 2060 | 2060 | 2060 | 2055 | 1384 |
| 236 | 20231219 | 150400 | 999903545 | 2060 | 2060 | 2060 | 2055 | 1467 |
| 237 | 20231219 | 150300 | 996887700 | 2060 | 2065 | 2065 | 2060 | 597 |
| 238 | 20231219 | 150200 | 995657865 | 2065 | 2065 | 2065 | 2065 | 8 |
| 239 | 20231219 | 150100 | 995641345 | 2065 | 2065 | 2065 | 2060 | 1889 |
| 240 | 20231219 | 150000 | 991749965 | 2065 | 2065 | 2065 | 2065 | 13 |
| 241 | 20231219 | 145900 | 991723120 | 2065 | 2065 | 2070 | 2065 | 29 |
| 242 | 20231219 | 145800 | 991663135 | 2065 | 2065 | 2065 | 2065 | 9 |
| 243 | 20231219 | 145700 | 991644550 | 2065 | 2065 | 2065 | 2065 | 59 |
| 244 | 20231219 | 145600 | 991522715 | 2065 | 2070 | 2070 | 2060 | 1612 |
| 245 | 20231219 | 145500 | 988200595 | 2070 | 2070 | 2070 | 2070 | 11 |
| 246 | 20231219 | 145400 | 988177825 | 2070 | 2070 | 2070 | 2070 | 11 |
| 247 | 20231219 | 145300 | 988155055 | 2070 | 2070 | 2070 | 2070 | 2 |
| 248 | 20231219 | 145200 | 988150915 | 2070 | 2070 | 2070 | 2070 | 1 |
| 249 | 20231219 | 145100 | 988148845 | 2065 | 2065 | 2065 | 2065 | 94 |
| 250 | 20231219 | 145000 | 987954735 | 2065 | 2065 | 2065 | 2065 | 105 |
| 251 | 20231219 | 144900 | 987737910 | 2065 | 2070 | 2070 | 2060 | 428 |
| 252 | 20231219 | 144800 | 986854500 | 2065 | 2065 | 2065 | 2065 | 404 |
| 253 | 20231219 | 144700 | 986020240 | 2065 | 2065 | 2065 | 2065 | 12 |
| 254 | 20231219 | 144600 | 985995460 | 2065 | 2065 | 2065 | 2060 | 333 |
| 255 | 20231219 | 144500 | 985307820 | 2070 | 2070 | 2070 | 2070 | 105 |
| 256 | 20231219 | 144400 | 985090470 | 2065 | 2065 | 2065 | 2065 | 9 |
| 257 | 20231219 | 144300 | 985071885 | 2065 | 2065 | 2065 | 2065 | 11 |
| 258 | 20231219 | 144200 | 985049170 | 2065 | 2065 | 2065 | 2065 | 449 |
| 259 | 20231219 | 144100 | 984121985 | 2065 | 2065 | 2065 | 2060 | 144 |
| 260 | 20231219 | 144000 | 983824800 | 2065 | 2065 | 2065 | 2065 | 9 |
| 261 | 20231219 | 143900 | 983806215 | 2065 | 2065 | 2065 | 2065 | 112 |
| 262 | 20231219 | 143800 | 983574935 | 2070 | 2070 | 2070 | 2070 | 10 |
| 263 | 20231219 | 143700 | 983554235 | 2060 | 2065 | 2065 | 2060 | 1270 |
| 264 | 20231219 | 143600 | 980938030 | 2060 | 2065 | 2065 | 2060 | 1501 |
| 265 | 20231219 | 143500 | 977841070 | 2065 | 2065 | 2065 | 2065 | 100 |
| 266 | 20231219 | 143400 | 977634570 | 2070 | 2070 | 2070 | 2070 | 11 |
| 267 | 20231219 | 143300 | 977611800 | 2065 | 2070 | 2070 | 2065 | 120 |
| 268 | 20231219 | 143200 | 977363450 | 2070 | 2070 | 2070 | 2070 | 52 |
| 269 | 20231219 | 143100 | 977255810 | 2065 | 2065 | 2065 | 2065 | 1415 |
| 270 | 20231219 | 143000 | 974333835 | 2065 | 2065 | 2065 | 2065 | 12 |
| 271 | 20231219 | 142900 | 974309055 | 2065 | 2065 | 2065 | 2060 | 3789 |
| 272 | 20231219 | 142800 | 966499920 | 2065 | 2065 | 2065 | 2065 | 46 |
| 273 | 20231219 | 142700 | 966404930 | 2065 | 2060 | 2065 | 2060 | 436 |
| 274 | 20231219 | 142600 | 965506760 | 2060 | 2065 | 2065 | 2060 | 10004 |
| 275 | 20231219 | 142500 | 944898395 | 2065 | 2070 | 2070 | 2065 | 387 |
| 276 | 20231219 | 142400 | 944099000 | 2070 | 2070 | 2070 | 2070 | 6 |
| 277 | 20231219 | 142300 | 944086580 | 2070 | 2070 | 2070 | 2070 | 2 |
| 278 | 20231219 | 142200 | 944082440 | 2070 | 2070 | 2070 | 2070 | 2 |
| 279 | 20231219 | 142100 | 944078300 | 2070 | 2070 | 2070 | 2070 | 2 |
| 280 | 20231219 | 142000 | 944074160 | 2065 | 2065 | 2065 | 2065 | 15 |
| 281 | 20231219 | 141900 | 944043185 | 2065 | 2065 | 2065 | 2065 | 2423 |
| 282 | 20231219 | 141800 | 939039690 | 2065 | 2065 | 2065 | 2065 | 2275 |
| 283 | 20231219 | 141700 | 934341815 | 2065 | 2070 | 2070 | 2065 | 9201 |
| 284 | 20231219 | 141600 | 915331145 | 2070 | 2070 | 2070 | 2065 | 22 |
| 285 | 20231219 | 141500 | 915285610 | 2070 | 2070 | 2070 | 2070 | 30 |
| 286 | 20231219 | 141400 | 915223510 | 2070 | 2070 | 2070 | 2070 | 2051 |
| 287 | 20231219 | 141300 | 910977940 | 2070 | 2070 | 2070 | 2070 | 0 |
| 288 | 20231219 | 141200 | 910977940 | 2070 | 2065 | 2070 | 2065 | 300 |
| 289 | 20231219 | 141100 | 910357940 | 2065 | 2070 | 2070 | 2065 | 517 |
| 290 | 20231219 | 141000 | 909289885 | 2070 | 2070 | 2070 | 2065 | 269 |
| 291 | 20231219 | 140900 | 908733065 | 2070 | 2070 | 2070 | 2065 | 309 |
| 292 | 20231219 | 140800 | 908094130 | 2065 | 2070 | 2070 | 2065 | 2088 |
| 293 | 20231219 | 140700 | 903782330 | 2070 | 2070 | 2070 | 2070 | 934 |
| 294 | 20231219 | 140600 | 901848950 | 2065 | 2065 | 2065 | 2065 | 71 |
| 295 | 20231219 | 140500 | 901702335 | 2065 | 2070 | 2070 | 2065 | 14 |
| 296 | 20231219 | 140400 | 901673360 | 2070 | 2070 | 2070 | 2065 | 959 |
| 297 | 20231219 | 140300 | 899688255 | 2070 | 2070 | 2070 | 2070 | 7 |
| 298 | 20231219 | 140200 | 899673765 | 2070 | 2070 | 2070 | 2070 | 1499 |
| 299 | 20231219 | 140100 | 896570835 | 2070 | 2070 | 2070 | 2065 | 415 |
| 300 | 20231219 | 140000 | 895711790 | 2070 | 2075 | 2075 | 2070 | 8620 |
| 301 | 20231219 | 135900 | 877858390 | 2075 | 2070 | 2075 | 2070 | 1390 |
| 302 | 20231219 | 135800 | 874981065 | 2075 | 2075 | 2080 | 2075 | 4691 |
| 303 | 20231219 | 135700 | 865247210 | 2080 | 2085 | 2085 | 2080 | 2538 |
| 304 | 20231219 | 135600 | 859967665 | 2080 | 2080 | 2085 | 2080 | 94 |
| 305 | 20231219 | 135500 | 859772130 | 2080 | 2080 | 2080 | 2080 | 280 |
| 306 | 20231219 | 135400 | 859189730 | 2080 | 2080 | 2080 | 2080 | 701 |
| 307 | 20231219 | 135300 | 857731650 | 2075 | 2075 | 2080 | 2075 | 251 |
| 308 | 20231219 | 135200 | 857210325 | 2080 | 2085 | 2085 | 2080 | 3044 |
| 309 | 20231219 | 135100 | 850877390 | 2085 | 2085 | 2085 | 2085 | 600 |
| 310 | 20231219 | 135000 | 849626390 | 2085 | 2085 | 2085 | 2085 | 30 |
| 311 | 20231219 | 134900 | 849563840 | 2085 | 2085 | 2085 | 2085 | 545 |
| 312 | 20231219 | 134800 | 848427515 | 2080 | 2080 | 2080 | 2080 | 0 |
| 313 | 20231219 | 134700 | 848427515 | 2080 | 2085 | 2085 | 2080 | 61 |
| 314 | 20231219 | 134600 | 848300530 | 2080 | 2080 | 2080 | 2080 | 10 |
| 315 | 20231219 | 134500 | 848279730 | 2080 | 2075 | 2080 | 2075 | 3610 |
| 316 | 20231219 | 134400 | 840788480 | 2080 | 2080 | 2080 | 2080 | 120 |
| 317 | 20231219 | 134300 | 840538880 | 2080 | 2075 | 2080 | 2075 | 1542 |
| 318 | 20231219 | 134200 | 837339130 | 2075 | 2080 | 2085 | 2075 | 10923 |
| 319 | 20231219 | 134100 | 814619730 | 2085 | 2090 | 2090 | 2085 | 1576 |
| 320 | 20231219 | 134000 | 811333520 | 2095 | 2095 | 2095 | 2095 | 2 |
| 321 | 20231219 | 133900 | 811329330 | 2090 | 2090 | 2090 | 2090 | 200 |
| 322 | 20231219 | 133800 | 810911330 | 2095 | 2095 | 2095 | 2095 | 0 |
| 323 | 20231219 | 133700 | 810911330 | 2095 | 2095 | 2095 | 2095 | 0 |
| 324 | 20231219 | 133600 | 810911330 | 2095 | 2095 | 2095 | 2095 | 0 |
| 325 | 20231219 | 133500 | 810911330 | 2095 | 2095 | 2095 | 2095 | 20 |
| 326 | 20231219 | 133400 | 810869430 | 2085 | 2085 | 2085 | 2085 | 100 |
| 327 | 20231219 | 133300 | 810660930 | 2085 | 2090 | 2090 | 2080 | 5293 |
| 328 | 20231219 | 133200 | 799628480 | 2095 | 2095 | 2095 | 2095 | 0 |
| 329 | 20231219 | 133100 | 799628480 | 2095 | 2095 | 2095 | 2095 | 0 |
| 330 | 20231219 | 133000 | 799628480 | 2095 | 2095 | 2095 | 2095 | 6 |
| 331 | 20231219 | 132900 | 799615910 | 2095 | 2095 | 2095 | 2095 | 51 |
| 332 | 20231219 | 132800 | 799509065 | 2090 | 2090 | 2090 | 2090 | 0 |
| 333 | 20231219 | 132700 | 799509065 | 2090 | 2090 | 2090 | 2090 | 0 |
| 334 | 20231219 | 132600 | 799509065 | 2090 | 2090 | 2090 | 2090 | 50 |
| 335 | 20231219 | 132500 | 799404565 | 2090 | 2090 | 2095 | 2085 | 2210 |
| 336 | 20231219 | 132400 | 794795515 | 2085 | 2090 | 2090 | 2085 | 2000 |
| 337 | 20231219 | 132300 | 790623705 | 2105 | 2105 | 2105 | 2105 | 0 |
| 338 | 20231219 | 132200 | 790623705 | 2105 | 2105 | 2105 | 2105 | 0 |
| 339 | 20231219 | 132100 | 790623705 | 2105 | 2105 | 2105 | 2105 | 0 |
| 340 | 20231219 | 132000 | 790623705 | 2105 | 2105 | 2105 | 2105 | 0 |
| 341 | 20231219 | 131900 | 790623705 | 2105 | 2105 | 2105 | 2105 | 0 |
| 342 | 20231219 | 131800 | 790623705 | 2105 | 2095 | 2105 | 2095 | 4788 |
| 343 | 20231219 | 131700 | 780553425 | 2095 | 2095 | 2095 | 2095 | 200 |
| 344 | 20231219 | 131600 | 780134425 | 2090 | 2095 | 2100 | 2090 | 33 |
| 345 | 20231219 | 131500 | 780065225 | 2100 | 2100 | 2100 | 2100 | 0 |
| 346 | 20231219 | 131400 | 780065225 | 2100 | 2100 | 2100 | 2100 | 0 |
| 347 | 20231219 | 131300 | 780065225 | 2100 | 2090 | 2100 | 2090 | 647 |
| 348 | 20231219 | 131200 | 778712525 | 2090 | 2090 | 2090 | 2090 | 3 |
| 349 | 20231219 | 131100 | 778706255 | 2095 | 2095 | 2095 | 2095 | 0 |
| 350 | 20231219 | 131000 | 778706255 | 2095 | 2095 | 2095 | 2095 | 54 |
| 351 | 20231219 | 130900 | 778593125 | 2095 | 2085 | 2095 | 2085 | 343 |
| 352 | 20231219 | 130800 | 777874580 | 2085 | 2085 | 2085 | 2085 | 0 |
| 353 | 20231219 | 130700 | 777874580 | 2085 | 2085 | 2085 | 2085 | 470 |
| 354 | 20231219 | 130600 | 776894630 | 2085 | 2090 | 2090 | 2085 | 4700 |
| 355 | 20231219 | 130500 | 767092130 | 2095 | 2095 | 2095 | 2095 | 2 |
| 356 | 20231219 | 130400 | 767087940 | 2095 | 2095 | 2095 | 2095 | 0 |
| 357 | 20231219 | 130300 | 767087940 | 2095 | 2090 | 2095 | 2090 | 311 |
| 358 | 20231219 | 130200 | 766437945 | 2090 | 2095 | 2095 | 2090 | 8067 |
| 359 | 20231219 | 130100 | 749561275 | 2095 | 2100 | 2100 | 2095 | 692 |
| 360 | 20231219 | 130000 | 748110775 | 2100 | 2100 | 2100 | 2100 | 489 |
| 361 | 20231219 | 125900 | 747083875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 362 | 20231219 | 125800 | 747083875 | 2100 | 2100 | 2100 | 2100 | 1 |
| 363 | 20231219 | 125700 | 747081775 | 2100 | 2100 | 2100 | 2100 | 200 |
| 364 | 20231219 | 125600 | 746661775 | 2100 | 2100 | 2100 | 2100 | 0 |
| 365 | 20231219 | 125500 | 746661775 | 2100 | 2100 | 2100 | 2100 | 346 |
| 366 | 20231219 | 125400 | 745935175 | 2100 | 2100 | 2105 | 2100 | 2533 |
| 367 | 20231219 | 125300 | 740615815 | 2100 | 2100 | 2100 | 2100 | 0 |
| 368 | 20231219 | 125200 | 740615815 | 2100 | 2100 | 2100 | 2100 | 1 |
| 369 | 20231219 | 125100 | 740613715 | 2105 | 2105 | 2105 | 2105 | 507 |
| 370 | 20231219 | 125000 | 739546480 | 2100 | 2100 | 2100 | 2100 | 0 |
| 371 | 20231219 | 124900 | 739546480 | 2100 | 2100 | 2100 | 2100 | 107 |
| 372 | 20231219 | 124800 | 739321780 | 2115 | 2115 | 2115 | 2115 | 0 |
| 373 | 20231219 | 124700 | 739321780 | 2115 | 2115 | 2115 | 2115 | 97 |
| 374 | 20231219 | 124600 | 739116625 | 2115 | 2115 | 2115 | 2115 | 340 |
| 375 | 20231219 | 124500 | 738397525 | 2100 | 2105 | 2105 | 2100 | 1000 |
| 376 | 20231219 | 124400 | 736296525 | 2100 | 2100 | 2100 | 2100 | 0 |
| 377 | 20231219 | 124300 | 736296525 | 2100 | 2115 | 2115 | 2100 | 187 |
| 378 | 20231219 | 124200 | 735902835 | 2100 | 2100 | 2100 | 2100 | 2 |
| 379 | 20231219 | 124100 | 735898635 | 2115 | 2115 | 2115 | 2115 | 0 |
| 380 | 20231219 | 124000 | 735898635 | 2115 | 2115 | 2115 | 2100 | 1206 |
| 381 | 20231219 | 123900 | 733355715 | 2115 | 2115 | 2115 | 2115 | 0 |
| 382 | 20231219 | 123800 | 733355715 | 2115 | 2115 | 2115 | 2115 | 1 |
| 383 | 20231219 | 123700 | 733353600 | 2115 | 2115 | 2115 | 2115 | 165 |
| 384 | 20231219 | 123600 | 733004625 | 2115 | 2115 | 2115 | 2115 | 0 |
| 385 | 20231219 | 123500 | 733004625 | 2115 | 2115 | 2115 | 2115 | 20 |
| 386 | 20231219 | 123400 | 732962325 | 2115 | 2115 | 2115 | 2115 | 60 |
| 387 | 20231219 | 123300 | 732835425 | 2115 | 2115 | 2115 | 2115 | 25 |
| 388 | 20231219 | 123200 | 732782550 | 2115 | 2115 | 2115 | 2115 | 510 |
| 389 | 20231219 | 123100 | 731703900 | 2115 | 2115 | 2115 | 2115 | 10 |
| 390 | 20231219 | 123000 | 731682750 | 2120 | 2120 | 2120 | 2120 | 0 |
| 391 | 20231219 | 122900 | 731682750 | 2120 | 2120 | 2120 | 2120 | 0 |
| 392 | 20231219 | 122800 | 731682750 | 2120 | 2115 | 2120 | 2115 | 1813 |
| 393 | 20231219 | 122700 | 727841690 | 2115 | 2110 | 2115 | 2110 | 1061 |
| 394 | 20231219 | 122600 | 725597980 | 2110 | 2110 | 2110 | 2110 | 407 |
| 395 | 20231219 | 122500 | 724739210 | 2110 | 2110 | 2110 | 2110 | 3 |
| 396 | 20231219 | 122400 | 724732880 | 2100 | 2100 | 2100 | 2100 | 0 |
| 397 | 20231219 | 122300 | 724732880 | 2100 | 2100 | 2100 | 2100 | 0 |
| 398 | 20231219 | 122200 | 724732880 | 2100 | 2100 | 2100 | 2100 | 0 |
| 399 | 20231219 | 122100 | 724732880 | 2100 | 2100 | 2100 | 2100 | 0 |
| 400 | 20231219 | 122000 | 724732880 | 2100 | 2100 | 2100 | 2100 | 524 |
| 401 | 20231219 | 121900 | 723632480 | 2110 | 2110 | 2110 | 2110 | 0 |
| 402 | 20231219 | 121800 | 723632480 | 2110 | 2110 | 2110 | 2110 | 0 |
| 403 | 20231219 | 121700 | 723632480 | 2110 | 2110 | 2110 | 2110 | 0 |
| 404 | 20231219 | 121600 | 723632480 | 2110 | 2110 | 2110 | 2110 | 30 |
| 405 | 20231219 | 121500 | 723569180 | 2115 | 2115 | 2115 | 2115 | 0 |
| 406 | 20231219 | 121400 | 723569180 | 2115 | 2115 | 2115 | 2115 | 0 |
| 407 | 20231219 | 121300 | 723569180 | 2115 | 2115 | 2115 | 2115 | 3 |
| 408 | 20231219 | 121200 | 723562835 | 2115 | 2115 | 2115 | 2115 | 0 |
| 409 | 20231219 | 121100 | 723562835 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 410 | 20231219 | 121000 | 721447835 | 2115 | 2115 | 2115 | 2115 | 10 |
| 411 | 20231219 | 120900 | 721426685 | 2115 | 2115 | 2115 | 2115 | 0 |
| 412 | 20231219 | 120800 | 721426685 | 2115 | 2120 | 2120 | 2115 | 151 |
| 413 | 20231219 | 120700 | 721106570 | 2100 | 2100 | 2100 | 2100 | 0 |
| 414 | 20231219 | 120600 | 721106570 | 2100 | 2100 | 2100 | 2100 | 0 |
| 415 | 20231219 | 120500 | 721106570 | 2100 | 2100 | 2100 | 2100 | 150 |
| 416 | 20231219 | 120400 | 720791570 | 2100 | 2100 | 2100 | 2100 | 0 |
| 417 | 20231219 | 120300 | 720791570 | 2100 | 2100 | 2100 | 2100 | 0 |
| 418 | 20231219 | 120200 | 720791570 | 2100 | 2100 | 2100 | 2100 | 121 |
| 419 | 20231219 | 120100 | 720537470 | 2110 | 2110 | 2110 | 2110 | 52 |
| 420 | 20231219 | 120000 | 720427750 | 2115 | 2115 | 2115 | 2115 | 30 |
| 421 | 20231219 | 115900 | 720364300 | 2100 | 2100 | 2100 | 2100 | 130 |
| 422 | 20231219 | 115800 | 720091300 | 2100 | 2105 | 2105 | 2100 | 1805 |
| 423 | 20231219 | 115700 | 716300030 | 2120 | 2120 | 2120 | 2120 | 0 |
| 424 | 20231219 | 115600 | 716300030 | 2120 | 2120 | 2120 | 2120 | 0 |
| 425 | 20231219 | 115500 | 716300030 | 2120 | 2105 | 2120 | 2105 | 42 |
| 426 | 20231219 | 115400 | 716211590 | 2100 | 2100 | 2100 | 2100 | 106 |
| 427 | 20231219 | 115300 | 715988990 | 2100 | 2100 | 2100 | 2100 | 248 |
| 428 | 20231219 | 115200 | 715468190 | 2100 | 2100 | 2100 | 2100 | 0 |
| 429 | 20231219 | 115100 | 715468190 | 2100 | 2100 | 2100 | 2100 | 0 |
| 430 | 20231219 | 115000 | 715468190 | 2100 | 2100 | 2100 | 2100 | 0 |
| 431 | 20231219 | 114900 | 715468190 | 2100 | 2100 | 2100 | 2100 | 475 |
| 432 | 20231219 | 114800 | 714470690 | 2100 | 2100 | 2100 | 2100 | 0 |
| 433 | 20231219 | 114700 | 714470690 | 2100 | 2100 | 2100 | 2100 | 150 |
| 434 | 20231219 | 114600 | 714155690 | 2100 | 2100 | 2100 | 2100 | 0 |
| 435 | 20231219 | 114500 | 714155690 | 2100 | 2100 | 2100 | 2100 | 0 |
| 436 | 20231219 | 114400 | 714155690 | 2100 | 2100 | 2100 | 2100 | 0 |
| 437 | 20231219 | 114300 | 714155690 | 2100 | 2100 | 2100 | 2100 | 5 |
| 438 | 20231219 | 114200 | 714145190 | 2100 | 2110 | 2110 | 2100 | 50 |
| 439 | 20231219 | 114100 | 714040090 | 2120 | 2120 | 2120 | 2120 | 110 |
| 440 | 20231219 | 114000 | 713806890 | 2120 | 2115 | 2120 | 2115 | 56 |
| 441 | 20231219 | 113900 | 713688445 | 2115 | 2100 | 2115 | 2100 | 100 |
| 442 | 20231219 | 113800 | 713477695 | 2100 | 2100 | 2100 | 2100 | 550 |
| 443 | 20231219 | 113700 | 712322695 | 2100 | 2115 | 2115 | 2100 | 21679 |
| 444 | 20231219 | 113600 | 666728720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 445 | 20231219 | 113500 | 666728720 | 2120 | 2120 | 2120 | 2120 | 2 |
| 446 | 20231219 | 113400 | 666724480 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 447 | 20231219 | 113300 | 664614480 | 2110 | 2110 | 2110 | 2110 | 1180 |
| 448 | 20231219 | 113200 | 662124680 | 2120 | 2110 | 2120 | 2110 | 41 |
| 449 | 20231219 | 113100 | 662038150 | 2120 | 2120 | 2120 | 2120 | 0 |
| 450 | 20231219 | 113000 | 662038150 | 2120 | 2120 | 2120 | 2120 | 1 |
| 451 | 20231219 | 112900 | 662036030 | 2110 | 2110 | 2110 | 2110 | 9 |
| 452 | 20231219 | 112800 | 662017040 | 2110 | 2110 | 2110 | 2110 | 0 |
| 453 | 20231219 | 112700 | 662017040 | 2110 | 2110 | 2110 | 2110 | 1 |
| 454 | 20231219 | 112600 | 662014930 | 2110 | 2115 | 2115 | 2110 | 213 |
| 455 | 20231219 | 112500 | 661564890 | 2120 | 2115 | 2120 | 2115 | 1501 |
| 456 | 20231219 | 112400 | 658390270 | 2115 | 2120 | 2120 | 2115 | 236 |
| 457 | 20231219 | 112300 | 657891110 | 2120 | 2120 | 2120 | 2120 | 0 |
| 458 | 20231219 | 112200 | 657891110 | 2120 | 2120 | 2120 | 2115 | 1051 |
| 459 | 20231219 | 112100 | 655663240 | 2120 | 2120 | 2120 | 2120 | 1 |
| 460 | 20231219 | 112000 | 655661120 | 2120 | 2120 | 2120 | 2120 | 216 |
| 461 | 20231219 | 111900 | 655203200 | 2120 | 2125 | 2125 | 2120 | 1308 |
| 462 | 20231219 | 111800 | 652430090 | 2125 | 2125 | 2125 | 2125 | 766 |
| 463 | 20231219 | 111700 | 650802340 | 2120 | 2115 | 2120 | 2115 | 1291 |
| 464 | 20231219 | 111600 | 648065470 | 2120 | 2120 | 2120 | 2120 | 62 |
| 465 | 20231219 | 111500 | 647934030 | 2120 | 2115 | 2120 | 2115 | 501 |
| 466 | 20231219 | 111400 | 646871915 | 2115 | 2115 | 2115 | 2115 | 0 |
| 467 | 20231219 | 111300 | 646871915 | 2115 | 2115 | 2115 | 2115 | 1 |
| 468 | 20231219 | 111200 | 646869800 | 2115 | 2120 | 2120 | 2115 | 96 |
| 469 | 20231219 | 111100 | 646666750 | 2120 | 2120 | 2120 | 2120 | 10 |
| 470 | 20231219 | 111000 | 646645550 | 2115 | 2120 | 2120 | 2115 | 8 |
| 471 | 20231219 | 110900 | 646628605 | 2115 | 2120 | 2120 | 2115 | 678 |
| 472 | 20231219 | 110800 | 645194385 | 2115 | 2115 | 2115 | 2115 | 1864 |
| 473 | 20231219 | 110700 | 641252025 | 2115 | 2110 | 2115 | 2110 | 3840 |
| 474 | 20231219 | 110600 | 633144945 | 2100 | 2100 | 2100 | 2100 | 0 |
| 475 | 20231219 | 110500 | 633144945 | 2100 | 2110 | 2110 | 2100 | 40 |
| 476 | 20231219 | 110400 | 633060745 | 2095 | 2100 | 2100 | 2095 | 4399 |
| 477 | 20231219 | 110300 | 623841290 | 2110 | 2110 | 2110 | 2110 | 5 |
| 478 | 20231219 | 110200 | 623830740 | 2110 | 2105 | 2110 | 2105 | 11 |
| 479 | 20231219 | 110100 | 623807535 | 2110 | 2110 | 2110 | 2110 | 0 |
| 480 | 20231219 | 110000 | 623807535 | 2110 | 2110 | 2110 | 2110 | 10 |
| 481 | 20231219 | 105900 | 623786435 | 2100 | 2100 | 2100 | 2100 | 1 |
| 482 | 20231219 | 105800 | 623784335 | 2090 | 2105 | 2110 | 2090 | 2769 |
| 483 | 20231219 | 105700 | 617979440 | 2105 | 2105 | 2105 | 2105 | 100 |
| 484 | 20231219 | 105600 | 617768940 | 2105 | 2105 | 2105 | 2105 | 0 |
| 485 | 20231219 | 105500 | 617768940 | 2105 | 2105 | 2105 | 2105 | 0 |
| 486 | 20231219 | 105400 | 617768940 | 2105 | 2105 | 2105 | 2105 | 0 |
| 487 | 20231219 | 105300 | 617768940 | 2105 | 2105 | 2105 | 2105 | 0 |
| 488 | 20231219 | 105200 | 617768940 | 2105 | 2105 | 2105 | 2105 | 1 |
| 489 | 20231219 | 105100 | 617766835 | 2105 | 2105 | 2105 | 2105 | 30 |
| 490 | 20231219 | 105000 | 617703685 | 2095 | 2095 | 2095 | 2095 | 0 |
| 491 | 20231219 | 104900 | 617703685 | 2095 | 2095 | 2095 | 2095 | 3000 |
| 492 | 20231219 | 104800 | 611418685 | 2105 | 2105 | 2105 | 2105 | 20 |
| 493 | 20231219 | 104700 | 611376585 | 2095 | 2095 | 2095 | 2095 | 0 |
| 494 | 20231219 | 104600 | 611376585 | 2095 | 2100 | 2100 | 2095 | 2081 |
| 495 | 20231219 | 104500 | 607012970 | 2100 | 2100 | 2100 | 2100 | 603 |
| 496 | 20231219 | 104400 | 605746670 | 2100 | 2105 | 2105 | 2100 | 3747 |
| 497 | 20231219 | 104300 | 597874470 | 2105 | 2105 | 2105 | 2105 | 0 |
| 498 | 20231219 | 104200 | 597874470 | 2105 | 2105 | 2105 | 2105 | 500 |
| 499 | 20231219 | 104100 | 596821970 | 2105 | 2105 | 2105 | 2105 | 0 |
| 500 | 20231219 | 104000 | 596821970 | 2105 | 2115 | 2115 | 2105 | 446 |
| 501 | 20231219 | 103900 | 595881025 | 2115 | 2110 | 2115 | 2110 | 3 |
| 502 | 20231219 | 103800 | 595874690 | 2110 | 2110 | 2110 | 2110 | 234 |
| 503 | 20231219 | 103700 | 595380950 | 2110 | 2105 | 2110 | 2100 | 2319 |
| 504 | 20231219 | 103600 | 590499940 | 2110 | 2110 | 2110 | 2110 | 330 |
| 505 | 20231219 | 103500 | 589803640 | 2115 | 2115 | 2115 | 2115 | 50 |
| 506 | 20231219 | 103400 | 589697890 | 2115 | 2115 | 2115 | 2115 | 10 |
| 507 | 20231219 | 103300 | 589676740 | 2115 | 2115 | 2115 | 2115 | 1 |
| 508 | 20231219 | 103200 | 589674625 | 2110 | 2110 | 2110 | 2110 | 1 |
| 509 | 20231219 | 103100 | 589672515 | 2120 | 2120 | 2120 | 2120 | 3 |
| 510 | 20231219 | 103000 | 589666155 | 2115 | 2110 | 2115 | 2105 | 590 |
| 511 | 20231219 | 102900 | 588421275 | 2110 | 2115 | 2115 | 2110 | 537 |
| 512 | 20231219 | 102800 | 587287070 | 2115 | 2115 | 2115 | 2115 | 13 |
| 513 | 20231219 | 102700 | 587259575 | 2120 | 2120 | 2120 | 2120 | 3 |
| 514 | 20231219 | 102600 | 587253215 | 2115 | 2115 | 2120 | 2115 | 672 |
| 515 | 20231219 | 102500 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 516 | 20231219 | 102400 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 517 | 20231219 | 102300 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 518 | 20231219 | 102200 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 519 | 20231219 | 102100 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 520 | 20231219 | 102000 | 585831925 | 2120 | 2120 | 2120 | 2120 | 0 |
| 521 | 20231219 | 101900 | 585831925 | 2120 | 2120 | 2120 | 2120 | 237 |
| 522 | 20231219 | 101800 | 585329485 | 2105 | 2105 | 2105 | 2105 | 0 |
| 523 | 20231219 | 101700 | 585329485 | 2105 | 2120 | 2120 | 2105 | 201 |
| 524 | 20231219 | 101600 | 584903380 | 2120 | 2115 | 2120 | 2115 | 103 |
| 525 | 20231219 | 101500 | 584685520 | 2115 | 2105 | 2115 | 2105 | 40 |
| 526 | 20231219 | 101400 | 584601300 | 2105 | 2115 | 2115 | 2105 | 218 |
| 527 | 20231219 | 101300 | 584141700 | 2115 | 2115 | 2115 | 2115 | 30 |
| 528 | 20231219 | 101200 | 584078250 | 2115 | 2100 | 2115 | 2100 | 5 |
| 529 | 20231219 | 101100 | 584067690 | 2100 | 2100 | 2100 | 2100 | 51 |
| 530 | 20231219 | 101000 | 583960590 | 2100 | 2105 | 2105 | 2100 | 6530 |
| 531 | 20231219 | 100900 | 570238190 | 2105 | 2125 | 2125 | 2105 | 3535 |
| 532 | 20231219 | 100800 | 562748410 | 2125 | 2125 | 2125 | 2125 | 2158 |
| 533 | 20231219 | 100700 | 558162660 | 2125 | 2125 | 2125 | 2125 | 634 |
| 534 | 20231219 | 100600 | 556815410 | 2120 | 2115 | 2120 | 2115 | 1195 |
| 535 | 20231219 | 100500 | 554283250 | 2115 | 2115 | 2115 | 2115 | 1466 |
| 536 | 20231219 | 100400 | 551182660 | 2115 | 2115 | 2115 | 2115 | 1001 |
| 537 | 20231219 | 100300 | 549065545 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 538 | 20231219 | 100200 | 546950545 | 2115 | 2110 | 2115 | 2110 | 674 |
| 539 | 20231219 | 100100 | 545526875 | 2110 | 2110 | 2115 | 2110 | 1054 |
| 540 | 20231219 | 100000 | 543301665 | 2110 | 2110 | 2110 | 2105 | 1239 |
| 541 | 20231219 | 095900 | 540689415 | 2115 | 2115 | 2115 | 2115 | 0 |
| 542 | 20231219 | 095800 | 540689415 | 2115 | 2115 | 2115 | 2115 | 3 |
| 543 | 20231219 | 095700 | 540683070 | 2110 | 2115 | 2115 | 2110 | 1248 |
| 544 | 20231219 | 095600 | 538046250 | 2115 | 2115 | 2115 | 2115 | 110 |
| 545 | 20231219 | 095500 | 537813600 | 2105 | 2115 | 2115 | 2105 | 216 |
| 546 | 20231219 | 095400 | 537356910 | 2110 | 2110 | 2115 | 2110 | 1507 |
| 547 | 20231219 | 095300 | 534177135 | 2115 | 2105 | 2115 | 2105 | 4 |
| 548 | 20231219 | 095200 | 534168695 | 2105 | 2115 | 2115 | 2105 | 2001 |
| 549 | 20231219 | 095100 | 529938410 | 2120 | 2120 | 2120 | 2120 | 150 |
| 550 | 20231219 | 095000 | 529620410 | 2115 | 2120 | 2120 | 2115 | 1682 |
| 551 | 20231219 | 094900 | 526054800 | 2120 | 2110 | 2120 | 2110 | 1252 |
| 552 | 20231219 | 094800 | 523410330 | 2110 | 2110 | 2120 | 2110 | 7009 |
| 553 | 20231219 | 094700 | 508621310 | 2105 | 2090 | 2110 | 2090 | 4414 |
| 554 | 20231219 | 094600 | 499346585 | 2105 | 2105 | 2105 | 2105 | 0 |
| 555 | 20231219 | 094500 | 499346585 | 2105 | 2105 | 2105 | 2105 | 0 |
| 556 | 20231219 | 094400 | 499346585 | 2105 | 2090 | 2105 | 2090 | 1097 |
| 557 | 20231219 | 094300 | 497053825 | 2100 | 2100 | 2105 | 2100 | 1522 |
| 558 | 20231219 | 094200 | 493857600 | 2100 | 2100 | 2100 | 2100 | 30 |
| 559 | 20231219 | 094100 | 493794600 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 560 | 20231219 | 094000 | 491699600 | 2090 | 2090 | 2090 | 2090 | 20 |
| 561 | 20231219 | 093900 | 491657800 | 2090 | 2090 | 2090 | 2090 | 4667 |
| 562 | 20231219 | 093800 | 481903770 | 2090 | 2095 | 2095 | 2090 | 660 |
| 563 | 20231219 | 093700 | 480524155 | 2095 | 2095 | 2095 | 2095 | 1 |
| 564 | 20231219 | 093600 | 480522060 | 2100 | 2095 | 2100 | 2095 | 60 |
| 565 | 20231219 | 093500 | 480396260 | 2100 | 2095 | 2100 | 2095 | 923 |
| 566 | 20231219 | 093400 | 478462550 | 2090 | 2085 | 2090 | 2080 | 3662 |
| 567 | 20231219 | 093300 | 470835405 | 2080 | 2090 | 2090 | 2080 | 50 |
| 568 | 20231219 | 093200 | 470731305 | 2080 | 2095 | 2095 | 2080 | 3 |
| 569 | 20231219 | 093100 | 470725035 | 2100 | 2090 | 2100 | 2080 | 10509 |
| 570 | 20231219 | 093000 | 448825265 | 2100 | 2105 | 2105 | 2090 | 1713 |
| 571 | 20231219 | 092900 | 445232610 | 2095 | 2100 | 2105 | 2090 | 11058 |
| 572 | 20231219 | 092800 | 422074500 | 2105 | 2105 | 2110 | 2100 | 213 |
| 573 | 20231219 | 092700 | 421626135 | 2110 | 2090 | 2110 | 2090 | 4360 |
| 574 | 20231219 | 092600 | 412501545 | 2095 | 2110 | 2110 | 2090 | 8466 |
| 575 | 20231219 | 092500 | 394753995 | 2105 | 2125 | 2135 | 2105 | 6235 |
| 576 | 20231219 | 092400 | 381557290 | 2145 | 2135 | 2145 | 2120 | 5014 |
| 577 | 20231219 | 092300 | 370830635 | 2130 | 2145 | 2150 | 2120 | 4947 |
| 578 | 20231219 | 092200 | 360280410 | 2155 | 2145 | 2160 | 2135 | 8777 |
| 579 | 20231219 | 092100 | 341429780 | 2155 | 2145 | 2165 | 2140 | 69637 |
| 580 | 20231219 | 092000 | 191360900 | 2145 | 2115 | 2145 | 2115 | 48272 |
| 581 | 20231219 | 091900 | 88545300 | 2115 | 2100 | 2115 | 2100 | 2689 |
| 582 | 20231219 | 091800 | 82863520 | 2095 | 2100 | 2100 | 2095 | 1636 |
| 583 | 20231219 | 091700 | 79435765 | 2100 | 2115 | 2115 | 2100 | 527 |
| 584 | 20231219 | 091600 | 78329035 | 2115 | 2115 | 2115 | 2115 | 1262 |
| 585 | 20231219 | 091500 | 75659905 | 2110 | 2115 | 2115 | 2110 | 1180 |
| 586 | 20231219 | 091400 | 73170100 | 2095 | 2110 | 2115 | 2095 | 2614 |
| 587 | 20231219 | 091300 | 67646480 | 2110 | 2110 | 2110 | 2110 | 200 |
| 588 | 20231219 | 091200 | 67224480 | 2100 | 2105 | 2115 | 2100 | 1088 |
| 589 | 20231219 | 091100 | 64923645 | 2115 | 2090 | 2120 | 2090 | 19120 |
| 590 | 20231219 | 091000 | 24612610 | 2090 | 2080 | 2090 | 2080 | 3938 |
| 591 | 20231219 | 090900 | 16413830 | 2080 | 2075 | 2080 | 2075 | 2918 |
| 592 | 20231219 | 090800 | 10358975 | 2080 | 2080 | 2080 | 2080 | 33 |
| 593 | 20231219 | 090700 | 10290335 | 2080 | 2080 | 2080 | 2080 | 1172 |
| 594 | 20231219 | 090600 | 7852575 | 2085 | 2085 | 2085 | 2085 | 245 |
| 595 | 20231219 | 090500 | 7341750 | 2090 | 2090 | 2090 | 2090 | 0 |
| 596 | 20231219 | 090400 | 7341750 | 2090 | 2100 | 2105 | 2090 | 165 |
| 597 | 20231219 | 090300 | 6996605 | 2100 | 2090 | 2100 | 2090 | 1307 |
| 598 | 20231219 | 090200 | 4262975 | 2085 | 2085 | 2085 | 2085 | 1 |
| 599 | 20231219 | 090100 | 4260890 | 2080 | 2085 | 2085 | 2080 | 569 |
| 600 | 20231219 | 090000 | 3077120 | 2080 | 2090 | 2090 | 2080 | 1473 |