29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 3 | 20231219 | 184300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20231219 | 184200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20231219 | 184100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20231219 | 184000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20231219 | 183900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20231219 | 183800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20231219 | 183700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20231219 | 183600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20231219 | 183500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20231219 | 183400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20231219 | 183300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20231219 | 183200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20231219 | 183100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20231219 | 183000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20231219 | 182900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20231219 | 182800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20231219 | 182700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20231219 | 182600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20231219 | 182500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20231219 | 182400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20231219 | 182300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20231219 | 182200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20231219 | 182100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20231219 | 182000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20231219 | 181900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20231219 | 181800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20231219 | 181700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20231219 | 181600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20231219 | 181500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20231219 | 181400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 33 | 20231219 | 181300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20231219 | 181200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20231219 | 181100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20231219 | 181000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20231219 | 180900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20231219 | 180800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20231219 | 180700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20231219 | 180600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20231219 | 180500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20231219 | 180400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20231219 | 180300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20231219 | 180200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20231219 | 180100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20231219 | 180000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20231219 | 175900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20231219 | 175800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20231219 | 175700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20231219 | 175600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20231219 | 175500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20231219 | 175400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20231219 | 175300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20231219 | 175200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20231219 | 175100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20231219 | 175000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20231219 | 174900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20231219 | 174800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20231219 | 174700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20231219 | 174600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20231219 | 174500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20231219 | 174400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 63 | 20231219 | 174300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20231219 | 174200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20231219 | 174100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20231219 | 174000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20231219 | 173900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20231219 | 173800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20231219 | 173700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20231219 | 173600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20231219 | 173500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20231219 | 173400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20231219 | 173300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20231219 | 173200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20231219 | 173100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20231219 | 173000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20231219 | 172900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20231219 | 172800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20231219 | 172700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20231219 | 172600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20231219 | 172500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20231219 | 172400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20231219 | 172300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20231219 | 172200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20231219 | 172100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20231219 | 172000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20231219 | 171900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20231219 | 171800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20231219 | 171700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20231219 | 171600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20231219 | 171500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20231219 | 171400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 93 | 20231219 | 171300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20231219 | 171200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20231219 | 171100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20231219 | 171000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20231219 | 170900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20231219 | 170800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20231219 | 170700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20231219 | 170600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20231219 | 170500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20231219 | 170400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20231219 | 170300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20231219 | 170200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20231219 | 170100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20231219 | 170000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20231219 | 165900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20231219 | 165800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20231219 | 165700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20231219 | 165600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20231219 | 165500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20231219 | 165400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20231219 | 165300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20231219 | 165200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20231219 | 165100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20231219 | 165000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20231219 | 164900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20231219 | 164800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20231219 | 164700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20231219 | 164600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20231219 | 164500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20231219 | 164400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 123 | 20231219 | 164300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20231219 | 164200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20231219 | 164100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20231219 | 164000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20231219 | 163900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20231219 | 163800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20231219 | 163700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20231219 | 163600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20231219 | 163500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20231219 | 163400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20231219 | 163300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20231219 | 163200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20231219 | 163100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20231219 | 163000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20231219 | 162900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20231219 | 162800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20231219 | 162700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20231219 | 162600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20231219 | 162500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20231219 | 162400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20231219 | 162300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20231219 | 162200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20231219 | 162100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20231219 | 162000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20231219 | 161900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20231219 | 161800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20231219 | 161700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20231219 | 161600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20231219 | 161500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20231219 | 161400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 153 | 20231219 | 161300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20231219 | 161200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20231219 | 161100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20231219 | 161000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20231219 | 160900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20231219 | 160800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20231219 | 160700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20231219 | 160600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20231219 | 160500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20231219 | 160400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20231219 | 160300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20231219 | 160200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20231219 | 160100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20231219 | 160000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20231219 | 155900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20231219 | 155800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20231219 | 155700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20231219 | 155600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20231219 | 155500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20231219 | 155400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20231219 | 155300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20231219 | 155200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20231219 | 155100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20231219 | 155000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20231219 | 154900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20231219 | 154800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20231219 | 154700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20231219 | 154600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20231219 | 154500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20231219 | 154400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 183 | 20231219 | 154300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20231219 | 154200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20231219 | 154100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20231219 | 154000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20231219 | 153900 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20231219 | 153800 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20231219 | 153700 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20231219 | 153600 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20231219 | 153500 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20231219 | 153400 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20231219 | 153300 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20231219 | 153200 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20231219 | 153100 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20231219 | 153000 | 1741857840 | 5150 | 5150 | 5150 | 5150 | 3938 |
| 197 | 20231219 | 152900 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20231219 | 152800 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20231219 | 152700 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20231219 | 152600 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20231219 | 152500 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20231219 | 152400 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20231219 | 152300 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20231219 | 152200 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20231219 | 152100 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20231219 | 152000 | 1721577140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20231219 | 151900 | 1721577140 | 5150 | 5140 | 5150 | 5130 | 3245 |
| 208 | 20231219 | 151800 | 1704902460 | 5150 | 5120 | 5150 | 5120 | 130 |
| 209 | 20231219 | 151700 | 1704235620 | 5150 | 5130 | 5150 | 5120 | 233 |
| 210 | 20231219 | 151600 | 1703042120 | 5150 | 5150 | 5150 | 5120 | 1483 |
| 211 | 20231219 | 151500 | 1695409050 | 5150 | 5150 | 5150 | 5150 | 8 |
| 212 | 20231219 | 151400 | 1695367850 | 5150 | 5150 | 5150 | 5150 | 30 |
| 213 | 20231219 | 151300 | 1695213350 | 5150 | 5150 | 5150 | 5150 | 30 |
| 214 | 20231219 | 151200 | 1695058850 | 5150 | 5150 | 5150 | 5150 | 100 |
| 215 | 20231219 | 151100 | 1694543850 | 5150 | 5150 | 5150 | 5130 | 601 |
| 216 | 20231219 | 151000 | 1691450700 | 5150 | 5130 | 5150 | 5120 | 1207 |
| 217 | 20231219 | 150900 | 1685261460 | 5130 | 5130 | 5140 | 5120 | 394 |
| 218 | 20231219 | 150800 | 1683240490 | 5150 | 5140 | 5150 | 5120 | 3059 |
| 219 | 20231219 | 150700 | 1667518350 | 5140 | 5140 | 5140 | 5140 | 0 |
| 220 | 20231219 | 150600 | 1667518350 | 5140 | 5140 | 5140 | 5120 | 201 |
| 221 | 20231219 | 150500 | 1666487220 | 5140 | 5140 | 5140 | 5130 | 53 |
| 222 | 20231219 | 150400 | 1666215300 | 5130 | 5140 | 5140 | 5130 | 135 |
| 223 | 20231219 | 150300 | 1665522700 | 5140 | 5140 | 5140 | 5140 | 369 |
| 224 | 20231219 | 150200 | 1663626040 | 5140 | 5140 | 5140 | 5130 | 89 |
| 225 | 20231219 | 150100 | 1663169450 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20231219 | 150000 | 1663169450 | 5140 | 5140 | 5140 | 5130 | 441 |
| 227 | 20231219 | 145900 | 1660906710 | 5140 | 5130 | 5140 | 5130 | 1061 |
| 228 | 20231219 | 145800 | 1655463100 | 5130 | 5130 | 5130 | 5120 | 1782 |
| 229 | 20231219 | 145700 | 1646326440 | 5130 | 5130 | 5130 | 5130 | 1389 |
| 230 | 20231219 | 145600 | 1639200870 | 5130 | 5130 | 5130 | 5120 | 1657 |
| 231 | 20231219 | 145500 | 1630707010 | 5130 | 5130 | 5130 | 5120 | 1041 |
| 232 | 20231219 | 145400 | 1625367060 | 5130 | 5120 | 5130 | 5120 | 2072 |
| 233 | 20231219 | 145300 | 1614748400 | 5130 | 5130 | 5130 | 5130 | 1050 |
| 234 | 20231219 | 145200 | 1609361900 | 5130 | 5140 | 5140 | 5130 | 2633 |
| 235 | 20231219 | 145100 | 1595847680 | 5140 | 5140 | 5140 | 5130 | 545 |
| 236 | 20231219 | 145000 | 1593046420 | 5140 | 5140 | 5140 | 5140 | 1515 |
| 237 | 20231219 | 144900 | 1585259320 | 5140 | 5130 | 5140 | 5120 | 1069 |
| 238 | 20231219 | 144800 | 1579770520 | 5130 | 5140 | 5140 | 5130 | 1447 |
| 239 | 20231219 | 144700 | 1572337410 | 5140 | 5140 | 5140 | 5140 | 1100 |
| 240 | 20231219 | 144600 | 1566683410 | 5140 | 5140 | 5140 | 5140 | 1212 |
| 241 | 20231219 | 144500 | 1560453730 | 5140 | 5140 | 5140 | 5130 | 1050 |
| 242 | 20231219 | 144400 | 1555056930 | 5140 | 5140 | 5140 | 5130 | 1062 |
| 243 | 20231219 | 144300 | 1549603640 | 5140 | 5130 | 5140 | 5130 | 1011 |
| 244 | 20231219 | 144200 | 1544407200 | 5140 | 5140 | 5140 | 5140 | 1000 |
| 245 | 20231219 | 144100 | 1539267200 | 5140 | 5140 | 5150 | 5140 | 2003 |
| 246 | 20231219 | 144000 | 1528971770 | 5140 | 5140 | 5150 | 5140 | 1907 |
| 247 | 20231219 | 143900 | 1519169770 | 5140 | 5140 | 5150 | 5140 | 1013 |
| 248 | 20231219 | 143800 | 1513962830 | 5140 | 5140 | 5150 | 5140 | 1055 |
| 249 | 20231219 | 143700 | 1508540110 | 5140 | 5130 | 5150 | 5120 | 1617 |
| 250 | 20231219 | 143600 | 1500237050 | 5140 | 5140 | 5150 | 5140 | 1002 |
| 251 | 20231219 | 143500 | 1495086750 | 5140 | 5140 | 5140 | 5140 | 1050 |
| 252 | 20231219 | 143400 | 1489689750 | 5140 | 5140 | 5150 | 5140 | 1313 |
| 253 | 20231219 | 143300 | 1482940910 | 5150 | 5140 | 5150 | 5140 | 1502 |
| 254 | 20231219 | 143200 | 1475215610 | 5150 | 5140 | 5150 | 5140 | 1003 |
| 255 | 20231219 | 143100 | 1470060170 | 5150 | 5150 | 5150 | 5140 | 1501 |
| 256 | 20231219 | 143000 | 1462335020 | 5150 | 5140 | 5150 | 5130 | 2556 |
| 257 | 20231219 | 142900 | 1449204250 | 5140 | 5140 | 5140 | 5140 | 1227 |
| 258 | 20231219 | 142800 | 1442897470 | 5140 | 5150 | 5150 | 5140 | 1972 |
| 259 | 20231219 | 142700 | 1432756390 | 5150 | 5140 | 5150 | 5140 | 1001 |
| 260 | 20231219 | 142600 | 1427611240 | 5140 | 5140 | 5140 | 5140 | 1000 |
| 261 | 20231219 | 142500 | 1422471240 | 5140 | 5140 | 5140 | 5120 | 1200 |
| 262 | 20231219 | 142400 | 1416307220 | 5140 | 5130 | 5140 | 5130 | 1204 |
| 263 | 20231219 | 142300 | 1410120820 | 5140 | 5130 | 5140 | 5120 | 1166 |
| 264 | 20231219 | 142200 | 1404139250 | 5130 | 5130 | 5130 | 5130 | 1047 |
| 265 | 20231219 | 142100 | 1398768140 | 5130 | 5130 | 5130 | 5130 | 500 |
| 266 | 20231219 | 142000 | 1396203140 | 5140 | 5140 | 5140 | 5140 | 0 |
| 267 | 20231219 | 141900 | 1396203140 | 5140 | 5130 | 5140 | 5130 | 888 |
| 268 | 20231219 | 141800 | 1391647680 | 5140 | 5130 | 5140 | 5130 | 31 |
| 269 | 20231219 | 141700 | 1391488640 | 5140 | 5140 | 5140 | 5140 | 0 |
| 270 | 20231219 | 141600 | 1391488640 | 5140 | 5130 | 5140 | 5130 | 826 |
| 271 | 20231219 | 141500 | 1387251250 | 5130 | 5120 | 5130 | 5120 | 554 |
| 272 | 20231219 | 141400 | 1384414760 | 5120 | 5130 | 5130 | 5120 | 222 |
| 273 | 20231219 | 141300 | 1383276140 | 5130 | 5120 | 5130 | 5120 | 2 |
| 274 | 20231219 | 141200 | 1383265890 | 5130 | 5120 | 5130 | 5110 | 450 |
| 275 | 20231219 | 141100 | 1380965840 | 5120 | 5120 | 5120 | 5120 | 22 |
| 276 | 20231219 | 141000 | 1380853200 | 5130 | 5120 | 5130 | 5110 | 17869 |
| 277 | 20231219 | 140900 | 1289542230 | 5120 | 5120 | 5120 | 5110 | 4357 |
| 278 | 20231219 | 140800 | 1267234400 | 5130 | 5120 | 5130 | 5120 | 21 |
| 279 | 20231219 | 140700 | 1267126870 | 5130 | 5130 | 5130 | 5120 | 131 |
| 280 | 20231219 | 140600 | 1266455810 | 5130 | 5130 | 5130 | 5130 | 337 |
| 281 | 20231219 | 140500 | 1264727000 | 5130 | 5130 | 5130 | 5120 | 218 |
| 282 | 20231219 | 140400 | 1263609860 | 5130 | 5130 | 5130 | 5130 | 50 |
| 283 | 20231219 | 140300 | 1263353360 | 5130 | 5130 | 5140 | 5130 | 1793 |
| 284 | 20231219 | 140200 | 1254155260 | 5140 | 5130 | 5140 | 5130 | 894 |
| 285 | 20231219 | 140100 | 1249563530 | 5140 | 5140 | 5140 | 5140 | 0 |
| 286 | 20231219 | 140000 | 1249563530 | 5140 | 5130 | 5140 | 5130 | 104 |
| 287 | 20231219 | 135900 | 1249029990 | 5140 | 5130 | 5140 | 5130 | 271 |
| 288 | 20231219 | 135800 | 1247639750 | 5140 | 5140 | 5140 | 5140 | 6 |
| 289 | 20231219 | 135700 | 1247608910 | 5140 | 5140 | 5140 | 5130 | 167 |
| 290 | 20231219 | 135600 | 1246751880 | 5140 | 5140 | 5140 | 5140 | 0 |
| 291 | 20231219 | 135500 | 1246751880 | 5140 | 5140 | 5140 | 5140 | 89 |
| 292 | 20231219 | 135400 | 1246294420 | 5140 | 5140 | 5140 | 5140 | 104 |
| 293 | 20231219 | 135300 | 1245759860 | 5140 | 5140 | 5140 | 5140 | 100 |
| 294 | 20231219 | 135200 | 1245245860 | 5140 | 5130 | 5140 | 5130 | 305 |
| 295 | 20231219 | 135100 | 1243679190 | 5140 | 5130 | 5140 | 5130 | 3 |
| 296 | 20231219 | 135000 | 1243663790 | 5140 | 5140 | 5140 | 5130 | 197 |
| 297 | 20231219 | 134900 | 1242652210 | 5140 | 5130 | 5140 | 5130 | 6 |
| 298 | 20231219 | 134800 | 1242621420 | 5140 | 5130 | 5140 | 5130 | 120 |
| 299 | 20231219 | 134700 | 1242005810 | 5140 | 5140 | 5140 | 5140 | 0 |
| 300 | 20231219 | 134600 | 1242005810 | 5140 | 5140 | 5140 | 5140 | 0 |
| 301 | 20231219 | 134500 | 1242005810 | 5140 | 5140 | 5140 | 5130 | 597 |
| 302 | 20231219 | 134400 | 1238943090 | 5140 | 5130 | 5140 | 5130 | 387 |
| 303 | 20231219 | 134300 | 1236957770 | 5140 | 5130 | 5140 | 5130 | 1001 |
| 304 | 20231219 | 134200 | 1231822630 | 5140 | 5140 | 5140 | 5140 | 292 |
| 305 | 20231219 | 134100 | 1230321750 | 5140 | 5130 | 5140 | 5130 | 1037 |
| 306 | 20231219 | 134000 | 1225000570 | 5140 | 5120 | 5140 | 5120 | 2641 |
| 307 | 20231219 | 133900 | 1211455010 | 5130 | 5130 | 5130 | 5130 | 81 |
| 308 | 20231219 | 133800 | 1211039480 | 5130 | 5130 | 5130 | 5130 | 0 |
| 309 | 20231219 | 133700 | 1211039480 | 5130 | 5130 | 5130 | 5130 | 102 |
| 310 | 20231219 | 133600 | 1210516220 | 5130 | 5130 | 5130 | 5130 | 54 |
| 311 | 20231219 | 133500 | 1210239200 | 5130 | 5130 | 5130 | 5130 | 1395 |
| 312 | 20231219 | 133400 | 1203082850 | 5140 | 5140 | 5140 | 5140 | 10 |
| 313 | 20231219 | 133300 | 1203031450 | 5140 | 5130 | 5140 | 5130 | 2157 |
| 314 | 20231219 | 133200 | 1191966020 | 5140 | 5140 | 5140 | 5140 | 396 |
| 315 | 20231219 | 133100 | 1189930580 | 5140 | 5140 | 5140 | 5130 | 683 |
| 316 | 20231219 | 133000 | 1186420830 | 5140 | 5140 | 5140 | 5140 | 112 |
| 317 | 20231219 | 132900 | 1185845150 | 5140 | 5130 | 5140 | 5130 | 471 |
| 318 | 20231219 | 132800 | 1183428890 | 5140 | 5140 | 5140 | 5140 | 1 |
| 319 | 20231219 | 132700 | 1183423750 | 5130 | 5130 | 5140 | 5130 | 268 |
| 320 | 20231219 | 132600 | 1182047900 | 5140 | 5140 | 5140 | 5140 | 1 |
| 321 | 20231219 | 132500 | 1182042760 | 5130 | 5140 | 5140 | 5130 | 201 |
| 322 | 20231219 | 132400 | 1181011620 | 5140 | 5140 | 5140 | 5140 | 330 |
| 323 | 20231219 | 132300 | 1179315420 | 5150 | 5150 | 5150 | 5150 | 100 |
| 324 | 20231219 | 132200 | 1178800420 | 5150 | 5140 | 5150 | 5140 | 498 |
| 325 | 20231219 | 132100 | 1176240690 | 5150 | 5150 | 5150 | 5150 | 0 |
| 326 | 20231219 | 132000 | 1176240690 | 5150 | 5150 | 5150 | 5150 | 0 |
| 327 | 20231219 | 131900 | 1176240690 | 5150 | 5150 | 5150 | 5140 | 150 |
| 328 | 20231219 | 131800 | 1175468620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 329 | 20231219 | 131700 | 1175468620 | 5150 | 5150 | 5150 | 5150 | 52 |
| 330 | 20231219 | 131600 | 1175200820 | 5160 | 5160 | 5160 | 5160 | 0 |
| 331 | 20231219 | 131500 | 1175200820 | 5160 | 5140 | 5160 | 5140 | 351 |
| 332 | 20231219 | 131400 | 1173393030 | 5150 | 5150 | 5150 | 5150 | 5 |
| 333 | 20231219 | 131300 | 1173367280 | 5150 | 5140 | 5150 | 5140 | 322 |
| 334 | 20231219 | 131200 | 1171712190 | 5140 | 5140 | 5140 | 5140 | 298 |
| 335 | 20231219 | 131100 | 1170180470 | 5140 | 5140 | 5140 | 5140 | 97 |
| 336 | 20231219 | 131000 | 1169681890 | 5140 | 5140 | 5140 | 5140 | 2 |
| 337 | 20231219 | 130900 | 1169671610 | 5130 | 5130 | 5140 | 5130 | 197 |
| 338 | 20231219 | 130800 | 1168660950 | 5140 | 5140 | 5140 | 5140 | 153 |
| 339 | 20231219 | 130700 | 1167874530 | 5140 | 5140 | 5140 | 5140 | 0 |
| 340 | 20231219 | 130600 | 1167874530 | 5140 | 5140 | 5140 | 5140 | 311 |
| 341 | 20231219 | 130500 | 1166275990 | 5140 | 5130 | 5140 | 5130 | 2 |
| 342 | 20231219 | 130400 | 1166265720 | 5140 | 5140 | 5140 | 5140 | 0 |
| 343 | 20231219 | 130300 | 1166265720 | 5140 | 5140 | 5140 | 5130 | 424 |
| 344 | 20231219 | 130200 | 1164086370 | 5140 | 5140 | 5140 | 5140 | 0 |
| 345 | 20231219 | 130100 | 1164086370 | 5140 | 5130 | 5140 | 5130 | 501 |
| 346 | 20231219 | 130000 | 1161516230 | 5140 | 5140 | 5140 | 5140 | 0 |
| 347 | 20231219 | 125900 | 1161516230 | 5140 | 5140 | 5140 | 5140 | 0 |
| 348 | 20231219 | 125800 | 1161516230 | 5140 | 5130 | 5140 | 5130 | 877 |
| 349 | 20231219 | 125700 | 1157017210 | 5130 | 5130 | 5130 | 5130 | 1024 |
| 350 | 20231219 | 125600 | 1151764090 | 5130 | 5130 | 5130 | 5120 | 1391 |
| 351 | 20231219 | 125500 | 1144635260 | 5130 | 5130 | 5130 | 5130 | 0 |
| 352 | 20231219 | 125400 | 1144635260 | 5130 | 5130 | 5130 | 5130 | 1 |
| 353 | 20231219 | 125300 | 1144630130 | 5120 | 5120 | 5120 | 5120 | 1000 |
| 354 | 20231219 | 125200 | 1139510130 | 5130 | 5120 | 5130 | 5120 | 856 |
| 355 | 20231219 | 125100 | 1135122850 | 5120 | 5130 | 5130 | 5120 | 542 |
| 356 | 20231219 | 125000 | 1132346680 | 5120 | 5120 | 5120 | 5120 | 10 |
| 357 | 20231219 | 124900 | 1132295480 | 5130 | 5120 | 5130 | 5120 | 301 |
| 358 | 20231219 | 124800 | 1130754350 | 5130 | 5120 | 5130 | 5120 | 590 |
| 359 | 20231219 | 124700 | 1127733520 | 5130 | 5130 | 5130 | 5130 | 0 |
| 360 | 20231219 | 124600 | 1127733520 | 5130 | 5130 | 5130 | 5130 | 48 |
| 361 | 20231219 | 124500 | 1127487280 | 5130 | 5130 | 5130 | 5130 | 806 |
| 362 | 20231219 | 124400 | 1123352500 | 5140 | 5140 | 5140 | 5140 | 0 |
| 363 | 20231219 | 124300 | 1123352500 | 5140 | 5130 | 5140 | 5130 | 40 |
| 364 | 20231219 | 124200 | 1123147290 | 5140 | 5140 | 5140 | 5140 | 0 |
| 365 | 20231219 | 124100 | 1123147290 | 5140 | 5140 | 5140 | 5130 | 1004 |
| 366 | 20231219 | 124000 | 1117996730 | 5150 | 5150 | 5150 | 5150 | 1 |
| 367 | 20231219 | 123900 | 1117991580 | 5130 | 5130 | 5130 | 5130 | 422 |
| 368 | 20231219 | 123800 | 1115826720 | 5150 | 5140 | 5150 | 5130 | 501 |
| 369 | 20231219 | 123700 | 1113256050 | 5150 | 5140 | 5150 | 5140 | 883 |
| 370 | 20231219 | 123600 | 1108711560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 371 | 20231219 | 123500 | 1108711560 | 5150 | 5150 | 5150 | 5150 | 131 |
| 372 | 20231219 | 123400 | 1108036910 | 5160 | 5140 | 5160 | 5140 | 2 |
| 373 | 20231219 | 123300 | 1108026610 | 5160 | 5140 | 5160 | 5140 | 4 |
| 374 | 20231219 | 123200 | 1108006030 | 5160 | 5150 | 5160 | 5150 | 2848 |
| 375 | 20231219 | 123100 | 1093338820 | 5160 | 5140 | 5160 | 5140 | 181 |
| 376 | 20231219 | 123000 | 1092406750 | 5150 | 5150 | 5150 | 5150 | 3 |
| 377 | 20231219 | 122900 | 1092391300 | 5160 | 5150 | 5160 | 5150 | 1280 |
| 378 | 20231219 | 122800 | 1085799280 | 5150 | 5150 | 5150 | 5150 | 107 |
| 379 | 20231219 | 122700 | 1085248230 | 5160 | 5160 | 5160 | 5160 | 0 |
| 380 | 20231219 | 122600 | 1085248230 | 5160 | 5150 | 5160 | 5150 | 2 |
| 381 | 20231219 | 122500 | 1085237920 | 5150 | 5150 | 5160 | 5150 | 512 |
| 382 | 20231219 | 122400 | 1082601100 | 5160 | 5160 | 5160 | 5160 | 0 |
| 383 | 20231219 | 122300 | 1082601100 | 5160 | 5160 | 5160 | 5160 | 1 |
| 384 | 20231219 | 122200 | 1082595940 | 5160 | 5150 | 5160 | 5130 | 1223 |
| 385 | 20231219 | 122100 | 1076313850 | 5160 | 5160 | 5160 | 5160 | 2 |
| 386 | 20231219 | 122000 | 1076303530 | 5160 | 5150 | 5160 | 5150 | 8 |
| 387 | 20231219 | 121900 | 1076262320 | 5150 | 5150 | 5150 | 5150 | 97 |
| 388 | 20231219 | 121800 | 1075762770 | 5150 | 5150 | 5150 | 5150 | 88 |
| 389 | 20231219 | 121700 | 1075309570 | 5160 | 5130 | 5160 | 5130 | 352 |
| 390 | 20231219 | 121600 | 1073502750 | 5160 | 5150 | 5160 | 5150 | 1550 |
| 391 | 20231219 | 121500 | 1065508960 | 5150 | 5150 | 5150 | 5150 | 0 |
| 392 | 20231219 | 121400 | 1065508960 | 5150 | 5140 | 5150 | 5140 | 498 |
| 393 | 20231219 | 121300 | 1062949230 | 5140 | 5140 | 5140 | 5140 | 0 |
| 394 | 20231219 | 121200 | 1062949230 | 5140 | 5140 | 5140 | 5140 | 12 |
| 395 | 20231219 | 121100 | 1062887550 | 5140 | 5130 | 5140 | 5130 | 99 |
| 396 | 20231219 | 121000 | 1062378700 | 5140 | 5140 | 5140 | 5130 | 1090 |
| 397 | 20231219 | 120900 | 1056786980 | 5130 | 5140 | 5140 | 5130 | 43 |
| 398 | 20231219 | 120800 | 1056566180 | 5140 | 5140 | 5140 | 5140 | 32 |
| 399 | 20231219 | 120700 | 1056401700 | 5140 | 5140 | 5140 | 5140 | 5 |
| 400 | 20231219 | 120600 | 1056376000 | 5140 | 5130 | 5140 | 5130 | 5 |
| 401 | 20231219 | 120500 | 1056350310 | 5140 | 5140 | 5140 | 5140 | 0 |
| 402 | 20231219 | 120400 | 1056350310 | 5140 | 5140 | 5140 | 5140 | 54 |
| 403 | 20231219 | 120300 | 1056072750 | 5140 | 5130 | 5140 | 5130 | 3474 |
| 404 | 20231219 | 120200 | 1038251020 | 5140 | 5140 | 5140 | 5140 | 19 |
| 405 | 20231219 | 120100 | 1038153360 | 5140 | 5130 | 5140 | 5130 | 117 |
| 406 | 20231219 | 120000 | 1037553130 | 5140 | 5140 | 5140 | 5140 | 2196 |
| 407 | 20231219 | 115900 | 1026265690 | 5150 | 5150 | 5150 | 5150 | 219 |
| 408 | 20231219 | 115800 | 1025137840 | 5150 | 5150 | 5150 | 5150 | 34 |
| 409 | 20231219 | 115700 | 1024962740 | 5150 | 5140 | 5150 | 5140 | 51 |
| 410 | 20231219 | 115600 | 1024700590 | 5150 | 5150 | 5150 | 5150 | 171 |
| 411 | 20231219 | 115500 | 1023819940 | 5150 | 5150 | 5150 | 5150 | 120 |
| 412 | 20231219 | 115400 | 1023201940 | 5160 | 5140 | 5160 | 5140 | 41 |
| 413 | 20231219 | 115300 | 1022990980 | 5160 | 5150 | 5160 | 5150 | 77 |
| 414 | 20231219 | 115200 | 1022594420 | 5150 | 5150 | 5160 | 5140 | 1577 |
| 415 | 20231219 | 115100 | 1014478020 | 5160 | 5160 | 5160 | 5150 | 12 |
| 416 | 20231219 | 115000 | 1014416200 | 5150 | 5150 | 5150 | 5150 | 588 |
| 417 | 20231219 | 114900 | 1011388000 | 5150 | 5150 | 5150 | 5150 | 291 |
| 418 | 20231219 | 114800 | 1009889350 | 5150 | 5150 | 5150 | 5150 | 970 |
| 419 | 20231219 | 114700 | 1004893850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 420 | 20231219 | 114600 | 1004893850 | 5150 | 5150 | 5150 | 5150 | 251 |
| 421 | 20231219 | 114500 | 1003601200 | 5150 | 5150 | 5150 | 5150 | 0 |
| 422 | 20231219 | 114400 | 1003601200 | 5150 | 5140 | 5150 | 5140 | 3 |
| 423 | 20231219 | 114300 | 1003585760 | 5150 | 5150 | 5150 | 5150 | 1 |
| 424 | 20231219 | 114200 | 1003580610 | 5150 | 5150 | 5150 | 5140 | 2331 |
| 425 | 20231219 | 114100 | 991598160 | 5150 | 5150 | 5150 | 5150 | 1 |
| 426 | 20231219 | 114000 | 991593010 | 5140 | 5150 | 5150 | 5140 | 291 |
| 427 | 20231219 | 113900 | 990096270 | 5150 | 5140 | 5150 | 5140 | 435 |
| 428 | 20231219 | 113800 | 987859290 | 5150 | 5140 | 5150 | 5140 | 751 |
| 429 | 20231219 | 113700 | 983997640 | 5150 | 5150 | 5150 | 5140 | 44 |
| 430 | 20231219 | 113600 | 983771370 | 5150 | 5160 | 5160 | 5150 | 521 |
| 431 | 20231219 | 113500 | 981088110 | 5160 | 5160 | 5160 | 5160 | 132 |
| 432 | 20231219 | 113400 | 980406990 | 5160 | 5150 | 5160 | 5150 | 1406 |
| 433 | 20231219 | 113300 | 973156720 | 5160 | 5160 | 5160 | 5150 | 1885 |
| 434 | 20231219 | 113200 | 963448860 | 5160 | 5150 | 5160 | 5150 | 259 |
| 435 | 20231219 | 113100 | 962113000 | 5160 | 5150 | 5160 | 5150 | 501 |
| 436 | 20231219 | 113000 | 959532840 | 5160 | 5160 | 5160 | 5160 | 0 |
| 437 | 20231219 | 112900 | 959532840 | 5160 | 5160 | 5160 | 5160 | 50 |
| 438 | 20231219 | 112800 | 959274840 | 5160 | 5160 | 5160 | 5160 | 82 |
| 439 | 20231219 | 112700 | 958851720 | 5160 | 5160 | 5170 | 5160 | 1438 |
| 440 | 20231219 | 112600 | 951431630 | 5160 | 5150 | 5160 | 5150 | 24 |
| 441 | 20231219 | 112500 | 951307930 | 5160 | 5150 | 5160 | 5150 | 3 |
| 442 | 20231219 | 112400 | 951292460 | 5160 | 5150 | 5160 | 5150 | 107 |
| 443 | 20231219 | 112300 | 950741400 | 5150 | 5150 | 5150 | 5150 | 347 |
| 444 | 20231219 | 112200 | 948954350 | 5160 | 5160 | 5160 | 5150 | 41 |
| 445 | 20231219 | 112100 | 948742880 | 5150 | 5150 | 5160 | 5150 | 1016 |
| 446 | 20231219 | 112000 | 943507450 | 5150 | 5150 | 5150 | 5140 | 648 |
| 447 | 20231219 | 111900 | 940175250 | 5160 | 5150 | 5160 | 5150 | 1500 |
| 448 | 20231219 | 111800 | 932439310 | 5150 | 5150 | 5150 | 5150 | 49 |
| 449 | 20231219 | 111700 | 932186960 | 5150 | 5150 | 5150 | 5140 | 718 |
| 450 | 20231219 | 111600 | 928494010 | 5150 | 5150 | 5150 | 5150 | 7 |
| 451 | 20231219 | 111500 | 928457960 | 5160 | 5160 | 5160 | 5150 | 443 |
| 452 | 20231219 | 111400 | 926176480 | 5160 | 5150 | 5160 | 5150 | 4 |
| 453 | 20231219 | 111300 | 926155870 | 5160 | 5160 | 5160 | 5160 | 10 |
| 454 | 20231219 | 111200 | 926104270 | 5160 | 5150 | 5160 | 5150 | 89 |
| 455 | 20231219 | 111100 | 925645910 | 5160 | 5170 | 5170 | 5160 | 110 |
| 456 | 20231219 | 111000 | 925078210 | 5170 | 5160 | 5170 | 5160 | 23 |
| 457 | 20231219 | 110900 | 924959520 | 5170 | 5160 | 5170 | 5130 | 417 |
| 458 | 20231219 | 110800 | 922811340 | 5150 | 5160 | 5170 | 5150 | 3537 |
| 459 | 20231219 | 110700 | 904560390 | 5170 | 5160 | 5170 | 5160 | 1975 |
| 460 | 20231219 | 110600 | 894367470 | 5140 | 5160 | 5160 | 5140 | 714 |
| 461 | 20231219 | 110500 | 890689110 | 5160 | 5140 | 5160 | 5140 | 2848 |
| 462 | 20231219 | 110400 | 876029770 | 5140 | 5130 | 5140 | 5130 | 2001 |
| 463 | 20231219 | 110300 | 865764630 | 5140 | 5140 | 5140 | 5140 | 0 |
| 464 | 20231219 | 110200 | 865764630 | 5140 | 5140 | 5140 | 5140 | 1114 |
| 465 | 20231219 | 110100 | 860038670 | 5140 | 5140 | 5140 | 5130 | 8 |
| 466 | 20231219 | 110000 | 859997580 | 5140 | 5140 | 5140 | 5140 | 1130 |
| 467 | 20231219 | 105900 | 854189380 | 5140 | 5130 | 5140 | 5130 | 373 |
| 468 | 20231219 | 105800 | 852273880 | 5140 | 5130 | 5140 | 5130 | 1734 |
| 469 | 20231219 | 105700 | 843378450 | 5140 | 5140 | 5140 | 5130 | 133 |
| 470 | 20231219 | 105600 | 842695140 | 5130 | 5130 | 5140 | 5130 | 307 |
| 471 | 20231219 | 105500 | 841120210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 472 | 20231219 | 105400 | 841120210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 473 | 20231219 | 105300 | 841120210 | 5140 | 5140 | 5140 | 5140 | 58 |
| 474 | 20231219 | 105200 | 840822090 | 5140 | 5130 | 5140 | 5130 | 328 |
| 475 | 20231219 | 105100 | 839136430 | 5140 | 5140 | 5140 | 5140 | 180 |
| 476 | 20231219 | 105000 | 838211230 | 5140 | 5140 | 5140 | 5140 | 1 |
| 477 | 20231219 | 104900 | 838206090 | 5140 | 5140 | 5140 | 5140 | 13 |
| 478 | 20231219 | 104800 | 838139270 | 5140 | 5140 | 5140 | 5140 | 0 |
| 479 | 20231219 | 104700 | 838139270 | 5140 | 5140 | 5140 | 5130 | 201 |
| 480 | 20231219 | 104600 | 837107130 | 5140 | 5130 | 5140 | 5130 | 134 |
| 481 | 20231219 | 104500 | 836419700 | 5130 | 5130 | 5130 | 5130 | 215 |
| 482 | 20231219 | 104400 | 835316750 | 5140 | 5140 | 5140 | 5140 | 114 |
| 483 | 20231219 | 104300 | 834730790 | 5150 | 5150 | 5150 | 5140 | 53 |
| 484 | 20231219 | 104200 | 834458160 | 5150 | 5150 | 5150 | 5150 | 0 |
| 485 | 20231219 | 104100 | 834458160 | 5150 | 5150 | 5150 | 5150 | 21 |
| 486 | 20231219 | 104000 | 834350010 | 5150 | 5150 | 5150 | 5120 | 5274 |
| 487 | 20231219 | 103900 | 807248940 | 5150 | 5150 | 5150 | 5150 | 277 |
| 488 | 20231219 | 103800 | 805822390 | 5140 | 5140 | 5150 | 5140 | 915 |
| 489 | 20231219 | 103700 | 801116140 | 5150 | 5150 | 5150 | 5140 | 55 |
| 490 | 20231219 | 103600 | 800833390 | 5140 | 5140 | 5150 | 5140 | 537 |
| 491 | 20231219 | 103500 | 798073190 | 5150 | 5140 | 5150 | 5140 | 430 |
| 492 | 20231219 | 103400 | 795862980 | 5140 | 5140 | 5140 | 5140 | 71 |
| 493 | 20231219 | 103300 | 795498040 | 5150 | 5150 | 5150 | 5150 | 138 |
| 494 | 20231219 | 103200 | 794787340 | 5150 | 5150 | 5150 | 5150 | 59 |
| 495 | 20231219 | 103100 | 794483490 | 5150 | 5150 | 5150 | 5150 | 50 |
| 496 | 20231219 | 103000 | 794225990 | 5150 | 5150 | 5150 | 5130 | 3612 |
| 497 | 20231219 | 102900 | 775671680 | 5150 | 5150 | 5150 | 5150 | 1 |
| 498 | 20231219 | 102800 | 775666530 | 5150 | 5150 | 5150 | 5150 | 400 |
| 499 | 20231219 | 102700 | 773606530 | 5150 | 5150 | 5150 | 5150 | 3 |
| 500 | 20231219 | 102600 | 773591080 | 5150 | 5130 | 5150 | 5120 | 2427 |
| 501 | 20231219 | 102500 | 761151670 | 5130 | 5120 | 5130 | 5120 | 2866 |
| 502 | 20231219 | 102400 | 746467990 | 5130 | 5130 | 5130 | 5120 | 68 |
| 503 | 20231219 | 102300 | 746119740 | 5130 | 5130 | 5130 | 5130 | 116 |
| 504 | 20231219 | 102200 | 745524660 | 5140 | 5140 | 5140 | 5140 | 10 |
| 505 | 20231219 | 102100 | 745473260 | 5140 | 5140 | 5140 | 5120 | 215 |
| 506 | 20231219 | 102000 | 744370410 | 5140 | 5140 | 5150 | 5140 | 1418 |
| 507 | 20231219 | 101900 | 737081860 | 5150 | 5140 | 5150 | 5140 | 1543 |
| 508 | 20231219 | 101800 | 729140820 | 5140 | 5130 | 5140 | 5130 | 892 |
| 509 | 20231219 | 101700 | 724564840 | 5130 | 5130 | 5130 | 5120 | 380 |
| 510 | 20231219 | 101600 | 722616640 | 5130 | 5130 | 5130 | 5130 | 19 |
| 511 | 20231219 | 101500 | 722519170 | 5120 | 5130 | 5130 | 5120 | 108 |
| 512 | 20231219 | 101400 | 721966200 | 5120 | 5120 | 5120 | 5110 | 16929 |
| 513 | 20231219 | 101300 | 635453950 | 5130 | 5140 | 5140 | 5130 | 853 |
| 514 | 20231219 | 101200 | 631078000 | 5140 | 5130 | 5140 | 5130 | 13 |
| 515 | 20231219 | 101100 | 631011280 | 5140 | 5140 | 5140 | 5140 | 0 |
| 516 | 20231219 | 101000 | 631011280 | 5140 | 5140 | 5140 | 5140 | 0 |
| 517 | 20231219 | 100900 | 631011280 | 5140 | 5140 | 5140 | 5140 | 0 |
| 518 | 20231219 | 100800 | 631011280 | 5140 | 5140 | 5140 | 5140 | 60 |
| 519 | 20231219 | 100700 | 630702880 | 5140 | 5120 | 5140 | 5120 | 101 |
| 520 | 20231219 | 100600 | 630185740 | 5120 | 5140 | 5140 | 5120 | 61 |
| 521 | 20231219 | 100500 | 629872220 | 5140 | 5130 | 5140 | 5130 | 12 |
| 522 | 20231219 | 100400 | 629810550 | 5140 | 5140 | 5140 | 5140 | 0 |
| 523 | 20231219 | 100300 | 629810550 | 5140 | 5120 | 5140 | 5120 | 2 |
| 524 | 20231219 | 100200 | 629800290 | 5140 | 5130 | 5140 | 5130 | 2524 |
| 525 | 20231219 | 100100 | 616836930 | 5140 | 5140 | 5140 | 5130 | 607 |
| 526 | 20231219 | 100000 | 613717950 | 5140 | 5130 | 5140 | 5130 | 709 |
| 527 | 20231219 | 095900 | 610078240 | 5130 | 5120 | 5130 | 5120 | 69 |
| 528 | 20231219 | 095800 | 609724840 | 5130 | 5130 | 5130 | 5120 | 491 |
| 529 | 20231219 | 095700 | 607210870 | 5130 | 5120 | 5130 | 5120 | 111 |
| 530 | 20231219 | 095600 | 606642520 | 5140 | 5140 | 5140 | 5140 | 4 |
| 531 | 20231219 | 095500 | 606621960 | 5140 | 5140 | 5140 | 5120 | 4748 |
| 532 | 20231219 | 095400 | 582300220 | 5140 | 5140 | 5140 | 5140 | 295 |
| 533 | 20231219 | 095300 | 580783920 | 5140 | 5130 | 5140 | 5130 | 809 |
| 534 | 20231219 | 095200 | 576633460 | 5140 | 5130 | 5140 | 5130 | 341 |
| 535 | 20231219 | 095100 | 574881080 | 5130 | 5120 | 5130 | 5120 | 1114 |
| 536 | 20231219 | 095000 | 569177340 | 5130 | 5130 | 5130 | 5130 | 3 |
| 537 | 20231219 | 094900 | 569161950 | 5130 | 5120 | 5130 | 5120 | 501 |
| 538 | 20231219 | 094800 | 566596820 | 5140 | 5120 | 5140 | 5120 | 143 |
| 539 | 20231219 | 094700 | 565864620 | 5120 | 5130 | 5140 | 5120 | 332 |
| 540 | 20231219 | 094600 | 564161560 | 5120 | 5120 | 5130 | 5110 | 1017 |
| 541 | 20231219 | 094500 | 558955000 | 5120 | 5110 | 5120 | 5110 | 1552 |
| 542 | 20231219 | 094400 | 551019260 | 5110 | 5110 | 5120 | 5110 | 964 |
| 543 | 20231219 | 094300 | 546093210 | 5120 | 5110 | 5130 | 5110 | 1517 |
| 544 | 20231219 | 094200 | 538328550 | 5130 | 5130 | 5130 | 5130 | 53 |
| 545 | 20231219 | 094100 | 538056660 | 5120 | 5140 | 5140 | 5120 | 121 |
| 546 | 20231219 | 094000 | 537436390 | 5140 | 5140 | 5140 | 5120 | 531 |
| 547 | 20231219 | 093900 | 534717550 | 5140 | 5150 | 5150 | 5110 | 1277 |
| 548 | 20231219 | 093800 | 528177270 | 5140 | 5120 | 5150 | 5100 | 3010 |
| 549 | 20231219 | 093700 | 512795850 | 5120 | 5130 | 5150 | 5120 | 1130 |
| 550 | 20231219 | 093600 | 507002640 | 5150 | 5150 | 5150 | 5150 | 143 |
| 551 | 20231219 | 093500 | 506266190 | 5140 | 5120 | 5140 | 5120 | 2224 |
| 552 | 20231219 | 093400 | 494858160 | 5120 | 5110 | 5120 | 5110 | 502 |
| 553 | 20231219 | 093300 | 492292830 | 5120 | 5120 | 5120 | 5110 | 413 |
| 554 | 20231219 | 093200 | 490181030 | 5120 | 5120 | 5120 | 5120 | 370 |
| 555 | 20231219 | 093100 | 488286630 | 5120 | 5110 | 5120 | 5100 | 1188 |
| 556 | 20231219 | 093000 | 482225930 | 5110 | 5110 | 5120 | 5110 | 2361 |
| 557 | 20231219 | 092900 | 470158100 | 5110 | 5120 | 5120 | 5110 | 1285 |
| 558 | 20231219 | 092800 | 463583530 | 5120 | 5120 | 5120 | 5110 | 399 |
| 559 | 20231219 | 092700 | 461544150 | 5120 | 5120 | 5120 | 5120 | 0 |
| 560 | 20231219 | 092600 | 461544150 | 5120 | 5120 | 5120 | 5120 | 100 |
| 561 | 20231219 | 092500 | 461032150 | 5120 | 5110 | 5120 | 5100 | 2287 |
| 562 | 20231219 | 092400 | 449362680 | 5120 | 5100 | 5120 | 5100 | 2026 |
| 563 | 20231219 | 092300 | 439006670 | 5100 | 5100 | 5100 | 5100 | 287 |
| 564 | 20231219 | 092200 | 437542970 | 5100 | 5110 | 5110 | 5100 | 110 |
| 565 | 20231219 | 092100 | 436981770 | 5100 | 5100 | 5100 | 5100 | 2562 |
| 566 | 20231219 | 092000 | 423915570 | 5100 | 5110 | 5120 | 5100 | 223 |
| 567 | 20231219 | 091900 | 422776970 | 5120 | 5110 | 5120 | 5100 | 3194 |
| 568 | 20231219 | 091800 | 406476840 | 5120 | 5110 | 5120 | 5110 | 1063 |
| 569 | 20231219 | 091700 | 401044900 | 5110 | 5120 | 5120 | 5110 | 460 |
| 570 | 20231219 | 091600 | 398693500 | 5120 | 5120 | 5120 | 5110 | 960 |
| 571 | 20231219 | 091500 | 393783580 | 5120 | 5120 | 5120 | 5110 | 933 |
| 572 | 20231219 | 091400 | 389014760 | 5120 | 5120 | 5130 | 5110 | 1199 |
| 573 | 20231219 | 091300 | 382885680 | 5120 | 5110 | 5130 | 5110 | 820 |
| 574 | 20231219 | 091200 | 378687780 | 5110 | 5110 | 5120 | 5110 | 3373 |
| 575 | 20231219 | 091100 | 361447440 | 5120 | 5110 | 5120 | 5110 | 2482 |
| 576 | 20231219 | 091000 | 348764380 | 5120 | 5130 | 5130 | 5100 | 2195 |
| 577 | 20231219 | 090900 | 337526820 | 5100 | 5140 | 5140 | 5100 | 4428 |
| 578 | 20231219 | 090800 | 314893280 | 5120 | 5140 | 5140 | 5110 | 588 |
| 579 | 20231219 | 090700 | 311885140 | 5120 | 5130 | 5140 | 5120 | 1800 |
| 580 | 20231219 | 090600 | 302664880 | 5130 | 5150 | 5150 | 5130 | 1447 |
| 581 | 20231219 | 090500 | 295221620 | 5120 | 5130 | 5160 | 5120 | 3573 |
| 582 | 20231219 | 090400 | 276865150 | 5110 | 5110 | 5120 | 5080 | 24241 |
| 583 | 20231219 | 090300 | 153183270 | 5120 | 5110 | 5120 | 5100 | 2220 |
| 584 | 20231219 | 090200 | 141838310 | 5120 | 5130 | 5130 | 5110 | 3552 |
| 585 | 20231219 | 090100 | 123646700 | 5130 | 5140 | 5140 | 5080 | 14974 |
| 586 | 20231219 | 090000 | 47308230 | 5140 | 5130 | 5160 | 5110 | 8652 |