29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 184500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 3 | 20231220 | 184400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231220 | 184300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231220 | 184200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231220 | 184100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231220 | 184000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231220 | 183900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231220 | 183800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231220 | 183700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231220 | 183600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231220 | 183500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231220 | 183400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231220 | 183300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231220 | 183200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231220 | 183100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231220 | 183000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231220 | 182900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231220 | 182800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231220 | 182700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231220 | 182600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231220 | 182500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231220 | 182400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231220 | 182300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231220 | 182200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231220 | 182100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231220 | 182000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231220 | 181900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231220 | 181800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231220 | 181700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231220 | 181600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231220 | 181500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 33 | 20231220 | 181400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231220 | 181300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231220 | 181200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231220 | 181100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231220 | 181000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231220 | 180900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231220 | 180800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231220 | 180700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231220 | 180600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231220 | 180500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231220 | 180400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231220 | 180300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231220 | 180200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231220 | 180100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231220 | 180000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231220 | 175900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231220 | 175800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231220 | 175700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231220 | 175600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231220 | 175500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231220 | 175400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231220 | 175300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231220 | 175200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231220 | 175100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231220 | 175000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231220 | 174900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231220 | 174800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231220 | 174700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231220 | 174600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231220 | 174500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 63 | 20231220 | 174400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231220 | 174300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231220 | 174200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231220 | 174100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231220 | 174000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231220 | 173900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231220 | 173800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231220 | 173700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231220 | 173600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231220 | 173500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231220 | 173400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231220 | 173300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231220 | 173200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231220 | 173100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231220 | 173000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231220 | 172900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231220 | 172800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231220 | 172700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231220 | 172600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231220 | 172500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231220 | 172400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231220 | 172300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231220 | 172200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231220 | 172100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231220 | 172000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231220 | 171900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231220 | 171800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231220 | 171700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231220 | 171600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231220 | 171500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 93 | 20231220 | 171400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231220 | 171300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231220 | 171200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231220 | 171100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231220 | 171000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231220 | 170900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231220 | 170800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231220 | 170700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231220 | 170600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231220 | 170500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231220 | 170400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231220 | 170300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231220 | 170200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231220 | 170100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231220 | 170000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231220 | 165900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231220 | 165800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231220 | 165700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231220 | 165600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231220 | 165500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231220 | 165400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231220 | 165300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231220 | 165200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231220 | 165100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231220 | 165000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231220 | 164900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231220 | 164800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231220 | 164700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231220 | 164600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231220 | 164500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 123 | 20231220 | 164400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231220 | 164300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231220 | 164200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231220 | 164100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231220 | 164000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231220 | 163900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231220 | 163800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231220 | 163700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231220 | 163600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231220 | 163500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231220 | 163400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231220 | 163300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231220 | 163200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231220 | 163100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231220 | 163000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231220 | 162900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231220 | 162800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231220 | 162700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231220 | 162600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231220 | 162500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231220 | 162400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231220 | 162300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231220 | 162200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231220 | 162100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231220 | 162000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231220 | 161900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231220 | 161800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231220 | 161700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231220 | 161600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231220 | 161500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 153 | 20231220 | 161400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231220 | 161300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231220 | 161200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231220 | 161100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231220 | 161000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231220 | 160900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231220 | 160800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231220 | 160700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231220 | 160600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231220 | 160500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231220 | 160400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231220 | 160300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231220 | 160200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231220 | 160100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231220 | 160000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231220 | 155900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231220 | 155800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231220 | 155700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231220 | 155600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231220 | 155500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231220 | 155400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231220 | 155300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231220 | 155200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231220 | 155100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231220 | 155000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231220 | 154900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231220 | 154800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231220 | 154700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231220 | 154600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231220 | 154500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 183 | 20231220 | 154400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231220 | 154300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231220 | 154200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231220 | 154100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231220 | 154000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231220 | 153900 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231220 | 153800 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231220 | 153700 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231220 | 153600 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231220 | 153500 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231220 | 153400 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231220 | 153300 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231220 | 153200 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231220 | 153100 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231220 | 153000 | 1771248610 | 5650 | 5650 | 5650 | 5650 | 9742 |
| 198 | 20231220 | 152900 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231220 | 152800 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231220 | 152700 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231220 | 152600 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231220 | 152500 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20231220 | 152400 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20231220 | 152300 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20231220 | 152200 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20231220 | 152100 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20231220 | 152000 | 1716206310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20231220 | 151900 | 1716206310 | 5660 | 5680 | 5680 | 5650 | 6791 |
| 209 | 20231220 | 151800 | 1677694120 | 5680 | 5670 | 5680 | 5650 | 8053 |
| 210 | 20231220 | 151700 | 1632109910 | 5670 | 5660 | 5670 | 5660 | 91 |
| 211 | 20231220 | 151600 | 1631594840 | 5670 | 5660 | 5670 | 5660 | 130 |
| 212 | 20231220 | 151500 | 1630858670 | 5660 | 5670 | 5670 | 5660 | 609 |
| 213 | 20231220 | 151400 | 1627410070 | 5670 | 5670 | 5670 | 5670 | 1161 |
| 214 | 20231220 | 151300 | 1620827200 | 5670 | 5680 | 5680 | 5670 | 546 |
| 215 | 20231220 | 151200 | 1617731370 | 5680 | 5670 | 5680 | 5670 | 710 |
| 216 | 20231220 | 151100 | 1613700620 | 5670 | 5680 | 5680 | 5670 | 290 |
| 217 | 20231220 | 151000 | 1612055960 | 5680 | 5660 | 5680 | 5660 | 770 |
| 218 | 20231220 | 150900 | 1607685710 | 5670 | 5670 | 5670 | 5670 | 397 |
| 219 | 20231220 | 150800 | 1605434720 | 5670 | 5660 | 5670 | 5650 | 280 |
| 220 | 20231220 | 150700 | 1603847890 | 5660 | 5660 | 5660 | 5660 | 23 |
| 221 | 20231220 | 150600 | 1603717710 | 5660 | 5670 | 5680 | 5650 | 1954 |
| 222 | 20231220 | 150500 | 1592641050 | 5670 | 5670 | 5670 | 5660 | 2458 |
| 223 | 20231220 | 150400 | 1578713710 | 5660 | 5670 | 5670 | 5660 | 33 |
| 224 | 20231220 | 150300 | 1578526900 | 5670 | 5670 | 5670 | 5670 | 204 |
| 225 | 20231220 | 150200 | 1577370220 | 5660 | 5660 | 5670 | 5660 | 2759 |
| 226 | 20231220 | 150100 | 1561753260 | 5670 | 5670 | 5670 | 5660 | 127 |
| 227 | 20231220 | 150000 | 1561034390 | 5670 | 5670 | 5670 | 5670 | 923 |
| 228 | 20231220 | 145900 | 1555800980 | 5670 | 5670 | 5670 | 5670 | 85 |
| 229 | 20231220 | 145800 | 1555319030 | 5670 | 5670 | 5670 | 5670 | 129 |
| 230 | 20231220 | 145700 | 1554587600 | 5670 | 5670 | 5670 | 5670 | 38 |
| 231 | 20231220 | 145600 | 1554372140 | 5670 | 5680 | 5680 | 5670 | 1630 |
| 232 | 20231220 | 145500 | 1545121740 | 5680 | 5680 | 5680 | 5670 | 18 |
| 233 | 20231220 | 145400 | 1545019650 | 5670 | 5680 | 5680 | 5670 | 512 |
| 234 | 20231220 | 145300 | 1542116590 | 5680 | 5680 | 5680 | 5670 | 527 |
| 235 | 20231220 | 145200 | 1539128450 | 5680 | 5680 | 5680 | 5670 | 47 |
| 236 | 20231220 | 145100 | 1538861940 | 5680 | 5670 | 5680 | 5670 | 57 |
| 237 | 20231220 | 145000 | 1538538350 | 5670 | 5670 | 5670 | 5670 | 2078 |
| 238 | 20231220 | 144900 | 1526756090 | 5670 | 5660 | 5670 | 5660 | 16 |
| 239 | 20231220 | 144800 | 1526665520 | 5670 | 5670 | 5670 | 5670 | 16 |
| 240 | 20231220 | 144700 | 1526574800 | 5670 | 5670 | 5670 | 5660 | 837 |
| 241 | 20231220 | 144600 | 1521830280 | 5670 | 5660 | 5670 | 5660 | 1337 |
| 242 | 20231220 | 144500 | 1514252170 | 5650 | 5660 | 5660 | 5650 | 145 |
| 243 | 20231220 | 144400 | 1513432110 | 5660 | 5660 | 5660 | 5660 | 616 |
| 244 | 20231220 | 144300 | 1509945550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20231220 | 144200 | 1509945550 | 5660 | 5660 | 5660 | 5660 | 100 |
| 246 | 20231220 | 144100 | 1509379550 | 5670 | 5670 | 5670 | 5670 | 669 |
| 247 | 20231220 | 144000 | 1505586320 | 5670 | 5670 | 5670 | 5670 | 15 |
| 248 | 20231220 | 143900 | 1505501270 | 5670 | 5670 | 5670 | 5670 | 955 |
| 249 | 20231220 | 143800 | 1500086420 | 5670 | 5680 | 5680 | 5670 | 86 |
| 250 | 20231220 | 143700 | 1499598140 | 5670 | 5710 | 5710 | 5670 | 12550 |
| 251 | 20231220 | 143600 | 1428066630 | 5700 | 5710 | 5710 | 5700 | 338 |
| 252 | 20231220 | 143500 | 1426136800 | 5710 | 5700 | 5710 | 5700 | 525 |
| 253 | 20231220 | 143400 | 1423143990 | 5700 | 5710 | 5710 | 5700 | 517 |
| 254 | 20231220 | 143300 | 1420192070 | 5700 | 5650 | 5700 | 5650 | 23020 |
| 255 | 20231220 | 143200 | 1289247060 | 5640 | 5640 | 5640 | 5640 | 2294 |
| 256 | 20231220 | 143100 | 1276308900 | 5650 | 5650 | 5650 | 5650 | 4608 |
| 257 | 20231220 | 143000 | 1250273700 | 5650 | 5650 | 5660 | 5650 | 1024 |
| 258 | 20231220 | 142900 | 1244488090 | 5650 | 5660 | 5660 | 5650 | 39 |
| 259 | 20231220 | 142800 | 1244267630 | 5660 | 5650 | 5660 | 5650 | 38 |
| 260 | 20231220 | 142700 | 1244052580 | 5660 | 5660 | 5660 | 5650 | 18 |
| 261 | 20231220 | 142600 | 1243950850 | 5650 | 5650 | 5660 | 5650 | 232 |
| 262 | 20231220 | 142500 | 1242640040 | 5650 | 5650 | 5660 | 5650 | 20 |
| 263 | 20231220 | 142400 | 1242527030 | 5650 | 5650 | 5660 | 5650 | 230 |
| 264 | 20231220 | 142300 | 1241227000 | 5650 | 5650 | 5650 | 5650 | 16 |
| 265 | 20231220 | 142200 | 1241136600 | 5650 | 5650 | 5660 | 5650 | 98 |
| 266 | 20231220 | 142100 | 1240582490 | 5660 | 5660 | 5660 | 5660 | 111 |
| 267 | 20231220 | 142000 | 1239954230 | 5650 | 5650 | 5660 | 5650 | 118 |
| 268 | 20231220 | 141900 | 1239286530 | 5660 | 5660 | 5660 | 5650 | 127 |
| 269 | 20231220 | 141800 | 1238567720 | 5660 | 5650 | 5660 | 5650 | 270 |
| 270 | 20231220 | 141700 | 1237040140 | 5650 | 5650 | 5660 | 5650 | 6 |
| 271 | 20231220 | 141600 | 1237006230 | 5660 | 5660 | 5660 | 5650 | 84 |
| 272 | 20231220 | 141500 | 1236530950 | 5660 | 5660 | 5660 | 5660 | 40 |
| 273 | 20231220 | 141400 | 1236304550 | 5650 | 5660 | 5660 | 5650 | 111 |
| 274 | 20231220 | 141300 | 1235676970 | 5650 | 5660 | 5660 | 5650 | 1349 |
| 275 | 20231220 | 141200 | 1228042120 | 5660 | 5660 | 5660 | 5650 | 1017 |
| 276 | 20231220 | 141100 | 1222286050 | 5650 | 5660 | 5660 | 5650 | 323 |
| 277 | 20231220 | 141000 | 1220460030 | 5650 | 5660 | 5660 | 5650 | 37 |
| 278 | 20231220 | 140900 | 1220250870 | 5650 | 5650 | 5660 | 5650 | 139 |
| 279 | 20231220 | 140800 | 1219465510 | 5650 | 5660 | 5660 | 5650 | 113 |
| 280 | 20231220 | 140700 | 1218825940 | 5660 | 5660 | 5660 | 5650 | 22 |
| 281 | 20231220 | 140600 | 1218701600 | 5660 | 5650 | 5660 | 5650 | 2 |
| 282 | 20231220 | 140500 | 1218690290 | 5650 | 5660 | 5660 | 5650 | 19 |
| 283 | 20231220 | 140400 | 1218582920 | 5650 | 5650 | 5650 | 5650 | 101 |
| 284 | 20231220 | 140300 | 1218012270 | 5650 | 5660 | 5660 | 5650 | 1414 |
| 285 | 20231220 | 140200 | 1210009190 | 5660 | 5670 | 5670 | 5660 | 793 |
| 286 | 20231220 | 140100 | 1205520780 | 5660 | 5670 | 5670 | 5660 | 17 |
| 287 | 20231220 | 140000 | 1205424550 | 5670 | 5660 | 5670 | 5660 | 113 |
| 288 | 20231220 | 135900 | 1204784940 | 5660 | 5650 | 5670 | 5650 | 347 |
| 289 | 20231220 | 135800 | 1202823350 | 5660 | 5670 | 5670 | 5650 | 10871 |
| 290 | 20231220 | 135700 | 1141377940 | 5670 | 5660 | 5670 | 5660 | 118 |
| 291 | 20231220 | 135600 | 1140708900 | 5670 | 5660 | 5670 | 5660 | 2137 |
| 292 | 20231220 | 135500 | 1128601780 | 5670 | 5670 | 5680 | 5670 | 518 |
| 293 | 20231220 | 135400 | 1125664710 | 5670 | 5680 | 5680 | 5670 | 124 |
| 294 | 20231220 | 135300 | 1124960580 | 5670 | 5670 | 5680 | 5670 | 4 |
| 295 | 20231220 | 135200 | 1124937880 | 5680 | 5670 | 5680 | 5670 | 42 |
| 296 | 20231220 | 135100 | 1124699710 | 5680 | 5680 | 5680 | 5670 | 273 |
| 297 | 20231220 | 135000 | 1123151750 | 5670 | 5670 | 5680 | 5670 | 108 |
| 298 | 20231220 | 134900 | 1122539380 | 5680 | 5670 | 5680 | 5660 | 262 |
| 299 | 20231220 | 134800 | 1121053820 | 5660 | 5680 | 5680 | 5660 | 117 |
| 300 | 20231220 | 134700 | 1120390430 | 5680 | 5680 | 5680 | 5670 | 27 |
| 301 | 20231220 | 134600 | 1120237220 | 5680 | 5680 | 5680 | 5660 | 4 |
| 302 | 20231220 | 134500 | 1120214520 | 5670 | 5670 | 5670 | 5660 | 937 |
| 303 | 20231220 | 134400 | 1114901910 | 5670 | 5670 | 5670 | 5660 | 105 |
| 304 | 20231220 | 134300 | 1114307570 | 5670 | 5670 | 5670 | 5660 | 93 |
| 305 | 20231220 | 134200 | 1113781130 | 5670 | 5660 | 5670 | 5660 | 604 |
| 306 | 20231220 | 134100 | 1110356470 | 5670 | 5660 | 5670 | 5660 | 219 |
| 307 | 20231220 | 134000 | 1109116900 | 5660 | 5670 | 5670 | 5660 | 120 |
| 308 | 20231220 | 133900 | 1108437530 | 5670 | 5660 | 5670 | 5660 | 41 |
| 309 | 20231220 | 133800 | 1108205450 | 5670 | 5670 | 5670 | 5670 | 60 |
| 310 | 20231220 | 133700 | 1107865250 | 5660 | 5660 | 5660 | 5660 | 118 |
| 311 | 20231220 | 133600 | 1107197370 | 5660 | 5660 | 5670 | 5660 | 34 |
| 312 | 20231220 | 133500 | 1107004760 | 5660 | 5660 | 5660 | 5660 | 20 |
| 313 | 20231220 | 133400 | 1106891560 | 5660 | 5670 | 5670 | 5660 | 172 |
| 314 | 20231220 | 133300 | 1105916490 | 5670 | 5660 | 5670 | 5660 | 904 |
| 315 | 20231220 | 133200 | 1100799830 | 5660 | 5660 | 5660 | 5660 | 15 |
| 316 | 20231220 | 133100 | 1100714930 | 5660 | 5670 | 5670 | 5660 | 1361 |
| 317 | 20231220 | 133000 | 1092998080 | 5670 | 5670 | 5670 | 5660 | 87 |
| 318 | 20231220 | 132900 | 1092504940 | 5670 | 5670 | 5670 | 5670 | 11 |
| 319 | 20231220 | 132800 | 1092442570 | 5670 | 5670 | 5670 | 5660 | 540 |
| 320 | 20231220 | 132700 | 1089380920 | 5660 | 5670 | 5670 | 5660 | 2450 |
| 321 | 20231220 | 132600 | 1075489620 | 5680 | 5680 | 5680 | 5670 | 23 |
| 322 | 20231220 | 132500 | 1075359130 | 5680 | 5670 | 5680 | 5670 | 699 |
| 323 | 20231220 | 132400 | 1071388870 | 5670 | 5670 | 5670 | 5670 | 15 |
| 324 | 20231220 | 132300 | 1071303820 | 5670 | 5670 | 5670 | 5670 | 76 |
| 325 | 20231220 | 132200 | 1070872900 | 5680 | 5670 | 5680 | 5670 | 100 |
| 326 | 20231220 | 132100 | 1070305880 | 5670 | 5670 | 5670 | 5670 | 114 |
| 327 | 20231220 | 132000 | 1069659500 | 5670 | 5670 | 5670 | 5670 | 281 |
| 328 | 20231220 | 131900 | 1068066230 | 5670 | 5660 | 5670 | 5660 | 16 |
| 329 | 20231220 | 131800 | 1067975660 | 5670 | 5670 | 5670 | 5670 | 12 |
| 330 | 20231220 | 131700 | 1067907620 | 5670 | 5680 | 5680 | 5670 | 731 |
| 331 | 20231220 | 131600 | 1063762330 | 5680 | 5670 | 5680 | 5670 | 20 |
| 332 | 20231220 | 131500 | 1063648800 | 5660 | 5660 | 5670 | 5660 | 1128 |
| 333 | 20231220 | 131400 | 1057254010 | 5670 | 5670 | 5670 | 5670 | 628 |
| 334 | 20231220 | 131300 | 1053693250 | 5670 | 5670 | 5670 | 5660 | 521 |
| 335 | 20231220 | 131200 | 1050739330 | 5660 | 5670 | 5670 | 5660 | 18 |
| 336 | 20231220 | 131100 | 1050637440 | 5660 | 5670 | 5670 | 5660 | 555 |
| 337 | 20231220 | 131000 | 1047491140 | 5660 | 5660 | 5660 | 5660 | 15 |
| 338 | 20231220 | 130900 | 1047406240 | 5670 | 5670 | 5670 | 5660 | 22 |
| 339 | 20231220 | 130800 | 1047281680 | 5660 | 5660 | 5660 | 5660 | 62 |
| 340 | 20231220 | 130700 | 1046930760 | 5660 | 5660 | 5660 | 5660 | 2604 |
| 341 | 20231220 | 130600 | 1032192120 | 5650 | 5650 | 5660 | 5650 | 1329 |
| 342 | 20231220 | 130500 | 1024681160 | 5660 | 5660 | 5660 | 5650 | 240 |
| 343 | 20231220 | 130400 | 1023323480 | 5660 | 5650 | 5660 | 5650 | 2123 |
| 344 | 20231220 | 130300 | 1011328480 | 5660 | 5660 | 5660 | 5660 | 2 |
| 345 | 20231220 | 130200 | 1011317160 | 5650 | 5650 | 5660 | 5650 | 200 |
| 346 | 20231220 | 130100 | 1010187040 | 5650 | 5650 | 5650 | 5650 | 181 |
| 347 | 20231220 | 130000 | 1009164390 | 5660 | 5660 | 5660 | 5660 | 4561 |
| 348 | 20231220 | 125900 | 983349130 | 5670 | 5660 | 5670 | 5660 | 16 |
| 349 | 20231220 | 125800 | 983258560 | 5670 | 5670 | 5670 | 5670 | 3 |
| 350 | 20231220 | 125700 | 983241550 | 5670 | 5660 | 5670 | 5660 | 120 |
| 351 | 20231220 | 125600 | 982562250 | 5670 | 5670 | 5670 | 5670 | 37 |
| 352 | 20231220 | 125500 | 982352460 | 5660 | 5670 | 5670 | 5660 | 105 |
| 353 | 20231220 | 125400 | 981757260 | 5670 | 5680 | 5680 | 5670 | 778 |
| 354 | 20231220 | 125300 | 977345990 | 5670 | 5680 | 5680 | 5670 | 19 |
| 355 | 20231220 | 125200 | 977238220 | 5680 | 5670 | 5680 | 5670 | 22 |
| 356 | 20231220 | 125100 | 977113470 | 5670 | 5670 | 5670 | 5660 | 1488 |
| 357 | 20231220 | 125000 | 968676660 | 5670 | 5660 | 5670 | 5660 | 148 |
| 358 | 20231220 | 124900 | 967838420 | 5660 | 5670 | 5670 | 5660 | 195 |
| 359 | 20231220 | 124800 | 966732920 | 5670 | 5660 | 5670 | 5660 | 22 |
| 360 | 20231220 | 124700 | 966608330 | 5670 | 5670 | 5670 | 5670 | 1 |
| 361 | 20231220 | 124600 | 966602660 | 5670 | 5660 | 5670 | 5660 | 16 |
| 362 | 20231220 | 124500 | 966512090 | 5670 | 5670 | 5670 | 5670 | 28 |
| 363 | 20231220 | 124400 | 966353330 | 5660 | 5670 | 5670 | 5660 | 2622 |
| 364 | 20231220 | 124300 | 951512760 | 5670 | 5670 | 5670 | 5670 | 561 |
| 365 | 20231220 | 124200 | 948331890 | 5660 | 5670 | 5670 | 5660 | 267 |
| 366 | 20231220 | 124100 | 946820650 | 5670 | 5670 | 5670 | 5670 | 101 |
| 367 | 20231220 | 124000 | 946247980 | 5670 | 5680 | 5680 | 5670 | 1553 |
| 368 | 20231220 | 123900 | 937441580 | 5680 | 5680 | 5680 | 5680 | 1 |
| 369 | 20231220 | 123800 | 937435900 | 5670 | 5680 | 5680 | 5670 | 16 |
| 370 | 20231220 | 123700 | 937345170 | 5670 | 5670 | 5670 | 5670 | 15 |
| 371 | 20231220 | 123600 | 937260120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 372 | 20231220 | 123500 | 937260120 | 5670 | 5680 | 5680 | 5670 | 16 |
| 373 | 20231220 | 123400 | 937169390 | 5670 | 5680 | 5680 | 5670 | 32 |
| 374 | 20231220 | 123300 | 936987930 | 5680 | 5670 | 5680 | 5670 | 16 |
| 375 | 20231220 | 123200 | 936897200 | 5680 | 5670 | 5680 | 5670 | 16 |
| 376 | 20231220 | 123100 | 936806420 | 5670 | 5670 | 5670 | 5670 | 432 |
| 377 | 20231220 | 123000 | 934356980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 378 | 20231220 | 122900 | 934356980 | 5670 | 5680 | 5680 | 5670 | 17 |
| 379 | 20231220 | 122800 | 934260570 | 5680 | 5680 | 5680 | 5680 | 5 |
| 380 | 20231220 | 122700 | 934232170 | 5680 | 5680 | 5680 | 5670 | 368 |
| 381 | 20231220 | 122600 | 932142080 | 5680 | 5680 | 5680 | 5670 | 18 |
| 382 | 20231220 | 122500 | 932039990 | 5680 | 5680 | 5680 | 5680 | 100 |
| 383 | 20231220 | 122400 | 931471990 | 5680 | 5680 | 5680 | 5670 | 31 |
| 384 | 20231220 | 122300 | 931296060 | 5680 | 5680 | 5680 | 5680 | 21 |
| 385 | 20231220 | 122200 | 931176780 | 5670 | 5670 | 5680 | 5670 | 217 |
| 386 | 20231220 | 122100 | 929946380 | 5670 | 5670 | 5670 | 5670 | 92 |
| 387 | 20231220 | 122000 | 929424740 | 5680 | 5680 | 5680 | 5670 | 17 |
| 388 | 20231220 | 121900 | 929328330 | 5680 | 5670 | 5680 | 5670 | 400 |
| 389 | 20231220 | 121800 | 927059330 | 5670 | 5670 | 5670 | 5670 | 15 |
| 390 | 20231220 | 121700 | 926974280 | 5680 | 5680 | 5680 | 5680 | 129 |
| 391 | 20231220 | 121600 | 926241560 | 5670 | 5680 | 5680 | 5670 | 3016 |
| 392 | 20231220 | 121500 | 909110830 | 5680 | 5680 | 5680 | 5680 | 23 |
| 393 | 20231220 | 121400 | 908980190 | 5670 | 5680 | 5680 | 5670 | 17 |
| 394 | 20231220 | 121300 | 908883780 | 5680 | 5680 | 5680 | 5670 | 19 |
| 395 | 20231220 | 121200 | 908776010 | 5670 | 5670 | 5670 | 5670 | 11 |
| 396 | 20231220 | 121100 | 908713640 | 5670 | 5680 | 5680 | 5670 | 116 |
| 397 | 20231220 | 121000 | 908055910 | 5670 | 5680 | 5680 | 5670 | 239 |
| 398 | 20231220 | 120900 | 906699670 | 5680 | 5670 | 5680 | 5670 | 25 |
| 399 | 20231220 | 120800 | 906557820 | 5680 | 5680 | 5680 | 5680 | 46 |
| 400 | 20231220 | 120700 | 906296540 | 5680 | 5680 | 5680 | 5670 | 126 |
| 401 | 20231220 | 120600 | 905581010 | 5680 | 5670 | 5680 | 5670 | 132 |
| 402 | 20231220 | 120500 | 904832500 | 5670 | 5680 | 5680 | 5670 | 55 |
| 403 | 20231220 | 120400 | 904520630 | 5680 | 5680 | 5680 | 5670 | 1196 |
| 404 | 20231220 | 120300 | 897729300 | 5670 | 5670 | 5670 | 5670 | 15 |
| 405 | 20231220 | 120200 | 897644250 | 5670 | 5670 | 5670 | 5670 | 25 |
| 406 | 20231220 | 120100 | 897502500 | 5680 | 5680 | 5680 | 5680 | 293 |
| 407 | 20231220 | 120000 | 895838260 | 5690 | 5670 | 5690 | 5670 | 4155 |
| 408 | 20231220 | 115900 | 872240570 | 5670 | 5660 | 5670 | 5660 | 189 |
| 409 | 20231220 | 115800 | 871169000 | 5660 | 5660 | 5670 | 5660 | 216 |
| 410 | 20231220 | 115700 | 869946430 | 5660 | 5660 | 5660 | 5660 | 410 |
| 411 | 20231220 | 115600 | 867625830 | 5660 | 5670 | 5670 | 5660 | 66 |
| 412 | 20231220 | 115500 | 867251760 | 5670 | 5660 | 5670 | 5660 | 207 |
| 413 | 20231220 | 115400 | 866079950 | 5660 | 5660 | 5660 | 5660 | 15 |
| 414 | 20231220 | 115300 | 865995050 | 5670 | 5660 | 5670 | 5660 | 73 |
| 415 | 20231220 | 115200 | 865581240 | 5660 | 5660 | 5670 | 5660 | 318 |
| 416 | 20231220 | 115100 | 863781330 | 5670 | 5670 | 5670 | 5660 | 637 |
| 417 | 20231220 | 115000 | 860171900 | 5670 | 5670 | 5670 | 5670 | 502 |
| 418 | 20231220 | 114900 | 857325560 | 5670 | 5660 | 5670 | 5660 | 916 |
| 419 | 20231220 | 114800 | 852131990 | 5670 | 5660 | 5670 | 5660 | 31 |
| 420 | 20231220 | 114700 | 851956320 | 5660 | 5670 | 5670 | 5660 | 65 |
| 421 | 20231220 | 114600 | 851588380 | 5660 | 5660 | 5660 | 5660 | 20 |
| 422 | 20231220 | 114500 | 851475180 | 5670 | 5670 | 5670 | 5660 | 56 |
| 423 | 20231220 | 114400 | 851157810 | 5670 | 5670 | 5670 | 5670 | 46 |
| 424 | 20231220 | 114300 | 850896990 | 5660 | 5670 | 5670 | 5660 | 17 |
| 425 | 20231220 | 114200 | 850800750 | 5670 | 5660 | 5670 | 5660 | 48 |
| 426 | 20231220 | 114100 | 850529060 | 5660 | 5670 | 5670 | 5660 | 349 |
| 427 | 20231220 | 114000 | 848553710 | 5670 | 5660 | 5670 | 5660 | 260 |
| 428 | 20231220 | 113900 | 847079610 | 5660 | 5660 | 5660 | 5660 | 38 |
| 429 | 20231220 | 113800 | 846864530 | 5660 | 5660 | 5660 | 5660 | 48 |
| 430 | 20231220 | 113700 | 846592850 | 5670 | 5670 | 5670 | 5670 | 140 |
| 431 | 20231220 | 113600 | 845799050 | 5660 | 5670 | 5670 | 5660 | 272 |
| 432 | 20231220 | 113500 | 844259510 | 5660 | 5660 | 5660 | 5660 | 34 |
| 433 | 20231220 | 113400 | 844067070 | 5660 | 5670 | 5670 | 5660 | 17 |
| 434 | 20231220 | 113300 | 843970830 | 5660 | 5660 | 5660 | 5660 | 33 |
| 435 | 20231220 | 113200 | 843784050 | 5660 | 5660 | 5660 | 5660 | 15 |
| 436 | 20231220 | 113100 | 843699150 | 5670 | 5670 | 5670 | 5670 | 1130 |
| 437 | 20231220 | 113000 | 837292050 | 5660 | 5660 | 5660 | 5660 | 62 |
| 438 | 20231220 | 112900 | 836941130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 439 | 20231220 | 112800 | 836941130 | 5670 | 5660 | 5670 | 5660 | 34 |
| 440 | 20231220 | 112700 | 836748660 | 5660 | 5660 | 5660 | 5660 | 49 |
| 441 | 20231220 | 112600 | 836471320 | 5660 | 5660 | 5660 | 5660 | 158 |
| 442 | 20231220 | 112500 | 835577040 | 5660 | 5650 | 5660 | 5650 | 505 |
| 443 | 20231220 | 112400 | 832719110 | 5660 | 5660 | 5660 | 5660 | 9008 |
| 444 | 20231220 | 112300 | 781733830 | 5660 | 5660 | 5660 | 5660 | 1548 |
| 445 | 20231220 | 112200 | 772972150 | 5670 | 5670 | 5670 | 5670 | 72 |
| 446 | 20231220 | 112100 | 772563910 | 5670 | 5660 | 5670 | 5660 | 65 |
| 447 | 20231220 | 112000 | 772195510 | 5660 | 5660 | 5660 | 5660 | 532 |
| 448 | 20231220 | 111900 | 769184390 | 5660 | 5660 | 5660 | 5660 | 528 |
| 449 | 20231220 | 111800 | 766195910 | 5670 | 5670 | 5670 | 5670 | 252 |
| 450 | 20231220 | 111700 | 764767070 | 5660 | 5660 | 5660 | 5660 | 815 |
| 451 | 20231220 | 111600 | 760154170 | 5660 | 5660 | 5660 | 5660 | 28 |
| 452 | 20231220 | 111500 | 759995690 | 5660 | 5660 | 5660 | 5660 | 25 |
| 453 | 20231220 | 111400 | 759854190 | 5660 | 5670 | 5670 | 5660 | 39 |
| 454 | 20231220 | 111300 | 759633440 | 5670 | 5670 | 5670 | 5670 | 576 |
| 455 | 20231220 | 111200 | 756367520 | 5670 | 5670 | 5670 | 5660 | 332 |
| 456 | 20231220 | 111100 | 754485330 | 5670 | 5670 | 5670 | 5670 | 1 |
| 457 | 20231220 | 111000 | 754479660 | 5670 | 5670 | 5670 | 5670 | 588 |
| 458 | 20231220 | 110900 | 751145700 | 5670 | 5670 | 5670 | 5670 | 122 |
| 459 | 20231220 | 110800 | 750453960 | 5670 | 5670 | 5670 | 5670 | 266 |
| 460 | 20231220 | 110700 | 748945740 | 5680 | 5670 | 5680 | 5670 | 280 |
| 461 | 20231220 | 110600 | 747357320 | 5670 | 5670 | 5670 | 5670 | 622 |
| 462 | 20231220 | 110500 | 743830580 | 5680 | 5670 | 5680 | 5670 | 235 |
| 463 | 20231220 | 110400 | 742498120 | 5670 | 5670 | 5670 | 5670 | 359 |
| 464 | 20231220 | 110300 | 740462590 | 5670 | 5660 | 5670 | 5660 | 537 |
| 465 | 20231220 | 110200 | 737418870 | 5660 | 5660 | 5670 | 5660 | 791 |
| 466 | 20231220 | 110100 | 732941800 | 5660 | 5660 | 5660 | 5660 | 15 |
| 467 | 20231220 | 110000 | 732856900 | 5670 | 5670 | 5670 | 5670 | 3 |
| 468 | 20231220 | 105900 | 732839890 | 5670 | 5670 | 5670 | 5670 | 1399 |
| 469 | 20231220 | 105800 | 724907560 | 5680 | 5670 | 5680 | 5670 | 94 |
| 470 | 20231220 | 105700 | 724374570 | 5670 | 5670 | 5670 | 5670 | 1528 |
| 471 | 20231220 | 105600 | 715710810 | 5670 | 5680 | 5680 | 5670 | 125 |
| 472 | 20231220 | 105500 | 715002010 | 5680 | 5680 | 5680 | 5670 | 80 |
| 473 | 20231220 | 105400 | 714547770 | 5680 | 5680 | 5680 | 5670 | 710 |
| 474 | 20231220 | 105300 | 710521970 | 5670 | 5670 | 5680 | 5670 | 271 |
| 475 | 20231220 | 105200 | 708985370 | 5680 | 5670 | 5680 | 5670 | 63 |
| 476 | 20231220 | 105100 | 708628070 | 5670 | 5670 | 5670 | 5660 | 1184 |
| 477 | 20231220 | 105000 | 701914800 | 5660 | 5660 | 5660 | 5660 | 15 |
| 478 | 20231220 | 104900 | 701829900 | 5670 | 5670 | 5670 | 5670 | 93 |
| 479 | 20231220 | 104800 | 701302590 | 5660 | 5670 | 5670 | 5660 | 449 |
| 480 | 20231220 | 104700 | 698760910 | 5670 | 5680 | 5680 | 5670 | 8462 |
| 481 | 20231220 | 104600 | 650772200 | 5680 | 5680 | 5690 | 5680 | 196 |
| 482 | 20231220 | 104500 | 649658620 | 5680 | 5680 | 5680 | 5680 | 100 |
| 483 | 20231220 | 104400 | 649090620 | 5680 | 5680 | 5680 | 5680 | 15 |
| 484 | 20231220 | 104300 | 649005420 | 5680 | 5680 | 5680 | 5680 | 219 |
| 485 | 20231220 | 104200 | 647761500 | 5680 | 5680 | 5680 | 5680 | 15 |
| 486 | 20231220 | 104100 | 647676300 | 5680 | 5680 | 5680 | 5680 | 524 |
| 487 | 20231220 | 104000 | 644699980 | 5680 | 5680 | 5680 | 5680 | 747 |
| 488 | 20231220 | 103900 | 640457020 | 5690 | 5680 | 5690 | 5680 | 37 |
| 489 | 20231220 | 103800 | 640246850 | 5690 | 5690 | 5690 | 5690 | 1 |
| 490 | 20231220 | 103700 | 640241160 | 5680 | 5680 | 5680 | 5680 | 697 |
| 491 | 20231220 | 103600 | 636282200 | 5690 | 5690 | 5690 | 5690 | 61 |
| 492 | 20231220 | 103500 | 635935110 | 5690 | 5680 | 5690 | 5680 | 101 |
| 493 | 20231220 | 103400 | 635361030 | 5690 | 5690 | 5690 | 5690 | 5 |
| 494 | 20231220 | 103300 | 635332580 | 5680 | 5690 | 5690 | 5680 | 95 |
| 495 | 20231220 | 103200 | 634792680 | 5690 | 5680 | 5690 | 5680 | 86 |
| 496 | 20231220 | 103100 | 634303740 | 5680 | 5680 | 5680 | 5680 | 15 |
| 497 | 20231220 | 103000 | 634218540 | 5690 | 5680 | 5690 | 5680 | 780 |
| 498 | 20231220 | 102900 | 629787500 | 5680 | 5680 | 5680 | 5680 | 67 |
| 499 | 20231220 | 102800 | 629406940 | 5680 | 5670 | 5680 | 5670 | 2958 |
| 500 | 20231220 | 102700 | 612605650 | 5680 | 5670 | 5680 | 5670 | 384 |
| 501 | 20231220 | 102600 | 610424570 | 5670 | 5670 | 5680 | 5670 | 718 |
| 502 | 20231220 | 102500 | 606353160 | 5670 | 5680 | 5680 | 5670 | 451 |
| 503 | 20231220 | 102400 | 603795930 | 5670 | 5680 | 5680 | 5670 | 60 |
| 504 | 20231220 | 102300 | 603455710 | 5680 | 5680 | 5680 | 5670 | 51 |
| 505 | 20231220 | 102200 | 603166040 | 5680 | 5680 | 5680 | 5670 | 242 |
| 506 | 20231220 | 102100 | 601791680 | 5690 | 5680 | 5690 | 5670 | 2001 |
| 507 | 20231220 | 102000 | 590437090 | 5680 | 5690 | 5690 | 5680 | 67 |
| 508 | 20231220 | 101900 | 590056280 | 5690 | 5680 | 5690 | 5680 | 765 |
| 509 | 20231220 | 101800 | 585706070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 510 | 20231220 | 101700 | 585706070 | 5690 | 5680 | 5690 | 5680 | 283 |
| 511 | 20231220 | 101600 | 584098590 | 5690 | 5690 | 5690 | 5680 | 375 |
| 512 | 20231220 | 101500 | 581966510 | 5690 | 5680 | 5690 | 5680 | 2476 |
| 513 | 20231220 | 101400 | 567900720 | 5690 | 5690 | 5690 | 5690 | 189 |
| 514 | 20231220 | 101300 | 566825310 | 5690 | 5680 | 5690 | 5680 | 137 |
| 515 | 20231220 | 101200 | 566046160 | 5680 | 5680 | 5680 | 5680 | 155 |
| 516 | 20231220 | 101100 | 565165760 | 5680 | 5680 | 5680 | 5680 | 1141 |
| 517 | 20231220 | 101000 | 558684880 | 5670 | 5670 | 5670 | 5670 | 2055 |
| 518 | 20231220 | 100900 | 547033030 | 5680 | 5680 | 5690 | 5680 | 1935 |
| 519 | 20231220 | 100800 | 536042070 | 5690 | 5700 | 5700 | 5690 | 3398 |
| 520 | 20231220 | 100700 | 516707440 | 5690 | 5700 | 5700 | 5690 | 593 |
| 521 | 20231220 | 100600 | 513327490 | 5700 | 5690 | 5700 | 5690 | 240 |
| 522 | 20231220 | 100500 | 511961870 | 5680 | 5690 | 5690 | 5680 | 28 |
| 523 | 20231220 | 100400 | 511802700 | 5690 | 5690 | 5690 | 5690 | 4 |
| 524 | 20231220 | 100300 | 511779940 | 5690 | 5690 | 5690 | 5690 | 949 |
| 525 | 20231220 | 100200 | 506380130 | 5690 | 5690 | 5690 | 5690 | 242 |
| 526 | 20231220 | 100100 | 505003150 | 5690 | 5700 | 5700 | 5690 | 1357 |
| 527 | 20231220 | 100000 | 497279820 | 5700 | 5690 | 5700 | 5690 | 62 |
| 528 | 20231220 | 095900 | 496927030 | 5690 | 5700 | 5700 | 5690 | 24 |
| 529 | 20231220 | 095800 | 496790430 | 5700 | 5700 | 5700 | 5690 | 17 |
| 530 | 20231220 | 095700 | 496693680 | 5690 | 5690 | 5690 | 5690 | 1404 |
| 531 | 20231220 | 095600 | 488704920 | 5690 | 5700 | 5700 | 5690 | 314 |
| 532 | 20231220 | 095500 | 486917510 | 5690 | 5690 | 5700 | 5690 | 601 |
| 533 | 20231220 | 095400 | 483497810 | 5690 | 5700 | 5700 | 5690 | 378 |
| 534 | 20231220 | 095300 | 481343360 | 5700 | 5700 | 5700 | 5700 | 17 |
| 535 | 20231220 | 095200 | 481246460 | 5700 | 5700 | 5700 | 5700 | 466 |
| 536 | 20231220 | 095100 | 478590260 | 5690 | 5710 | 5710 | 5690 | 6074 |
| 537 | 20231220 | 095000 | 443978570 | 5710 | 5700 | 5710 | 5700 | 2025 |
| 538 | 20231220 | 094900 | 432434180 | 5700 | 5720 | 5720 | 5700 | 133 |
| 539 | 20231220 | 094800 | 431674730 | 5720 | 5710 | 5720 | 5700 | 1165 |
| 540 | 20231220 | 094700 | 425029560 | 5710 | 5710 | 5710 | 5710 | 673 |
| 541 | 20231220 | 094600 | 421186730 | 5720 | 5710 | 5720 | 5710 | 101 |
| 542 | 20231220 | 094500 | 420610010 | 5710 | 5710 | 5720 | 5710 | 628 |
| 543 | 20231220 | 094400 | 417022130 | 5720 | 5710 | 5720 | 5710 | 850 |
| 544 | 20231220 | 094300 | 412165130 | 5710 | 5720 | 5720 | 5710 | 2460 |
| 545 | 20231220 | 094200 | 398113520 | 5710 | 5720 | 5720 | 5710 | 567 |
| 546 | 20231220 | 094100 | 394870380 | 5720 | 5720 | 5730 | 5710 | 911 |
| 547 | 20231220 | 094000 | 389659580 | 5720 | 5710 | 5720 | 5710 | 1016 |
| 548 | 20231220 | 093900 | 383848210 | 5710 | 5720 | 5720 | 5710 | 285 |
| 549 | 20231220 | 093800 | 382220010 | 5720 | 5720 | 5720 | 5710 | 1116 |
| 550 | 20231220 | 093700 | 375837490 | 5720 | 5730 | 5730 | 5720 | 12 |
| 551 | 20231220 | 093600 | 375768740 | 5730 | 5720 | 5730 | 5710 | 408 |
| 552 | 20231220 | 093500 | 373437120 | 5720 | 5720 | 5720 | 5710 | 106 |
| 553 | 20231220 | 093400 | 372830810 | 5720 | 5710 | 5730 | 5710 | 545 |
| 554 | 20231220 | 093300 | 369714330 | 5730 | 5710 | 5730 | 5710 | 306 |
| 555 | 20231220 | 093200 | 367962270 | 5710 | 5720 | 5730 | 5700 | 3363 |
| 556 | 20231220 | 093100 | 348748870 | 5720 | 5730 | 5730 | 5720 | 184 |
| 557 | 20231220 | 093000 | 347695290 | 5720 | 5730 | 5730 | 5720 | 1009 |
| 558 | 20231220 | 092900 | 341914070 | 5730 | 5710 | 5730 | 5710 | 926 |
| 559 | 20231220 | 092800 | 336617490 | 5720 | 5710 | 5720 | 5710 | 126 |
| 560 | 20231220 | 092700 | 335898020 | 5700 | 5700 | 5700 | 5690 | 739 |
| 561 | 20231220 | 092600 | 331685870 | 5700 | 5720 | 5720 | 5690 | 20618 |
| 562 | 20231220 | 092500 | 214218000 | 5730 | 5730 | 5730 | 5720 | 138 |
| 563 | 20231220 | 092400 | 213427620 | 5730 | 5710 | 5730 | 5710 | 1439 |
| 564 | 20231220 | 092300 | 205201800 | 5730 | 5720 | 5730 | 5710 | 853 |
| 565 | 20231220 | 092200 | 200318520 | 5720 | 5730 | 5730 | 5720 | 1609 |
| 566 | 20231220 | 092100 | 191112950 | 5730 | 5730 | 5730 | 5720 | 688 |
| 567 | 20231220 | 092000 | 187173860 | 5730 | 5730 | 5730 | 5720 | 2374 |
| 568 | 20231220 | 091900 | 173576010 | 5730 | 5720 | 5730 | 5720 | 368 |
| 569 | 20231220 | 091800 | 171467630 | 5730 | 5720 | 5730 | 5720 | 902 |
| 570 | 20231220 | 091700 | 166300680 | 5730 | 5730 | 5730 | 5710 | 3466 |
| 571 | 20231220 | 091600 | 146480580 | 5720 | 5720 | 5730 | 5720 | 37 |
| 572 | 20231220 | 091500 | 146268930 | 5710 | 5720 | 5730 | 5710 | 1025 |
| 573 | 20231220 | 091400 | 140410660 | 5730 | 5730 | 5740 | 5720 | 1665 |
| 574 | 20231220 | 091300 | 130866320 | 5730 | 5710 | 5730 | 5710 | 426 |
| 575 | 20231220 | 091200 | 128427300 | 5720 | 5710 | 5740 | 5710 | 1643 |
| 576 | 20231220 | 091100 | 119015930 | 5710 | 5720 | 5730 | 5710 | 1523 |
| 577 | 20231220 | 091000 | 110295600 | 5720 | 5730 | 5740 | 5700 | 2335 |
| 578 | 20231220 | 090900 | 96931840 | 5740 | 5710 | 5740 | 5690 | 5814 |
| 579 | 20231220 | 090800 | 63671920 | 5710 | 5690 | 5710 | 5690 | 2211 |
| 580 | 20231220 | 090700 | 51063170 | 5690 | 5700 | 5700 | 5690 | 757 |
| 581 | 20231220 | 090600 | 46755770 | 5700 | 5680 | 5700 | 5680 | 1077 |
| 582 | 20231220 | 090500 | 40630980 | 5680 | 5680 | 5680 | 5680 | 1200 |
| 583 | 20231220 | 090400 | 33814980 | 5680 | 5670 | 5680 | 5670 | 476 |
| 584 | 20231220 | 090300 | 31113180 | 5670 | 5680 | 5690 | 5670 | 307 |
| 585 | 20231220 | 090200 | 29369410 | 5660 | 5680 | 5680 | 5660 | 203 |
| 586 | 20231220 | 090100 | 28218170 | 5680 | 5650 | 5680 | 5650 | 265 |
| 587 | 20231220 | 090000 | 26720890 | 5650 | 5720 | 5730 | 5640 | 4706 |