29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 3 | 20231219 | 190000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20231219 | 185900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20231219 | 185800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20231219 | 185700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20231219 | 185600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20231219 | 185500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20231219 | 185400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20231219 | 185300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20231219 | 185200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20231219 | 185100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20231219 | 185000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20231219 | 184900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20231219 | 184800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20231219 | 184700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20231219 | 184600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20231219 | 184500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20231219 | 184400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20231219 | 184300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20231219 | 184200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20231219 | 184100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20231219 | 184000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20231219 | 183900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20231219 | 183800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20231219 | 183700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20231219 | 183600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20231219 | 183500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20231219 | 183400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20231219 | 183300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20231219 | 183200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20231219 | 183100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 33 | 20231219 | 183000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20231219 | 182900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20231219 | 182800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20231219 | 182700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20231219 | 182600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20231219 | 182500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20231219 | 182400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20231219 | 182300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20231219 | 182200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20231219 | 182100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20231219 | 182000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20231219 | 181900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20231219 | 181800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20231219 | 181700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20231219 | 181600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20231219 | 181500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20231219 | 181400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20231219 | 181300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20231219 | 181200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20231219 | 181100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20231219 | 181000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20231219 | 180900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20231219 | 180800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20231219 | 180700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20231219 | 180600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20231219 | 180500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20231219 | 180400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20231219 | 180300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20231219 | 180200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20231219 | 180100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 63 | 20231219 | 180000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20231219 | 175900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20231219 | 175800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20231219 | 175700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20231219 | 175600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20231219 | 175500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20231219 | 175400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20231219 | 175300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20231219 | 175200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20231219 | 175100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20231219 | 175000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20231219 | 174900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20231219 | 174800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20231219 | 174700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20231219 | 174600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20231219 | 174500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20231219 | 174400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20231219 | 174300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20231219 | 174200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20231219 | 174100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20231219 | 174000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20231219 | 173900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20231219 | 173800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20231219 | 173700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20231219 | 173600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20231219 | 173500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20231219 | 173400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20231219 | 173300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20231219 | 173200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20231219 | 173100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 93 | 20231219 | 173000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20231219 | 172900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20231219 | 172800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20231219 | 172700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20231219 | 172600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20231219 | 172500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20231219 | 172400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20231219 | 172300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20231219 | 172200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20231219 | 172100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20231219 | 172000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20231219 | 171900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20231219 | 171800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20231219 | 171700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20231219 | 171600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20231219 | 171500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20231219 | 171400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20231219 | 171300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20231219 | 171200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20231219 | 171100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20231219 | 171000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20231219 | 170900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20231219 | 170800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20231219 | 170700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20231219 | 170600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20231219 | 170500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20231219 | 170400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20231219 | 170300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20231219 | 170200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20231219 | 170100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 123 | 20231219 | 170000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20231219 | 165900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20231219 | 165800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20231219 | 165700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20231219 | 165600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20231219 | 165500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20231219 | 165400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20231219 | 165300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20231219 | 165200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20231219 | 165100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20231219 | 165000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20231219 | 164900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20231219 | 164800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20231219 | 164700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20231219 | 164600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20231219 | 164500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20231219 | 164400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20231219 | 164300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20231219 | 164200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20231219 | 164100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20231219 | 164000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20231219 | 163900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20231219 | 163800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20231219 | 163700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20231219 | 163600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20231219 | 163500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20231219 | 163400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20231219 | 163300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20231219 | 163200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20231219 | 163100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 153 | 20231219 | 163000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20231219 | 162900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20231219 | 162800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20231219 | 162700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20231219 | 162600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20231219 | 162500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20231219 | 162400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20231219 | 162300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20231219 | 162200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20231219 | 162100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20231219 | 162000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20231219 | 161900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20231219 | 161800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20231219 | 161700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20231219 | 161600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20231219 | 161500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20231219 | 161400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20231219 | 161300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20231219 | 161200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20231219 | 161100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20231219 | 161000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20231219 | 160900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20231219 | 160800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20231219 | 160700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20231219 | 160600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20231219 | 160500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20231219 | 160400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20231219 | 160300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20231219 | 160200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20231219 | 160100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 183 | 20231219 | 160000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20231219 | 155900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20231219 | 155800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20231219 | 155700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20231219 | 155600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20231219 | 155500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20231219 | 155400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20231219 | 155300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20231219 | 155200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20231219 | 155100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20231219 | 155000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20231219 | 154900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20231219 | 154800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20231219 | 154700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20231219 | 154600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20231219 | 154500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20231219 | 154400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20231219 | 154300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20231219 | 154200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20231219 | 154100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20231219 | 154000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20231219 | 153900 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20231219 | 153800 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20231219 | 153700 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20231219 | 153600 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20231219 | 153500 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20231219 | 153400 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20231219 | 153300 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20231219 | 153200 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20231219 | 153100 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 213 | 20231219 | 153000 | 2377878280 | 8500 | 8500 | 8500 | 8500 | 11194 |
| 214 | 20231219 | 152900 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 215 | 20231219 | 152800 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 216 | 20231219 | 152700 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 217 | 20231219 | 152600 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 218 | 20231219 | 152500 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 219 | 20231219 | 152400 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 220 | 20231219 | 152300 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20231219 | 152200 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 222 | 20231219 | 152100 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 223 | 20231219 | 152000 | 2282729280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 224 | 20231219 | 151900 | 2282729280 | 8490 | 8510 | 8510 | 8490 | 3920 |
| 225 | 20231219 | 151800 | 2249408710 | 8510 | 8500 | 8510 | 8500 | 3358 |
| 226 | 20231219 | 151700 | 2220862160 | 8500 | 8490 | 8500 | 8480 | 4390 |
| 227 | 20231219 | 151600 | 2183581180 | 8490 | 8480 | 8490 | 8480 | 994 |
| 228 | 20231219 | 151500 | 2175151310 | 8480 | 8480 | 8480 | 8480 | 457 |
| 229 | 20231219 | 151400 | 2171275950 | 8480 | 8480 | 8480 | 8480 | 416 |
| 230 | 20231219 | 151300 | 2167748270 | 8480 | 8480 | 8480 | 8480 | 1442 |
| 231 | 20231219 | 151200 | 2155520110 | 8470 | 8470 | 8480 | 8460 | 2129 |
| 232 | 20231219 | 151100 | 2137485710 | 8460 | 8470 | 8470 | 8460 | 1908 |
| 233 | 20231219 | 151000 | 2121343700 | 8460 | 8460 | 8470 | 8460 | 240 |
| 234 | 20231219 | 150900 | 2119311630 | 8470 | 8470 | 8470 | 8460 | 754 |
| 235 | 20231219 | 150800 | 2112932310 | 8460 | 8470 | 8470 | 8460 | 193 |
| 236 | 20231219 | 150700 | 2111298490 | 8470 | 8470 | 8470 | 8470 | 253 |
| 237 | 20231219 | 150600 | 2109155580 | 8470 | 8460 | 8470 | 8460 | 3182 |
| 238 | 20231219 | 150500 | 2082226040 | 8470 | 8460 | 8470 | 8460 | 982 |
| 239 | 20231219 | 150400 | 2073913500 | 8470 | 8470 | 8470 | 8470 | 203 |
| 240 | 20231219 | 150300 | 2072194090 | 8470 | 8470 | 8470 | 8460 | 533 |
| 241 | 20231219 | 150200 | 2067683080 | 8470 | 8470 | 8470 | 8470 | 4 |
| 242 | 20231219 | 150100 | 2067649200 | 8470 | 8460 | 8470 | 8450 | 3252 |
| 243 | 20231219 | 150000 | 2040129180 | 8450 | 8460 | 8460 | 8450 | 139 |
| 244 | 20231219 | 145900 | 2038953250 | 8450 | 8460 | 8460 | 8450 | 735 |
| 245 | 20231219 | 145800 | 2032740160 | 8460 | 8450 | 8460 | 8450 | 1083 |
| 246 | 20231219 | 145700 | 2023588760 | 8450 | 8450 | 8450 | 8450 | 496 |
| 247 | 20231219 | 145600 | 2019397560 | 8450 | 8450 | 8450 | 8450 | 296 |
| 248 | 20231219 | 145500 | 2016896360 | 8450 | 8450 | 8450 | 8450 | 1 |
| 249 | 20231219 | 145400 | 2016887910 | 8440 | 8440 | 8440 | 8440 | 550 |
| 250 | 20231219 | 145300 | 2012245910 | 8450 | 8440 | 8450 | 8440 | 387 |
| 251 | 20231219 | 145200 | 2008979040 | 8450 | 8450 | 8450 | 8450 | 401 |
| 252 | 20231219 | 145100 | 2005590590 | 8450 | 8450 | 8460 | 8450 | 1245 |
| 253 | 20231219 | 145000 | 1995070320 | 8450 | 8450 | 8450 | 8450 | 1718 |
| 254 | 20231219 | 144900 | 1980553220 | 8450 | 8450 | 8450 | 8450 | 1 |
| 255 | 20231219 | 144800 | 1980544770 | 8450 | 8440 | 8450 | 8440 | 162 |
| 256 | 20231219 | 144700 | 1979177400 | 8440 | 8440 | 8440 | 8440 | 1392 |
| 257 | 20231219 | 144600 | 1967428920 | 8440 | 8450 | 8450 | 8440 | 504 |
| 258 | 20231219 | 144500 | 1963175120 | 8450 | 8450 | 8450 | 8430 | 1398 |
| 259 | 20231219 | 144400 | 1951375540 | 8450 | 8440 | 8450 | 8430 | 2983 |
| 260 | 20231219 | 144300 | 1926199210 | 8440 | 8440 | 8440 | 8440 | 505 |
| 261 | 20231219 | 144200 | 1921937010 | 8440 | 8440 | 8440 | 8440 | 246 |
| 262 | 20231219 | 144100 | 1919860770 | 8440 | 8440 | 8440 | 8430 | 1256 |
| 263 | 20231219 | 144000 | 1909260450 | 8440 | 8430 | 8440 | 8430 | 110 |
| 264 | 20231219 | 143900 | 1908332150 | 8440 | 8430 | 8440 | 8430 | 765 |
| 265 | 20231219 | 143800 | 1901877550 | 8440 | 8440 | 8440 | 8420 | 340 |
| 266 | 20231219 | 143700 | 1899009950 | 8420 | 8430 | 8430 | 8420 | 1490 |
| 267 | 20231219 | 143600 | 1886452240 | 8440 | 8440 | 8440 | 8440 | 907 |
| 268 | 20231219 | 143500 | 1878797160 | 8450 | 8460 | 8460 | 8450 | 981 |
| 269 | 20231219 | 143400 | 1870507700 | 8460 | 8460 | 8460 | 8460 | 43 |
| 270 | 20231219 | 143300 | 1870143920 | 8460 | 8430 | 8460 | 8430 | 5131 |
| 271 | 20231219 | 143200 | 1826843540 | 8430 | 8430 | 8430 | 8420 | 1322 |
| 272 | 20231219 | 143100 | 1815712080 | 8430 | 8430 | 8430 | 8420 | 2089 |
| 273 | 20231219 | 143000 | 1798117810 | 8420 | 8420 | 8420 | 8420 | 2502 |
| 274 | 20231219 | 142900 | 1777050970 | 8430 | 8430 | 8430 | 8430 | 3440 |
| 275 | 20231219 | 142800 | 1748051770 | 8430 | 8440 | 8440 | 8430 | 1399 |
| 276 | 20231219 | 142700 | 1736257120 | 8450 | 8450 | 8450 | 8450 | 10 |
| 277 | 20231219 | 142600 | 1736172620 | 8450 | 8450 | 8450 | 8450 | 6 |
| 278 | 20231219 | 142500 | 1736121920 | 8440 | 8440 | 8440 | 8440 | 2400 |
| 279 | 20231219 | 142400 | 1715865920 | 8440 | 8440 | 8440 | 8440 | 22 |
| 280 | 20231219 | 142300 | 1715680240 | 8450 | 8450 | 8450 | 8450 | 2 |
| 281 | 20231219 | 142200 | 1715663340 | 8440 | 8450 | 8450 | 8440 | 119 |
| 282 | 20231219 | 142100 | 1714658390 | 8450 | 8450 | 8450 | 8450 | 0 |
| 283 | 20231219 | 142000 | 1714658390 | 8450 | 8440 | 8450 | 8440 | 2 |
| 284 | 20231219 | 141900 | 1714641500 | 8450 | 8450 | 8450 | 8450 | 0 |
| 285 | 20231219 | 141800 | 1714641500 | 8450 | 8450 | 8450 | 8450 | 128 |
| 286 | 20231219 | 141700 | 1713559900 | 8450 | 8450 | 8450 | 8450 | 20 |
| 287 | 20231219 | 141600 | 1713390900 | 8450 | 8460 | 8460 | 8450 | 887 |
| 288 | 20231219 | 141500 | 1705895570 | 8450 | 8450 | 8450 | 8450 | 9 |
| 289 | 20231219 | 141400 | 1705819520 | 8460 | 8460 | 8460 | 8460 | 118 |
| 290 | 20231219 | 141300 | 1704821240 | 8450 | 8450 | 8450 | 8450 | 164 |
| 291 | 20231219 | 141200 | 1703435440 | 8450 | 8450 | 8450 | 8450 | 100 |
| 292 | 20231219 | 141100 | 1702590440 | 8450 | 8450 | 8450 | 8450 | 100 |
| 293 | 20231219 | 141000 | 1701745440 | 8450 | 8450 | 8450 | 8450 | 4 |
| 294 | 20231219 | 140900 | 1701711640 | 8450 | 8450 | 8460 | 8450 | 201 |
| 295 | 20231219 | 140800 | 1700012190 | 8450 | 8450 | 8450 | 8450 | 185 |
| 296 | 20231219 | 140700 | 1698448940 | 8460 | 8460 | 8460 | 8460 | 301 |
| 297 | 20231219 | 140600 | 1695902480 | 8460 | 8450 | 8460 | 8450 | 617 |
| 298 | 20231219 | 140500 | 1690684860 | 8450 | 8450 | 8450 | 8450 | 421 |
| 299 | 20231219 | 140400 | 1687127410 | 8440 | 8440 | 8440 | 8440 | 280 |
| 300 | 20231219 | 140300 | 1684764210 | 8430 | 8440 | 8450 | 8430 | 798 |
| 301 | 20231219 | 140200 | 1678030750 | 8440 | 8440 | 8440 | 8440 | 0 |
| 302 | 20231219 | 140100 | 1678030750 | 8440 | 8440 | 8440 | 8440 | 400 |
| 303 | 20231219 | 140000 | 1674654750 | 8440 | 8440 | 8440 | 8440 | 0 |
| 304 | 20231219 | 135900 | 1674654750 | 8440 | 8450 | 8460 | 8440 | 685 |
| 305 | 20231219 | 135800 | 1668866500 | 8460 | 8460 | 8460 | 8460 | 0 |
| 306 | 20231219 | 135700 | 1668866500 | 8460 | 8450 | 8460 | 8450 | 81 |
| 307 | 20231219 | 135600 | 1668181990 | 8450 | 8450 | 8450 | 8450 | 0 |
| 308 | 20231219 | 135500 | 1668181990 | 8450 | 8440 | 8450 | 8440 | 340 |
| 309 | 20231219 | 135400 | 1665311210 | 8440 | 8440 | 8440 | 8440 | 177 |
| 310 | 20231219 | 135300 | 1663817330 | 8430 | 8430 | 8430 | 8430 | 0 |
| 311 | 20231219 | 135200 | 1663817330 | 8430 | 8430 | 8430 | 8430 | 0 |
| 312 | 20231219 | 135100 | 1663817330 | 8430 | 8440 | 8440 | 8430 | 1050 |
| 313 | 20231219 | 135000 | 1654955830 | 8450 | 8450 | 8450 | 8450 | 78 |
| 314 | 20231219 | 134900 | 1654296730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 315 | 20231219 | 134800 | 1654296730 | 8450 | 8450 | 8450 | 8450 | 60 |
| 316 | 20231219 | 134700 | 1653789730 | 8450 | 8440 | 8460 | 8420 | 4515 |
| 317 | 20231219 | 134600 | 1615690090 | 8450 | 8450 | 8450 | 8450 | 39 |
| 318 | 20231219 | 134500 | 1615360540 | 8450 | 8450 | 8450 | 8450 | 133 |
| 319 | 20231219 | 134400 | 1614236690 | 8450 | 8450 | 8450 | 8440 | 462 |
| 320 | 20231219 | 134300 | 1610336290 | 8450 | 8450 | 8450 | 8450 | 10 |
| 321 | 20231219 | 134200 | 1610251790 | 8450 | 8450 | 8450 | 8450 | 322 |
| 322 | 20231219 | 134100 | 1607530890 | 8450 | 8450 | 8450 | 8450 | 440 |
| 323 | 20231219 | 134000 | 1603812890 | 8440 | 8440 | 8440 | 8440 | 2 |
| 324 | 20231219 | 133900 | 1603796010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 325 | 20231219 | 133800 | 1603796010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 326 | 20231219 | 133700 | 1603796010 | 8440 | 8440 | 8440 | 8440 | 2 |
| 327 | 20231219 | 133600 | 1603779130 | 8440 | 8440 | 8440 | 8440 | 30 |
| 328 | 20231219 | 133500 | 1603525930 | 8440 | 8450 | 8450 | 8440 | 422 |
| 329 | 20231219 | 133400 | 1599963630 | 8450 | 8450 | 8450 | 8450 | 100 |
| 330 | 20231219 | 133300 | 1599118630 | 8450 | 8440 | 8450 | 8440 | 567 |
| 331 | 20231219 | 133200 | 1594331730 | 8450 | 8450 | 8450 | 8450 | 2 |
| 332 | 20231219 | 133100 | 1594314830 | 8440 | 8450 | 8450 | 8440 | 2804 |
| 333 | 20231219 | 133000 | 1570649060 | 8450 | 8460 | 8460 | 8450 | 1288 |
| 334 | 20231219 | 132900 | 1559763770 | 8460 | 8450 | 8460 | 8450 | 294 |
| 335 | 20231219 | 132800 | 1557278610 | 8450 | 8450 | 8460 | 8450 | 61 |
| 336 | 20231219 | 132700 | 1556763140 | 8450 | 8450 | 8450 | 8440 | 1353 |
| 337 | 20231219 | 132600 | 1545330830 | 8450 | 8460 | 8460 | 8450 | 540 |
| 338 | 20231219 | 132500 | 1540762620 | 8460 | 8460 | 8460 | 8450 | 629 |
| 339 | 20231219 | 132400 | 1535444070 | 8460 | 8460 | 8460 | 8460 | 170 |
| 340 | 20231219 | 132300 | 1534005870 | 8460 | 8460 | 8460 | 8460 | 157 |
| 341 | 20231219 | 132200 | 1532677650 | 8460 | 8460 | 8460 | 8460 | 101 |
| 342 | 20231219 | 132100 | 1531823190 | 8460 | 8460 | 8460 | 8450 | 287 |
| 343 | 20231219 | 132000 | 1529395190 | 8460 | 8450 | 8460 | 8450 | 1789 |
| 344 | 20231219 | 131900 | 1514273820 | 8450 | 8450 | 8450 | 8450 | 124 |
| 345 | 20231219 | 131800 | 1513226020 | 8450 | 8450 | 8450 | 8450 | 185 |
| 346 | 20231219 | 131700 | 1511662770 | 8450 | 8450 | 8450 | 8440 | 84 |
| 347 | 20231219 | 131600 | 1510952980 | 8450 | 8450 | 8450 | 8450 | 40 |
| 348 | 20231219 | 131500 | 1510614980 | 8450 | 8450 | 8450 | 8440 | 636 |
| 349 | 20231219 | 131400 | 1505244290 | 8440 | 8450 | 8450 | 8440 | 280 |
| 350 | 20231219 | 131300 | 1502880290 | 8440 | 8450 | 8450 | 8440 | 135 |
| 351 | 20231219 | 131200 | 1501739550 | 8450 | 8450 | 8450 | 8450 | 300 |
| 352 | 20231219 | 131100 | 1499204550 | 8440 | 8440 | 8440 | 8440 | 0 |
| 353 | 20231219 | 131000 | 1499204550 | 8440 | 8440 | 8440 | 8440 | 1518 |
| 354 | 20231219 | 130900 | 1486392630 | 8440 | 8440 | 8440 | 8440 | 2 |
| 355 | 20231219 | 130800 | 1486375750 | 8430 | 8430 | 8430 | 8430 | 0 |
| 356 | 20231219 | 130700 | 1486375750 | 8430 | 8430 | 8430 | 8430 | 0 |
| 357 | 20231219 | 130600 | 1486375750 | 8430 | 8430 | 8430 | 8430 | 51 |
| 358 | 20231219 | 130500 | 1485945820 | 8430 | 8440 | 8450 | 8430 | 1681 |
| 359 | 20231219 | 130400 | 1471757440 | 8440 | 8440 | 8440 | 8440 | 305 |
| 360 | 20231219 | 130300 | 1469183240 | 8440 | 8430 | 8440 | 8430 | 2833 |
| 361 | 20231219 | 130200 | 1445299440 | 8410 | 8410 | 8410 | 8410 | 11 |
| 362 | 20231219 | 130100 | 1445206930 | 8400 | 8410 | 8430 | 8400 | 9736 |
| 363 | 20231219 | 130000 | 1363372030 | 8410 | 8430 | 8430 | 8410 | 2935 |
| 364 | 20231219 | 125900 | 1338668400 | 8420 | 8420 | 8430 | 8420 | 253 |
| 365 | 20231219 | 125800 | 1336537140 | 8430 | 8430 | 8430 | 8430 | 254 |
| 366 | 20231219 | 125700 | 1334395920 | 8430 | 8430 | 8430 | 8430 | 16 |
| 367 | 20231219 | 125600 | 1334261040 | 8430 | 8430 | 8430 | 8430 | 499 |
| 368 | 20231219 | 125500 | 1330054470 | 8430 | 8430 | 8430 | 8430 | 100 |
| 369 | 20231219 | 125400 | 1329211470 | 8440 | 8440 | 8440 | 8440 | 0 |
| 370 | 20231219 | 125300 | 1329211470 | 8440 | 8440 | 8440 | 8440 | 3 |
| 371 | 20231219 | 125200 | 1329186150 | 8440 | 8440 | 8440 | 8440 | 0 |
| 372 | 20231219 | 125100 | 1329186150 | 8440 | 8440 | 8440 | 8440 | 524 |
| 373 | 20231219 | 125000 | 1324763590 | 8450 | 8440 | 8450 | 8440 | 143 |
| 374 | 20231219 | 124900 | 1323556660 | 8430 | 8430 | 8430 | 8430 | 500 |
| 375 | 20231219 | 124800 | 1319341660 | 8430 | 8430 | 8430 | 8430 | 50 |
| 376 | 20231219 | 124700 | 1318920160 | 8430 | 8440 | 8440 | 8430 | 28 |
| 377 | 20231219 | 124600 | 1318684070 | 8440 | 8440 | 8440 | 8440 | 491 |
| 378 | 20231219 | 124500 | 1314540030 | 8440 | 8420 | 8440 | 8410 | 2686 |
| 379 | 20231219 | 124400 | 1291905870 | 8420 | 8430 | 8430 | 8420 | 965 |
| 380 | 20231219 | 124300 | 1283780420 | 8420 | 8420 | 8420 | 8420 | 0 |
| 381 | 20231219 | 124200 | 1283780420 | 8420 | 8420 | 8420 | 8420 | 0 |
| 382 | 20231219 | 124100 | 1283780420 | 8420 | 8420 | 8420 | 8420 | 60 |
| 383 | 20231219 | 124000 | 1283275220 | 8420 | 8420 | 8420 | 8420 | 100 |
| 384 | 20231219 | 123900 | 1282433220 | 8420 | 8430 | 8430 | 8420 | 1805 |
| 385 | 20231219 | 123800 | 1267232870 | 8430 | 8430 | 8430 | 8430 | 1250 |
| 386 | 20231219 | 123700 | 1256695370 | 8440 | 8430 | 8440 | 8430 | 349 |
| 387 | 20231219 | 123600 | 1253752810 | 8430 | 8430 | 8430 | 8430 | 250 |
| 388 | 20231219 | 123500 | 1251645310 | 8430 | 8430 | 8430 | 8430 | 0 |
| 389 | 20231219 | 123400 | 1251645310 | 8430 | 8430 | 8430 | 8430 | 0 |
| 390 | 20231219 | 123300 | 1251645310 | 8430 | 8430 | 8430 | 8420 | 561 |
| 391 | 20231219 | 123200 | 1246916420 | 8430 | 8430 | 8430 | 8430 | 0 |
| 392 | 20231219 | 123100 | 1246916420 | 8430 | 8430 | 8430 | 8430 | 365 |
| 393 | 20231219 | 123000 | 1243839470 | 8430 | 8430 | 8430 | 8430 | 18 |
| 394 | 20231219 | 122900 | 1243687730 | 8420 | 8430 | 8430 | 8420 | 234 |
| 395 | 20231219 | 122800 | 1241717110 | 8430 | 8430 | 8430 | 8430 | 0 |
| 396 | 20231219 | 122700 | 1241717110 | 8430 | 8430 | 8430 | 8430 | 303 |
| 397 | 20231219 | 122600 | 1239162820 | 8430 | 8430 | 8430 | 8430 | 426 |
| 398 | 20231219 | 122500 | 1235571640 | 8440 | 8430 | 8440 | 8430 | 101 |
| 399 | 20231219 | 122400 | 1234719210 | 8430 | 8430 | 8430 | 8430 | 10 |
| 400 | 20231219 | 122300 | 1234634910 | 8440 | 8440 | 8440 | 8440 | 203 |
| 401 | 20231219 | 122200 | 1232921590 | 8440 | 8440 | 8440 | 8430 | 974 |
| 402 | 20231219 | 122100 | 1224701710 | 8450 | 8450 | 8450 | 8450 | 0 |
| 403 | 20231219 | 122000 | 1224701710 | 8450 | 8440 | 8450 | 8440 | 3 |
| 404 | 20231219 | 121900 | 1224676380 | 8410 | 8440 | 8440 | 8410 | 956 |
| 405 | 20231219 | 121800 | 1216625120 | 8440 | 8430 | 8440 | 8430 | 691 |
| 406 | 20231219 | 121700 | 1210798990 | 8440 | 8440 | 8440 | 8440 | 0 |
| 407 | 20231219 | 121600 | 1210798990 | 8440 | 8440 | 8440 | 8440 | 208 |
| 408 | 20231219 | 121500 | 1209043470 | 8440 | 8450 | 8450 | 8440 | 612 |
| 409 | 20231219 | 121400 | 1203877190 | 8450 | 8450 | 8450 | 8450 | 0 |
| 410 | 20231219 | 121300 | 1203877190 | 8450 | 8450 | 8450 | 8450 | 792 |
| 411 | 20231219 | 121200 | 1197184790 | 8450 | 8450 | 8450 | 8450 | 55 |
| 412 | 20231219 | 121100 | 1196720040 | 8450 | 8440 | 8450 | 8440 | 1176 |
| 413 | 20231219 | 121000 | 1186794560 | 8410 | 8430 | 8430 | 8410 | 695 |
| 414 | 20231219 | 120900 | 1180935750 | 8430 | 8430 | 8430 | 8410 | 5501 |
| 415 | 20231219 | 120800 | 1134646580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 416 | 20231219 | 120700 | 1134646580 | 8430 | 8440 | 8440 | 8430 | 120 |
| 417 | 20231219 | 120600 | 1133634780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 418 | 20231219 | 120500 | 1133634780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 419 | 20231219 | 120400 | 1133634780 | 8440 | 8440 | 8440 | 8440 | 320 |
| 420 | 20231219 | 120300 | 1130933980 | 8460 | 8440 | 8460 | 8440 | 2426 |
| 421 | 20231219 | 120200 | 1110432550 | 8440 | 8450 | 8450 | 8440 | 112 |
| 422 | 20231219 | 120100 | 1109486680 | 8450 | 8450 | 8450 | 8450 | 0 |
| 423 | 20231219 | 120000 | 1109486680 | 8450 | 8430 | 8450 | 8420 | 3554 |
| 424 | 20231219 | 115900 | 1079485270 | 8430 | 8430 | 8430 | 8430 | 126 |
| 425 | 20231219 | 115800 | 1078423090 | 8430 | 8430 | 8430 | 8430 | 100 |
| 426 | 20231219 | 115700 | 1077580090 | 8410 | 8420 | 8420 | 8410 | 43 |
| 427 | 20231219 | 115600 | 1077218330 | 8430 | 8410 | 8430 | 8410 | 386 |
| 428 | 20231219 | 115500 | 1073970630 | 8410 | 8410 | 8430 | 8410 | 104 |
| 429 | 20231219 | 115400 | 1073094630 | 8420 | 8430 | 8430 | 8420 | 288 |
| 430 | 20231219 | 115300 | 1070666940 | 8430 | 8440 | 8440 | 8430 | 245 |
| 431 | 20231219 | 115200 | 1068601520 | 8450 | 8440 | 8450 | 8390 | 10038 |
| 432 | 20231219 | 115100 | 984240940 | 8440 | 8440 | 8440 | 8440 | 150 |
| 433 | 20231219 | 115000 | 982974940 | 8430 | 8440 | 8440 | 8430 | 1866 |
| 434 | 20231219 | 114900 | 967243900 | 8430 | 8430 | 8440 | 8430 | 199 |
| 435 | 20231219 | 114800 | 965566030 | 8430 | 8430 | 8430 | 8430 | 58 |
| 436 | 20231219 | 114700 | 965077090 | 8440 | 8410 | 8440 | 8410 | 163 |
| 437 | 20231219 | 114600 | 963701960 | 8450 | 8450 | 8450 | 8450 | 0 |
| 438 | 20231219 | 114500 | 963701960 | 8450 | 8440 | 8450 | 8410 | 873 |
| 439 | 20231219 | 114400 | 956349860 | 8440 | 8440 | 8440 | 8440 | 16 |
| 440 | 20231219 | 114300 | 956214820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 441 | 20231219 | 114200 | 956214820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 442 | 20231219 | 114100 | 956214820 | 8450 | 8450 | 8450 | 8450 | 239 |
| 443 | 20231219 | 114000 | 954195270 | 8440 | 8430 | 8440 | 8400 | 12485 |
| 444 | 20231219 | 113900 | 849250660 | 8420 | 8420 | 8430 | 8420 | 5510 |
| 445 | 20231219 | 113800 | 802854580 | 8430 | 8430 | 8430 | 8430 | 560 |
| 446 | 20231219 | 113700 | 798133780 | 8430 | 8430 | 8430 | 8430 | 411 |
| 447 | 20231219 | 113600 | 794669050 | 8430 | 8440 | 8440 | 8430 | 33 |
| 448 | 20231219 | 113500 | 794390560 | 8440 | 8440 | 8440 | 8430 | 980 |
| 449 | 20231219 | 113400 | 786119390 | 8430 | 8430 | 8430 | 8430 | 15 |
| 450 | 20231219 | 113300 | 785992940 | 8430 | 8430 | 8430 | 8430 | 609 |
| 451 | 20231219 | 113200 | 780859070 | 8430 | 8430 | 8430 | 8430 | 106 |
| 452 | 20231219 | 113100 | 779965490 | 8430 | 8430 | 8430 | 8430 | 83 |
| 453 | 20231219 | 113000 | 779265800 | 8430 | 8430 | 8430 | 8430 | 37 |
| 454 | 20231219 | 112900 | 778953890 | 8430 | 8430 | 8440 | 8430 | 785 |
| 455 | 20231219 | 112800 | 772335340 | 8440 | 8430 | 8440 | 8430 | 33 |
| 456 | 20231219 | 112700 | 772057080 | 8430 | 8430 | 8430 | 8430 | 13 |
| 457 | 20231219 | 112600 | 771947490 | 8430 | 8430 | 8430 | 8420 | 24 |
| 458 | 20231219 | 112500 | 771745300 | 8440 | 8430 | 8440 | 8430 | 160 |
| 459 | 20231219 | 112400 | 770396440 | 8430 | 8420 | 8430 | 8420 | 88 |
| 460 | 20231219 | 112300 | 769654610 | 8430 | 8430 | 8430 | 8420 | 77 |
| 461 | 20231219 | 112200 | 769005620 | 8430 | 8430 | 8430 | 8430 | 1348 |
| 462 | 20231219 | 112100 | 757641980 | 8430 | 8430 | 8430 | 8430 | 16 |
| 463 | 20231219 | 112000 | 757507100 | 8430 | 8430 | 8430 | 8430 | 152 |
| 464 | 20231219 | 111900 | 756225740 | 8430 | 8430 | 8430 | 8430 | 7 |
| 465 | 20231219 | 111800 | 756166730 | 8430 | 8420 | 8430 | 8420 | 2 |
| 466 | 20231219 | 111700 | 756149880 | 8420 | 8420 | 8430 | 8420 | 620 |
| 467 | 20231219 | 111600 | 750923730 | 8420 | 8430 | 8440 | 8420 | 464 |
| 468 | 20231219 | 111500 | 747016090 | 8430 | 8430 | 8430 | 8430 | 32 |
| 469 | 20231219 | 111400 | 746746330 | 8430 | 8430 | 8430 | 8430 | 186 |
| 470 | 20231219 | 111300 | 745178350 | 8430 | 8430 | 8440 | 8430 | 2007 |
| 471 | 20231219 | 111200 | 728256750 | 8440 | 8440 | 8440 | 8440 | 67 |
| 472 | 20231219 | 111100 | 727691270 | 8440 | 8440 | 8440 | 8440 | 5 |
| 473 | 20231219 | 111000 | 727649070 | 8430 | 8440 | 8440 | 8430 | 152 |
| 474 | 20231219 | 110900 | 726366220 | 8440 | 8440 | 8440 | 8440 | 10 |
| 475 | 20231219 | 110800 | 726281820 | 8440 | 8430 | 8440 | 8430 | 101 |
| 476 | 20231219 | 110700 | 725430380 | 8440 | 8440 | 8440 | 8440 | 7 |
| 477 | 20231219 | 110600 | 725371300 | 8430 | 8440 | 8440 | 8430 | 817 |
| 478 | 20231219 | 110500 | 718478320 | 8440 | 8440 | 8440 | 8440 | 4 |
| 479 | 20231219 | 110400 | 718444560 | 8430 | 8440 | 8440 | 8430 | 996 |
| 480 | 20231219 | 110300 | 710048120 | 8440 | 8440 | 8450 | 8440 | 1390 |
| 481 | 20231219 | 110200 | 698316510 | 8440 | 8440 | 8440 | 8440 | 193 |
| 482 | 20231219 | 110100 | 696687590 | 8440 | 8440 | 8450 | 8440 | 656 |
| 483 | 20231219 | 110000 | 691150880 | 8440 | 8440 | 8440 | 8440 | 370 |
| 484 | 20231219 | 105900 | 688028080 | 8440 | 8440 | 8440 | 8440 | 78 |
| 485 | 20231219 | 105800 | 687369760 | 8440 | 8440 | 8440 | 8440 | 13 |
| 486 | 20231219 | 105700 | 687260040 | 8440 | 8440 | 8440 | 8440 | 26 |
| 487 | 20231219 | 105600 | 687040600 | 8440 | 8440 | 8440 | 8440 | 13 |
| 488 | 20231219 | 105500 | 686930880 | 8430 | 8430 | 8430 | 8430 | 1 |
| 489 | 20231219 | 105400 | 686922450 | 8440 | 8440 | 8440 | 8440 | 7 |
| 490 | 20231219 | 105300 | 686863370 | 8430 | 8430 | 8430 | 8430 | 190 |
| 491 | 20231219 | 105200 | 685261670 | 8430 | 8430 | 8430 | 8430 | 1501 |
| 492 | 20231219 | 105100 | 672608240 | 8430 | 8440 | 8440 | 8430 | 192 |
| 493 | 20231219 | 105000 | 670988970 | 8430 | 8430 | 8430 | 8430 | 118 |
| 494 | 20231219 | 104900 | 669994230 | 8430 | 8440 | 8440 | 8430 | 238 |
| 495 | 20231219 | 104800 | 667985520 | 8440 | 8440 | 8440 | 8430 | 13 |
| 496 | 20231219 | 104700 | 667875860 | 8430 | 8440 | 8440 | 8430 | 75 |
| 497 | 20231219 | 104600 | 667242870 | 8430 | 8430 | 8430 | 8430 | 3 |
| 498 | 20231219 | 104500 | 667217580 | 8430 | 8440 | 8440 | 8430 | 159 |
| 499 | 20231219 | 104400 | 665877110 | 8440 | 8440 | 8440 | 8440 | 22 |
| 500 | 20231219 | 104300 | 665691430 | 8440 | 8440 | 8440 | 8440 | 190 |
| 501 | 20231219 | 104200 | 664087830 | 8440 | 8440 | 8440 | 8440 | 7 |
| 502 | 20231219 | 104100 | 664028750 | 8440 | 8440 | 8450 | 8430 | 334 |
| 503 | 20231219 | 104000 | 661211470 | 8460 | 8460 | 8460 | 8460 | 21 |
| 504 | 20231219 | 103900 | 661033810 | 8460 | 8450 | 8460 | 8450 | 17 |
| 505 | 20231219 | 103800 | 660890000 | 8450 | 8450 | 8450 | 8440 | 111 |
| 506 | 20231219 | 103700 | 659952250 | 8450 | 8440 | 8450 | 8440 | 31 |
| 507 | 20231219 | 103600 | 659690400 | 8440 | 8440 | 8440 | 8440 | 21 |
| 508 | 20231219 | 103500 | 659513160 | 8440 | 8440 | 8440 | 8440 | 707 |
| 509 | 20231219 | 103400 | 653546080 | 8450 | 8450 | 8450 | 8450 | 156 |
| 510 | 20231219 | 103300 | 652227880 | 8450 | 8450 | 8450 | 8450 | 5 |
| 511 | 20231219 | 103200 | 652185630 | 8450 | 8440 | 8450 | 8440 | 207 |
| 512 | 20231219 | 103100 | 650438480 | 8450 | 8450 | 8450 | 8450 | 0 |
| 513 | 20231219 | 103000 | 650438480 | 8450 | 8440 | 8450 | 8440 | 234 |
| 514 | 20231219 | 102900 | 648462810 | 8440 | 8440 | 8440 | 8440 | 16 |
| 515 | 20231219 | 102800 | 648327770 | 8440 | 8440 | 8440 | 8440 | 5 |
| 516 | 20231219 | 102700 | 648285570 | 8440 | 8440 | 8440 | 8440 | 118 |
| 517 | 20231219 | 102600 | 647289650 | 8440 | 8430 | 8440 | 8420 | 684 |
| 518 | 20231219 | 102500 | 641522700 | 8440 | 8440 | 8440 | 8440 | 0 |
| 519 | 20231219 | 102400 | 641522700 | 8440 | 8440 | 8440 | 8440 | 39 |
| 520 | 20231219 | 102300 | 641193540 | 8440 | 8440 | 8440 | 8430 | 417 |
| 521 | 20231219 | 102200 | 637677670 | 8440 | 8440 | 8440 | 8440 | 0 |
| 522 | 20231219 | 102100 | 637677670 | 8440 | 8440 | 8440 | 8440 | 96 |
| 523 | 20231219 | 102000 | 636867430 | 8450 | 8430 | 8450 | 8420 | 407 |
| 524 | 20231219 | 101900 | 633439680 | 8420 | 8450 | 8450 | 8420 | 201 |
| 525 | 20231219 | 101800 | 631747230 | 8450 | 8450 | 8450 | 8450 | 0 |
| 526 | 20231219 | 101700 | 631747230 | 8450 | 8450 | 8450 | 8450 | 75 |
| 527 | 20231219 | 101600 | 631113480 | 8420 | 8460 | 8460 | 8420 | 3528 |
| 528 | 20231219 | 101500 | 601382010 | 8440 | 8440 | 8440 | 8440 | 60 |
| 529 | 20231219 | 101400 | 600875610 | 8430 | 8440 | 8460 | 8430 | 304 |
| 530 | 20231219 | 101300 | 598310640 | 8440 | 8460 | 8460 | 8440 | 1807 |
| 531 | 20231219 | 101200 | 583052090 | 8460 | 8460 | 8460 | 8460 | 0 |
| 532 | 20231219 | 101100 | 583052090 | 8460 | 8450 | 8460 | 8450 | 6 |
| 533 | 20231219 | 101000 | 583001360 | 8460 | 8450 | 8460 | 8450 | 23 |
| 534 | 20231219 | 100900 | 582806890 | 8450 | 8450 | 8450 | 8450 | 300 |
| 535 | 20231219 | 100800 | 580271890 | 8450 | 8460 | 8460 | 8450 | 524 |
| 536 | 20231219 | 100700 | 575843100 | 8450 | 8460 | 8460 | 8450 | 135 |
| 537 | 20231219 | 100600 | 574701500 | 8460 | 8460 | 8460 | 8460 | 249 |
| 538 | 20231219 | 100500 | 572594960 | 8460 | 8450 | 8460 | 8450 | 31 |
| 539 | 20231219 | 100400 | 572332900 | 8450 | 8460 | 8460 | 8450 | 843 |
| 540 | 20231219 | 100300 | 565209540 | 8440 | 8460 | 8460 | 8440 | 637 |
| 541 | 20231219 | 100200 | 559828720 | 8460 | 8460 | 8460 | 8460 | 0 |
| 542 | 20231219 | 100100 | 559828720 | 8460 | 8450 | 8460 | 8450 | 297 |
| 543 | 20231219 | 100000 | 557319020 | 8450 | 8450 | 8450 | 8450 | 172 |
| 544 | 20231219 | 095900 | 555865620 | 8450 | 8450 | 8450 | 8450 | 98 |
| 545 | 20231219 | 095800 | 555037520 | 8450 | 8440 | 8450 | 8430 | 106 |
| 546 | 20231219 | 095700 | 554143870 | 8430 | 8430 | 8430 | 8430 | 7 |
| 547 | 20231219 | 095600 | 554084860 | 8430 | 8430 | 8430 | 8430 | 33 |
| 548 | 20231219 | 095500 | 553806670 | 8450 | 8450 | 8450 | 8450 | 11 |
| 549 | 20231219 | 095400 | 553713720 | 8450 | 8450 | 8450 | 8430 | 1776 |
| 550 | 20231219 | 095300 | 538735560 | 8440 | 8440 | 8440 | 8440 | 60 |
| 551 | 20231219 | 095200 | 538229160 | 8440 | 8440 | 8440 | 8440 | 120 |
| 552 | 20231219 | 095100 | 537216360 | 8430 | 8450 | 8450 | 8430 | 95 |
| 553 | 20231219 | 095000 | 536413910 | 8460 | 8460 | 8460 | 8430 | 110 |
| 554 | 20231219 | 094900 | 535486310 | 8460 | 8460 | 8460 | 8430 | 15 |
| 555 | 20231219 | 094800 | 535359710 | 8450 | 8460 | 8460 | 8450 | 66 |
| 556 | 20231219 | 094700 | 534801950 | 8430 | 8460 | 8460 | 8430 | 1323 |
| 557 | 20231219 | 094600 | 523637170 | 8460 | 8460 | 8460 | 8450 | 659 |
| 558 | 20231219 | 094500 | 518067030 | 8460 | 8460 | 8460 | 8450 | 714 |
| 559 | 20231219 | 094400 | 512033190 | 8460 | 8460 | 8460 | 8460 | 168 |
| 560 | 20231219 | 094300 | 510611910 | 8450 | 8440 | 8460 | 8440 | 1663 |
| 561 | 20231219 | 094200 | 496562280 | 8440 | 8420 | 8440 | 8410 | 4915 |
| 562 | 20231219 | 094100 | 455219570 | 8420 | 8420 | 8430 | 8420 | 1003 |
| 563 | 20231219 | 094000 | 446773640 | 8420 | 8420 | 8430 | 8420 | 598 |
| 564 | 20231219 | 093900 | 441737750 | 8430 | 8430 | 8430 | 8430 | 638 |
| 565 | 20231219 | 093800 | 436359410 | 8440 | 8440 | 8450 | 8440 | 418 |
| 566 | 20231219 | 093700 | 432831340 | 8450 | 8460 | 8460 | 8450 | 332 |
| 567 | 20231219 | 093600 | 430022780 | 8460 | 8450 | 8460 | 8450 | 2 |
| 568 | 20231219 | 093500 | 430005870 | 8440 | 8450 | 8460 | 8440 | 278 |
| 569 | 20231219 | 093400 | 427657930 | 8450 | 8440 | 8450 | 8440 | 78 |
| 570 | 20231219 | 093300 | 426999400 | 8440 | 8450 | 8450 | 8440 | 145 |
| 571 | 20231219 | 093200 | 425775580 | 8460 | 8460 | 8460 | 8440 | 454 |
| 572 | 20231219 | 093100 | 421938090 | 8460 | 8460 | 8460 | 8460 | 5 |
| 573 | 20231219 | 093000 | 421895790 | 8460 | 8430 | 8460 | 8430 | 146 |
| 574 | 20231219 | 092900 | 420664040 | 8430 | 8420 | 8430 | 8410 | 477 |
| 575 | 20231219 | 092800 | 416647840 | 8410 | 8410 | 8430 | 8410 | 80 |
| 576 | 20231219 | 092700 | 415973840 | 8410 | 8420 | 8430 | 8410 | 381 |
| 577 | 20231219 | 092600 | 412765020 | 8420 | 8420 | 8420 | 8420 | 116 |
| 578 | 20231219 | 092500 | 411788300 | 8420 | 8420 | 8430 | 8420 | 455 |
| 579 | 20231219 | 092400 | 407957190 | 8430 | 8410 | 8430 | 8410 | 783 |
| 580 | 20231219 | 092300 | 401368320 | 8410 | 8420 | 8430 | 8400 | 6683 |
| 581 | 20231219 | 092200 | 345190460 | 8410 | 8420 | 8420 | 8410 | 157 |
| 582 | 20231219 | 092100 | 343868540 | 8420 | 8410 | 8420 | 8410 | 2662 |
| 583 | 20231219 | 092000 | 321471120 | 8410 | 8410 | 8420 | 8400 | 2743 |
| 584 | 20231219 | 091900 | 298418380 | 8410 | 8420 | 8420 | 8410 | 2660 |
| 585 | 20231219 | 091800 | 276044140 | 8420 | 8420 | 8420 | 8410 | 1319 |
| 586 | 20231219 | 091700 | 264942160 | 8420 | 8420 | 8420 | 8410 | 1718 |
| 587 | 20231219 | 091600 | 250476640 | 8420 | 8420 | 8420 | 8420 | 1312 |
| 588 | 20231219 | 091500 | 239429600 | 8420 | 8420 | 8430 | 8410 | 1944 |
| 589 | 20231219 | 091400 | 223064900 | 8420 | 8430 | 8430 | 8420 | 1364 |
| 590 | 20231219 | 091300 | 211579260 | 8430 | 8470 | 8470 | 8420 | 2207 |
| 591 | 20231219 | 091200 | 192984290 | 8470 | 8450 | 8470 | 8430 | 3754 |
| 592 | 20231219 | 091100 | 161314880 | 8470 | 8440 | 8470 | 8430 | 1157 |
| 593 | 20231219 | 091000 | 151542960 | 8440 | 8440 | 8440 | 8430 | 1848 |
| 594 | 20231219 | 090900 | 135952810 | 8450 | 8470 | 8470 | 8450 | 715 |
| 595 | 20231219 | 090800 | 129909660 | 8470 | 8470 | 8470 | 8440 | 248 |
| 596 | 20231219 | 090700 | 127816150 | 8440 | 8460 | 8470 | 8440 | 1711 |
| 597 | 20231219 | 090600 | 113360200 | 8470 | 8460 | 8470 | 8440 | 320 |
| 598 | 20231219 | 090500 | 110653340 | 8470 | 8460 | 8470 | 8430 | 4954 |
| 599 | 20231219 | 090400 | 68804690 | 8460 | 8460 | 8470 | 8460 | 1355 |
| 600 | 20231219 | 090300 | 57341370 | 8460 | 8460 | 8480 | 8460 | 890 |
| 601 | 20231219 | 090200 | 49810940 | 8470 | 8470 | 8470 | 8470 | 762 |
| 602 | 20231219 | 090100 | 43356800 | 8470 | 8480 | 8490 | 8460 | 1994 |
| 603 | 20231219 | 090000 | 26458230 | 8530 | 8470 | 8530 | 8470 | 2397 |