28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 3 | 20231219 | 184000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 4 | 20231219 | 183900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 5 | 20231219 | 183800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 6 | 20231219 | 183700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 7 | 20231219 | 183600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 8 | 20231219 | 183500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 9 | 20231219 | 183400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 10 | 20231219 | 183300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 11 | 20231219 | 183200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 12 | 20231219 | 183100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 13 | 20231219 | 183000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 14 | 20231219 | 182900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 15 | 20231219 | 182800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 16 | 20231219 | 182700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 17 | 20231219 | 182600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 18 | 20231219 | 182500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 19 | 20231219 | 182400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 20 | 20231219 | 182300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 21 | 20231219 | 182200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 22 | 20231219 | 182100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 23 | 20231219 | 182000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 24 | 20231219 | 181900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 25 | 20231219 | 181800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 26 | 20231219 | 181700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 27 | 20231219 | 181600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 28 | 20231219 | 181500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 29 | 20231219 | 181400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 30 | 20231219 | 181300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 31 | 20231219 | 181200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 32 | 20231219 | 181100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 33 | 20231219 | 181000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 34 | 20231219 | 180900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 35 | 20231219 | 180800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 36 | 20231219 | 180700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 37 | 20231219 | 180600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 38 | 20231219 | 180500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 39 | 20231219 | 180400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 40 | 20231219 | 180300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 41 | 20231219 | 180200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 42 | 20231219 | 180100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 43 | 20231219 | 180000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 44 | 20231219 | 175900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 45 | 20231219 | 175800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 46 | 20231219 | 175700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 47 | 20231219 | 175600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 48 | 20231219 | 175500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 49 | 20231219 | 175400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 50 | 20231219 | 175300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 51 | 20231219 | 175200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 52 | 20231219 | 175100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 53 | 20231219 | 175000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 54 | 20231219 | 174900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 55 | 20231219 | 174800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 56 | 20231219 | 174700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 57 | 20231219 | 174600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 58 | 20231219 | 174500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 59 | 20231219 | 174400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 60 | 20231219 | 174300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 61 | 20231219 | 174200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 62 | 20231219 | 174100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 63 | 20231219 | 174000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 64 | 20231219 | 173900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 65 | 20231219 | 173800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 66 | 20231219 | 173700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 67 | 20231219 | 173600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 68 | 20231219 | 173500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 69 | 20231219 | 173400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 70 | 20231219 | 173300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 71 | 20231219 | 173200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 72 | 20231219 | 173100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 73 | 20231219 | 173000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 74 | 20231219 | 172900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 75 | 20231219 | 172800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 76 | 20231219 | 172700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 77 | 20231219 | 172600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 78 | 20231219 | 172500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 79 | 20231219 | 172400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 80 | 20231219 | 172300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 81 | 20231219 | 172200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 82 | 20231219 | 172100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 83 | 20231219 | 172000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 84 | 20231219 | 171900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 85 | 20231219 | 171800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 86 | 20231219 | 171700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 87 | 20231219 | 171600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 88 | 20231219 | 171500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 89 | 20231219 | 171400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 90 | 20231219 | 171300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 91 | 20231219 | 171200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 92 | 20231219 | 171100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 93 | 20231219 | 171000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 94 | 20231219 | 170900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 95 | 20231219 | 170800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 96 | 20231219 | 170700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 97 | 20231219 | 170600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 98 | 20231219 | 170500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 99 | 20231219 | 170400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 100 | 20231219 | 170300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 101 | 20231219 | 170200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 102 | 20231219 | 170100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 103 | 20231219 | 170000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 104 | 20231219 | 165900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 105 | 20231219 | 165800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 106 | 20231219 | 165700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 107 | 20231219 | 165600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 108 | 20231219 | 165500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 109 | 20231219 | 165400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 110 | 20231219 | 165300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 111 | 20231219 | 165200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 112 | 20231219 | 165100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 113 | 20231219 | 165000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 114 | 20231219 | 164900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 115 | 20231219 | 164800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 116 | 20231219 | 164700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 117 | 20231219 | 164600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 118 | 20231219 | 164500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 119 | 20231219 | 164400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 120 | 20231219 | 164300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 121 | 20231219 | 164200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 122 | 20231219 | 164100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 123 | 20231219 | 164000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 124 | 20231219 | 163900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 125 | 20231219 | 163800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 126 | 20231219 | 163700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 127 | 20231219 | 163600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 128 | 20231219 | 163500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 129 | 20231219 | 163400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 130 | 20231219 | 163300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 131 | 20231219 | 163200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 132 | 20231219 | 163100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 133 | 20231219 | 163000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 134 | 20231219 | 162900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 135 | 20231219 | 162800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 136 | 20231219 | 162700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 137 | 20231219 | 162600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 138 | 20231219 | 162500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 139 | 20231219 | 162400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 140 | 20231219 | 162300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 141 | 20231219 | 162200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 142 | 20231219 | 162100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 143 | 20231219 | 162000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 144 | 20231219 | 161900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 145 | 20231219 | 161800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 146 | 20231219 | 161700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 147 | 20231219 | 161600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 148 | 20231219 | 161500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 149 | 20231219 | 161400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 150 | 20231219 | 161300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 151 | 20231219 | 161200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 152 | 20231219 | 161100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 153 | 20231219 | 161000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 154 | 20231219 | 160900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 155 | 20231219 | 160800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 156 | 20231219 | 160700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 157 | 20231219 | 160600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 158 | 20231219 | 160500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 159 | 20231219 | 160400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 160 | 20231219 | 160300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 161 | 20231219 | 160200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 162 | 20231219 | 160100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 163 | 20231219 | 160000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 164 | 20231219 | 155900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 165 | 20231219 | 155800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 166 | 20231219 | 155700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 167 | 20231219 | 155600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 168 | 20231219 | 155500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 169 | 20231219 | 155400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 170 | 20231219 | 155300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 171 | 20231219 | 155200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 172 | 20231219 | 155100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 173 | 20231219 | 155000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 174 | 20231219 | 154900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 175 | 20231219 | 154800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 176 | 20231219 | 154700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 177 | 20231219 | 154600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 178 | 20231219 | 154500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 179 | 20231219 | 154400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 180 | 20231219 | 154300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 181 | 20231219 | 154200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 182 | 20231219 | 154100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 183 | 20231219 | 154000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 184 | 20231219 | 153900 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 185 | 20231219 | 153800 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 186 | 20231219 | 153700 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 187 | 20231219 | 153600 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 188 | 20231219 | 153500 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 189 | 20231219 | 153400 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 190 | 20231219 | 153300 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 191 | 20231219 | 153200 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 192 | 20231219 | 153100 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 0 |
| 193 | 20231219 | 153000 | 1069962625 | 2075 | 2075 | 2075 | 2075 | 7625 |
| 194 | 20231219 | 152900 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 195 | 20231219 | 152800 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 196 | 20231219 | 152700 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 197 | 20231219 | 152600 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 198 | 20231219 | 152500 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 199 | 20231219 | 152400 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 200 | 20231219 | 152300 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 201 | 20231219 | 152200 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 202 | 20231219 | 152100 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 203 | 20231219 | 152000 | 1054140750 | 2075 | 2075 | 2075 | 2075 | 0 |
| 204 | 20231219 | 151900 | 1054140750 | 2075 | 2075 | 2085 | 2075 | 183 |
| 205 | 20231219 | 151800 | 1053761015 | 2075 | 2075 | 2075 | 2075 | 192 |
| 206 | 20231219 | 151700 | 1053362615 | 2085 | 2075 | 2085 | 2075 | 2 |
| 207 | 20231219 | 151600 | 1053358455 | 2085 | 2080 | 2085 | 2080 | 274 |
| 208 | 20231219 | 151500 | 1052787185 | 2080 | 2080 | 2085 | 2080 | 6 |
| 209 | 20231219 | 151400 | 1052774695 | 2080 | 2075 | 2080 | 2075 | 565 |
| 210 | 20231219 | 151300 | 1051599500 | 2075 | 2075 | 2080 | 2075 | 292 |
| 211 | 20231219 | 151200 | 1050992160 | 2075 | 2075 | 2075 | 2075 | 2 |
| 212 | 20231219 | 151100 | 1050988010 | 2075 | 2075 | 2075 | 2075 | 5 |
| 213 | 20231219 | 151000 | 1050977635 | 2075 | 2075 | 2075 | 2070 | 15 |
| 214 | 20231219 | 150900 | 1050946515 | 2070 | 2075 | 2080 | 2070 | 3805 |
| 215 | 20231219 | 150800 | 1043067655 | 2080 | 2070 | 2080 | 2070 | 6002 |
| 216 | 20231219 | 150700 | 1030595540 | 2070 | 2070 | 2075 | 2070 | 201 |
| 217 | 20231219 | 150600 | 1030178475 | 2070 | 2065 | 2070 | 2065 | 2030 |
| 218 | 20231219 | 150500 | 1025976385 | 2070 | 2070 | 2070 | 2065 | 303 |
| 219 | 20231219 | 150400 | 1025349180 | 2070 | 2065 | 2070 | 2065 | 2 |
| 220 | 20231219 | 150300 | 1025345045 | 2070 | 2075 | 2075 | 2070 | 165 |
| 221 | 20231219 | 150200 | 1025003485 | 2070 | 2070 | 2070 | 2065 | 2055 |
| 222 | 20231219 | 150100 | 1020749640 | 2070 | 2065 | 2070 | 2065 | 102 |
| 223 | 20231219 | 150000 | 1020538510 | 2065 | 2065 | 2065 | 2065 | 3 |
| 224 | 20231219 | 145900 | 1020532315 | 2065 | 2065 | 2065 | 2065 | 2 |
| 225 | 20231219 | 145800 | 1020528185 | 2065 | 2070 | 2070 | 2065 | 300 |
| 226 | 20231219 | 145700 | 1019907300 | 2070 | 2065 | 2070 | 2065 | 5279 |
| 227 | 20231219 | 145600 | 1009004780 | 2065 | 2065 | 2065 | 2065 | 359 |
| 228 | 20231219 | 145500 | 1008263445 | 2065 | 2065 | 2070 | 2065 | 287 |
| 229 | 20231219 | 145400 | 1007670785 | 2065 | 2065 | 2070 | 2065 | 1503 |
| 230 | 20231219 | 145300 | 1004567085 | 2065 | 2065 | 2065 | 2065 | 148 |
| 231 | 20231219 | 145200 | 1004261465 | 2065 | 2065 | 2065 | 2065 | 53 |
| 232 | 20231219 | 145100 | 1004152020 | 2065 | 2070 | 2070 | 2065 | 583 |
| 233 | 20231219 | 145000 | 1002945215 | 2070 | 2070 | 2070 | 2065 | 1302 |
| 234 | 20231219 | 144900 | 1000250080 | 2065 | 2070 | 2070 | 2065 | 3231 |
| 235 | 20231219 | 144800 | 993573935 | 2065 | 2070 | 2070 | 2065 | 934 |
| 236 | 20231219 | 144700 | 991643210 | 2075 | 2070 | 2075 | 2070 | 965 |
| 237 | 20231219 | 144600 | 989640845 | 2075 | 2075 | 2075 | 2070 | 5500 |
| 238 | 20231219 | 144500 | 978249800 | 2075 | 2075 | 2075 | 2075 | 11 |
| 239 | 20231219 | 144400 | 978226975 | 2075 | 2075 | 2075 | 2075 | 2 |
| 240 | 20231219 | 144300 | 978222825 | 2075 | 2075 | 2075 | 2075 | 2 |
| 241 | 20231219 | 144200 | 978218675 | 2080 | 2075 | 2080 | 2075 | 283 |
| 242 | 20231219 | 144100 | 977630045 | 2075 | 2075 | 2075 | 2075 | 2 |
| 243 | 20231219 | 144000 | 977625895 | 2075 | 2075 | 2075 | 2075 | 2 |
| 244 | 20231219 | 143900 | 977621745 | 2075 | 2075 | 2075 | 2075 | 12 |
| 245 | 20231219 | 143800 | 977596845 | 2080 | 2080 | 2080 | 2075 | 1562 |
| 246 | 20231219 | 143700 | 974354385 | 2075 | 2075 | 2080 | 2075 | 14 |
| 247 | 20231219 | 143600 | 974325325 | 2075 | 2075 | 2075 | 2075 | 2 |
| 248 | 20231219 | 143500 | 974321175 | 2075 | 2080 | 2080 | 2075 | 837 |
| 249 | 20231219 | 143400 | 972582945 | 2075 | 2080 | 2080 | 2075 | 4 |
| 250 | 20231219 | 143300 | 972574635 | 2075 | 2075 | 2075 | 2075 | 79 |
| 251 | 20231219 | 143200 | 972410710 | 2080 | 2080 | 2080 | 2075 | 10 |
| 252 | 20231219 | 143100 | 972389920 | 2075 | 2080 | 2080 | 2075 | 4 |
| 253 | 20231219 | 143000 | 972381610 | 2080 | 2075 | 2080 | 2075 | 22 |
| 254 | 20231219 | 142900 | 972335855 | 2075 | 2080 | 2085 | 2070 | 2236 |
| 255 | 20231219 | 142800 | 967695655 | 2080 | 2080 | 2080 | 2075 | 2411 |
| 256 | 20231219 | 142700 | 962688950 | 2085 | 2080 | 2085 | 2080 | 890 |
| 257 | 20231219 | 142600 | 960836305 | 2080 | 2080 | 2080 | 2080 | 3 |
| 258 | 20231219 | 142500 | 960830065 | 2080 | 2080 | 2080 | 2080 | 3 |
| 259 | 20231219 | 142400 | 960823825 | 2085 | 2080 | 2085 | 2080 | 2 |
| 260 | 20231219 | 142300 | 960819660 | 2085 | 2085 | 2085 | 2085 | 260 |
| 261 | 20231219 | 142200 | 960277560 | 2080 | 2085 | 2090 | 2080 | 3 |
| 262 | 20231219 | 142100 | 960271305 | 2080 | 2085 | 2085 | 2080 | 6 |
| 263 | 20231219 | 142000 | 960258800 | 2090 | 2090 | 2090 | 2085 | 88 |
| 264 | 20231219 | 141900 | 960075285 | 2085 | 2080 | 2085 | 2080 | 200 |
| 265 | 20231219 | 141800 | 959658295 | 2080 | 2085 | 2085 | 2080 | 4 |
| 266 | 20231219 | 141700 | 959649965 | 2085 | 2085 | 2085 | 2080 | 6 |
| 267 | 20231219 | 141600 | 959637465 | 2080 | 2085 | 2085 | 2080 | 261 |
| 268 | 20231219 | 141500 | 959093290 | 2080 | 2080 | 2080 | 2080 | 9 |
| 269 | 20231219 | 141400 | 959074570 | 2080 | 2080 | 2085 | 2080 | 3 |
| 270 | 20231219 | 141300 | 959068325 | 2080 | 2080 | 2085 | 2080 | 59 |
| 271 | 20231219 | 141200 | 958945600 | 2080 | 2085 | 2085 | 2080 | 281 |
| 272 | 20231219 | 141100 | 958359740 | 2080 | 2080 | 2080 | 2080 | 2 |
| 273 | 20231219 | 141000 | 958355580 | 2080 | 2080 | 2085 | 2080 | 13 |
| 274 | 20231219 | 140900 | 958328485 | 2080 | 2080 | 2080 | 2080 | 2 |
| 275 | 20231219 | 140800 | 958324325 | 2080 | 2080 | 2085 | 2080 | 665 |
| 276 | 20231219 | 140700 | 956939810 | 2080 | 2080 | 2080 | 2080 | 2 |
| 277 | 20231219 | 140600 | 956935650 | 2080 | 2085 | 2085 | 2080 | 281 |
| 278 | 20231219 | 140500 | 956349775 | 2085 | 2085 | 2090 | 2085 | 3 |
| 279 | 20231219 | 140400 | 956343515 | 2085 | 2085 | 2090 | 2085 | 1002 |
| 280 | 20231219 | 140300 | 954254155 | 2080 | 2085 | 2085 | 2080 | 521 |
| 281 | 20231219 | 140200 | 953167880 | 2085 | 2085 | 2085 | 2085 | 1 |
| 282 | 20231219 | 140100 | 953165795 | 2085 | 2085 | 2085 | 2085 | 255 |
| 283 | 20231219 | 140000 | 952634120 | 2085 | 2085 | 2085 | 2085 | 0 |
| 284 | 20231219 | 135900 | 952634120 | 2085 | 2085 | 2085 | 2085 | 144 |
| 285 | 20231219 | 135800 | 952333880 | 2085 | 2085 | 2085 | 2085 | 526 |
| 286 | 20231219 | 135700 | 951237170 | 2085 | 2085 | 2085 | 2080 | 1629 |
| 287 | 20231219 | 135600 | 947841205 | 2085 | 2085 | 2085 | 2085 | 1 |
| 288 | 20231219 | 135500 | 947839120 | 2080 | 2080 | 2080 | 2080 | 1 |
| 289 | 20231219 | 135400 | 947837040 | 2080 | 2080 | 2080 | 2080 | 0 |
| 290 | 20231219 | 135300 | 947837040 | 2080 | 2085 | 2085 | 2080 | 272 |
| 291 | 20231219 | 135200 | 947269975 | 2085 | 2085 | 2085 | 2085 | 0 |
| 292 | 20231219 | 135100 | 947269975 | 2085 | 2085 | 2085 | 2085 | 0 |
| 293 | 20231219 | 135000 | 947269975 | 2085 | 2085 | 2085 | 2085 | 0 |
| 294 | 20231219 | 134900 | 947269975 | 2085 | 2080 | 2085 | 2080 | 1351 |
| 295 | 20231219 | 134800 | 944453255 | 2075 | 2075 | 2075 | 2075 | 32 |
| 296 | 20231219 | 134700 | 944386855 | 2075 | 2085 | 2085 | 2075 | 2500 |
| 297 | 20231219 | 134600 | 939193465 | 2080 | 2085 | 2085 | 2080 | 49 |
| 298 | 20231219 | 134500 | 939091540 | 2085 | 2085 | 2085 | 2085 | 263 |
| 299 | 20231219 | 134400 | 938543185 | 2080 | 2080 | 2080 | 2080 | 1100 |
| 300 | 20231219 | 134300 | 936255185 | 2085 | 2080 | 2085 | 2080 | 1005 |
| 301 | 20231219 | 134200 | 934164760 | 2085 | 2085 | 2085 | 2085 | 0 |
| 302 | 20231219 | 134100 | 934164760 | 2085 | 2080 | 2085 | 2080 | 302 |
| 303 | 20231219 | 134000 | 933535210 | 2085 | 2085 | 2085 | 2085 | 0 |
| 304 | 20231219 | 133900 | 933535210 | 2085 | 2085 | 2085 | 2085 | 0 |
| 305 | 20231219 | 133800 | 933535210 | 2085 | 2085 | 2085 | 2085 | 261 |
| 306 | 20231219 | 133700 | 932991025 | 2080 | 2080 | 2080 | 2080 | 0 |
| 307 | 20231219 | 133600 | 932991025 | 2080 | 2080 | 2080 | 2080 | 52 |
| 308 | 20231219 | 133500 | 932882865 | 2080 | 2080 | 2080 | 2080 | 300 |
| 309 | 20231219 | 133400 | 932258865 | 2085 | 2085 | 2085 | 2085 | 282 |
| 310 | 20231219 | 133300 | 931670895 | 2085 | 2085 | 2085 | 2085 | 0 |
| 311 | 20231219 | 133200 | 931670895 | 2085 | 2085 | 2085 | 2085 | 0 |
| 312 | 20231219 | 133100 | 931670895 | 2085 | 2085 | 2085 | 2085 | 1139 |
| 313 | 20231219 | 133000 | 929296080 | 2085 | 2085 | 2085 | 2085 | 262 |
| 314 | 20231219 | 132900 | 928749810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 315 | 20231219 | 132800 | 928749810 | 2085 | 2085 | 2085 | 2085 | 0 |
| 316 | 20231219 | 132700 | 928749810 | 2085 | 2085 | 2085 | 2085 | 1 |
| 317 | 20231219 | 132600 | 928747725 | 2085 | 2085 | 2085 | 2085 | 290 |
| 318 | 20231219 | 132500 | 928143075 | 2080 | 2080 | 2080 | 2080 | 1298 |
| 319 | 20231219 | 132400 | 925443235 | 2080 | 2080 | 2080 | 2080 | 1001 |
| 320 | 20231219 | 132300 | 923361155 | 2085 | 2085 | 2085 | 2080 | 70 |
| 321 | 20231219 | 132200 | 923215250 | 2085 | 2085 | 2085 | 2085 | 680 |
| 322 | 20231219 | 132100 | 921797450 | 2090 | 2090 | 2090 | 2090 | 0 |
| 323 | 20231219 | 132000 | 921797450 | 2090 | 2090 | 2090 | 2090 | 2 |
| 324 | 20231219 | 131900 | 921793270 | 2090 | 2090 | 2090 | 2090 | 0 |
| 325 | 20231219 | 131800 | 921793270 | 2090 | 2085 | 2090 | 2085 | 288 |
| 326 | 20231219 | 131700 | 921191360 | 2085 | 2085 | 2085 | 2085 | 0 |
| 327 | 20231219 | 131600 | 921191360 | 2085 | 2090 | 2090 | 2085 | 14 |
| 328 | 20231219 | 131500 | 921162145 | 2085 | 2090 | 2090 | 2085 | 72 |
| 329 | 20231219 | 131400 | 921011915 | 2090 | 2080 | 2090 | 2080 | 151 |
| 330 | 20231219 | 131300 | 920697325 | 2090 | 2090 | 2090 | 2090 | 0 |
| 331 | 20231219 | 131200 | 920697325 | 2090 | 2090 | 2090 | 2090 | 0 |
| 332 | 20231219 | 131100 | 920697325 | 2090 | 2090 | 2090 | 2080 | 992 |
| 333 | 20231219 | 131000 | 918629735 | 2095 | 2095 | 2095 | 2095 | 0 |
| 334 | 20231219 | 130900 | 918629735 | 2095 | 2095 | 2095 | 2095 | 0 |
| 335 | 20231219 | 130800 | 918629735 | 2095 | 2090 | 2095 | 2090 | 756 |
| 336 | 20231219 | 130700 | 917047340 | 2095 | 2095 | 2095 | 2095 | 0 |
| 337 | 20231219 | 130600 | 917047340 | 2095 | 2095 | 2095 | 2095 | 0 |
| 338 | 20231219 | 130500 | 917047340 | 2095 | 2085 | 2095 | 2085 | 11 |
| 339 | 20231219 | 130400 | 917024395 | 2090 | 2090 | 2090 | 2090 | 2668 |
| 340 | 20231219 | 130300 | 911448275 | 2090 | 2090 | 2090 | 2090 | 0 |
| 341 | 20231219 | 130200 | 911448275 | 2090 | 2090 | 2090 | 2090 | 1 |
| 342 | 20231219 | 130100 | 911446185 | 2090 | 2080 | 2090 | 2080 | 1198 |
| 343 | 20231219 | 130000 | 908954295 | 2080 | 2090 | 2090 | 2080 | 2113 |
| 344 | 20231219 | 125900 | 904558940 | 2085 | 2090 | 2090 | 2085 | 264 |
| 345 | 20231219 | 125800 | 904007190 | 2080 | 2085 | 2085 | 2080 | 500 |
| 346 | 20231219 | 125700 | 902965795 | 2090 | 2090 | 2090 | 2090 | 5 |
| 347 | 20231219 | 125600 | 902955345 | 2085 | 2085 | 2085 | 2085 | 36 |
| 348 | 20231219 | 125500 | 902880285 | 2090 | 2085 | 2090 | 2085 | 944 |
| 349 | 20231219 | 125400 | 900912020 | 2085 | 2085 | 2085 | 2085 | 30 |
| 350 | 20231219 | 125300 | 900849470 | 2085 | 2085 | 2085 | 2085 | 0 |
| 351 | 20231219 | 125200 | 900849470 | 2085 | 2090 | 2090 | 2085 | 270 |
| 352 | 20231219 | 125100 | 900285195 | 2090 | 2090 | 2090 | 2090 | 5 |
| 353 | 20231219 | 125000 | 900274745 | 2090 | 2090 | 2090 | 2090 | 6 |
| 354 | 20231219 | 124900 | 900262205 | 2085 | 2085 | 2085 | 2085 | 100 |
| 355 | 20231219 | 124800 | 900053705 | 2090 | 2090 | 2090 | 2090 | 1900 |
| 356 | 20231219 | 124700 | 896082705 | 2090 | 2080 | 2090 | 2080 | 381 |
| 357 | 20231219 | 124600 | 895287175 | 2085 | 2085 | 2085 | 2085 | 0 |
| 358 | 20231219 | 124500 | 895287175 | 2085 | 2085 | 2085 | 2085 | 0 |
| 359 | 20231219 | 124400 | 895287175 | 2085 | 2085 | 2085 | 2085 | 261 |
| 360 | 20231219 | 124300 | 894742990 | 2090 | 2085 | 2090 | 2085 | 255 |
| 361 | 20231219 | 124200 | 894211290 | 2090 | 2090 | 2090 | 2090 | 1 |
| 362 | 20231219 | 124100 | 894209200 | 2085 | 2090 | 2090 | 2085 | 515 |
| 363 | 20231219 | 124000 | 893135350 | 2085 | 2085 | 2085 | 2085 | 293 |
| 364 | 20231219 | 123900 | 892524445 | 2090 | 2090 | 2090 | 2090 | 22 |
| 365 | 20231219 | 123800 | 892478465 | 2085 | 2085 | 2085 | 2085 | 0 |
| 366 | 20231219 | 123700 | 892478465 | 2085 | 2085 | 2090 | 2085 | 262 |
| 367 | 20231219 | 123600 | 891932190 | 2080 | 2080 | 2080 | 2080 | 1000 |
| 368 | 20231219 | 123500 | 889852190 | 2085 | 2085 | 2085 | 2085 | 3 |
| 369 | 20231219 | 123400 | 889845935 | 2090 | 2080 | 2090 | 2080 | 201 |
| 370 | 20231219 | 123300 | 889427845 | 2085 | 2085 | 2085 | 2085 | 295 |
| 371 | 20231219 | 123200 | 888812770 | 2085 | 2085 | 2085 | 2085 | 0 |
| 372 | 20231219 | 123100 | 888812770 | 2085 | 2085 | 2085 | 2085 | 1 |
| 373 | 20231219 | 123000 | 888810685 | 2090 | 2090 | 2090 | 2090 | 1 |
| 374 | 20231219 | 122900 | 888808595 | 2085 | 2080 | 2085 | 2080 | 1080 |
| 375 | 20231219 | 122800 | 886560970 | 2090 | 2090 | 2090 | 2090 | 0 |
| 376 | 20231219 | 122700 | 886560970 | 2090 | 2090 | 2090 | 2090 | 0 |
| 377 | 20231219 | 122600 | 886560970 | 2090 | 2080 | 2090 | 2080 | 11 |
| 378 | 20231219 | 122500 | 886538080 | 2085 | 2085 | 2085 | 2085 | 295 |
| 379 | 20231219 | 122400 | 885923005 | 2090 | 2090 | 2090 | 2090 | 1 |
| 380 | 20231219 | 122300 | 885920915 | 2080 | 2085 | 2085 | 2080 | 311 |
| 381 | 20231219 | 122200 | 885272730 | 2090 | 2090 | 2090 | 2090 | 1 |
| 382 | 20231219 | 122100 | 885270640 | 2085 | 2085 | 2085 | 2085 | 0 |
| 383 | 20231219 | 122000 | 885270640 | 2085 | 2080 | 2085 | 2080 | 116 |
| 384 | 20231219 | 121900 | 885028880 | 2085 | 2085 | 2085 | 2085 | 0 |
| 385 | 20231219 | 121800 | 885028880 | 2085 | 2090 | 2090 | 2085 | 450 |
| 386 | 20231219 | 121700 | 884089170 | 2090 | 2090 | 2090 | 2090 | 105 |
| 387 | 20231219 | 121600 | 883869720 | 2090 | 2090 | 2090 | 2090 | 0 |
| 388 | 20231219 | 121500 | 883869720 | 2090 | 2090 | 2090 | 2090 | 281 |
| 389 | 20231219 | 121400 | 883282430 | 2095 | 2095 | 2095 | 2095 | 0 |
| 390 | 20231219 | 121300 | 883282430 | 2095 | 2095 | 2095 | 2095 | 430 |
| 391 | 20231219 | 121200 | 882381580 | 2100 | 2100 | 2100 | 2100 | 0 |
| 392 | 20231219 | 121100 | 882381580 | 2100 | 2090 | 2100 | 2090 | 6000 |
| 393 | 20231219 | 121000 | 869812660 | 2090 | 2090 | 2090 | 2090 | 96 |
| 394 | 20231219 | 120900 | 869612020 | 2090 | 2085 | 2090 | 2085 | 21 |
| 395 | 20231219 | 120800 | 869568230 | 2090 | 2090 | 2090 | 2090 | 1 |
| 396 | 20231219 | 120700 | 869566140 | 2085 | 2085 | 2085 | 2085 | 251 |
| 397 | 20231219 | 120600 | 869042805 | 2090 | 2090 | 2090 | 2090 | 50 |
| 398 | 20231219 | 120500 | 868938305 | 2090 | 2090 | 2090 | 2090 | 1 |
| 399 | 20231219 | 120400 | 868936215 | 2080 | 2085 | 2085 | 2080 | 2837 |
| 400 | 20231219 | 120300 | 863028070 | 2085 | 2085 | 2085 | 2085 | 715 |
| 401 | 20231219 | 120200 | 861537295 | 2085 | 2085 | 2085 | 2085 | 590 |
| 402 | 20231219 | 120100 | 860307145 | 2090 | 2090 | 2090 | 2090 | 0 |
| 403 | 20231219 | 120000 | 860307145 | 2090 | 2090 | 2090 | 2090 | 0 |
| 404 | 20231219 | 115900 | 860307145 | 2090 | 2090 | 2090 | 2090 | 252 |
| 405 | 20231219 | 115800 | 859780465 | 2090 | 2085 | 2090 | 2085 | 405 |
| 406 | 20231219 | 115700 | 858936015 | 2075 | 2075 | 2075 | 2075 | 0 |
| 407 | 20231219 | 115600 | 858936015 | 2075 | 2075 | 2075 | 2075 | 0 |
| 408 | 20231219 | 115500 | 858936015 | 2075 | 2075 | 2075 | 2075 | 0 |
| 409 | 20231219 | 115400 | 858936015 | 2075 | 2075 | 2075 | 2075 | 1430 |
| 410 | 20231219 | 115300 | 855968765 | 2080 | 2080 | 2080 | 2080 | 670 |
| 411 | 20231219 | 115200 | 854575165 | 2085 | 2085 | 2085 | 2085 | 593 |
| 412 | 20231219 | 115100 | 853338760 | 2085 | 2090 | 2090 | 2085 | 1065 |
| 413 | 20231219 | 115000 | 851116980 | 2085 | 2085 | 2085 | 2085 | 519 |
| 414 | 20231219 | 114900 | 850034865 | 2090 | 2090 | 2090 | 2090 | 0 |
| 415 | 20231219 | 114800 | 850034865 | 2090 | 2085 | 2090 | 2085 | 8 |
| 416 | 20231219 | 114700 | 850018160 | 2090 | 2090 | 2090 | 2090 | 0 |
| 417 | 20231219 | 114600 | 850018160 | 2090 | 2090 | 2090 | 2090 | 0 |
| 418 | 20231219 | 114500 | 850018160 | 2090 | 2090 | 2090 | 2090 | 0 |
| 419 | 20231219 | 114400 | 850018160 | 2090 | 2080 | 2090 | 2080 | 6 |
| 420 | 20231219 | 114300 | 850005660 | 2075 | 2090 | 2090 | 2075 | 1910 |
| 421 | 20231219 | 114200 | 846032265 | 2090 | 2090 | 2090 | 2090 | 350 |
| 422 | 20231219 | 114100 | 845300765 | 2080 | 2090 | 2090 | 2075 | 9503 |
| 423 | 20231219 | 114000 | 825512535 | 2095 | 2095 | 2095 | 2095 | 288 |
| 424 | 20231219 | 113900 | 824909175 | 2090 | 2090 | 2090 | 2090 | 0 |
| 425 | 20231219 | 113800 | 824909175 | 2090 | 2090 | 2090 | 2090 | 25 |
| 426 | 20231219 | 113700 | 824856925 | 2095 | 2090 | 2095 | 2090 | 120 |
| 427 | 20231219 | 113600 | 824606075 | 2090 | 2090 | 2090 | 2090 | 250 |
| 428 | 20231219 | 113500 | 824083575 | 2090 | 2095 | 2095 | 2090 | 625 |
| 429 | 20231219 | 113400 | 822777300 | 2095 | 2095 | 2095 | 2095 | 0 |
| 430 | 20231219 | 113300 | 822777300 | 2095 | 2095 | 2095 | 2095 | 1 |
| 431 | 20231219 | 113200 | 822775205 | 2095 | 2095 | 2095 | 2095 | 276 |
| 432 | 20231219 | 113100 | 822196985 | 2095 | 2095 | 2095 | 2095 | 0 |
| 433 | 20231219 | 113000 | 822196985 | 2095 | 2095 | 2095 | 2090 | 707 |
| 434 | 20231219 | 112900 | 820719070 | 2095 | 2095 | 2095 | 2095 | 111 |
| 435 | 20231219 | 112800 | 820486525 | 2095 | 2095 | 2095 | 2095 | 361 |
| 436 | 20231219 | 112700 | 819730230 | 2095 | 2095 | 2095 | 2095 | 149 |
| 437 | 20231219 | 112600 | 819418075 | 2095 | 2095 | 2095 | 2095 | 0 |
| 438 | 20231219 | 112500 | 819418075 | 2095 | 2095 | 2095 | 2095 | 1 |
| 439 | 20231219 | 112400 | 819415980 | 2095 | 2095 | 2095 | 2095 | 283 |
| 440 | 20231219 | 112300 | 818823095 | 2095 | 2095 | 2095 | 2095 | 0 |
| 441 | 20231219 | 112200 | 818823095 | 2095 | 2095 | 2095 | 2095 | 100 |
| 442 | 20231219 | 112100 | 818613595 | 2095 | 2095 | 2095 | 2090 | 262 |
| 443 | 20231219 | 112000 | 818064730 | 2100 | 2100 | 2100 | 2100 | 23 |
| 444 | 20231219 | 111900 | 818016430 | 2095 | 2095 | 2095 | 2095 | 1429 |
| 445 | 20231219 | 111800 | 815022675 | 2095 | 2095 | 2095 | 2095 | 1 |
| 446 | 20231219 | 111700 | 815020580 | 2095 | 2090 | 2095 | 2090 | 3309 |
| 447 | 20231219 | 111600 | 808089625 | 2090 | 2090 | 2100 | 2090 | 1555 |
| 448 | 20231219 | 111500 | 804839625 | 2095 | 2095 | 2095 | 2095 | 167 |
| 449 | 20231219 | 111400 | 804489760 | 2100 | 2100 | 2100 | 2100 | 51 |
| 450 | 20231219 | 111300 | 804382660 | 2100 | 2100 | 2100 | 2100 | 262 |
| 451 | 20231219 | 111200 | 803832460 | 2100 | 2100 | 2100 | 2100 | 1 |
| 452 | 20231219 | 111100 | 803830360 | 2095 | 2095 | 2095 | 2095 | 490 |
| 453 | 20231219 | 111000 | 802803810 | 2100 | 2095 | 2100 | 2095 | 55 |
| 454 | 20231219 | 110900 | 802688560 | 2100 | 2100 | 2100 | 2100 | 289 |
| 455 | 20231219 | 110800 | 802081660 | 2095 | 2095 | 2095 | 2095 | 207 |
| 456 | 20231219 | 110700 | 801647995 | 2100 | 2100 | 2100 | 2100 | 0 |
| 457 | 20231219 | 110600 | 801647995 | 2100 | 2100 | 2100 | 2100 | 0 |
| 458 | 20231219 | 110500 | 801647995 | 2100 | 2095 | 2100 | 2095 | 250 |
| 459 | 20231219 | 110400 | 801124240 | 2095 | 2095 | 2095 | 2095 | 150 |
| 460 | 20231219 | 110300 | 800809990 | 2095 | 2095 | 2095 | 2095 | 250 |
| 461 | 20231219 | 110200 | 800286240 | 2095 | 2095 | 2095 | 2095 | 440 |
| 462 | 20231219 | 110100 | 799364440 | 2095 | 2100 | 2100 | 2095 | 110 |
| 463 | 20231219 | 110000 | 799133940 | 2090 | 2090 | 2090 | 2090 | 84 |
| 464 | 20231219 | 105900 | 798958380 | 2100 | 2100 | 2100 | 2100 | 1 |
| 465 | 20231219 | 105800 | 798956280 | 2095 | 2095 | 2095 | 2095 | 259 |
| 466 | 20231219 | 105700 | 798413675 | 2100 | 2095 | 2100 | 2090 | 195 |
| 467 | 20231219 | 105600 | 798006100 | 2100 | 2100 | 2100 | 2100 | 200 |
| 468 | 20231219 | 105500 | 797586100 | 2100 | 2095 | 2100 | 2095 | 3515 |
| 469 | 20231219 | 105400 | 790207750 | 2100 | 2100 | 2100 | 2100 | 95 |
| 470 | 20231219 | 105300 | 790008250 | 2100 | 2100 | 2100 | 2100 | 0 |
| 471 | 20231219 | 105200 | 790008250 | 2100 | 2100 | 2100 | 2090 | 35 |
| 472 | 20231219 | 105100 | 789934850 | 2100 | 2095 | 2100 | 2095 | 877 |
| 473 | 20231219 | 105000 | 788095490 | 2100 | 2100 | 2100 | 2100 | 225 |
| 474 | 20231219 | 104900 | 787622990 | 2100 | 2095 | 2100 | 2095 | 430 |
| 475 | 20231219 | 104800 | 786722120 | 2095 | 2095 | 2095 | 2095 | 0 |
| 476 | 20231219 | 104700 | 786722120 | 2095 | 2095 | 2095 | 2090 | 3961 |
| 477 | 20231219 | 104600 | 778442555 | 2095 | 2095 | 2100 | 2095 | 345 |
| 478 | 20231219 | 104500 | 777718585 | 2100 | 2100 | 2100 | 2100 | 300 |
| 479 | 20231219 | 104400 | 777088585 | 2095 | 2095 | 2095 | 2090 | 900 |
| 480 | 20231219 | 104300 | 775205035 | 2100 | 2100 | 2100 | 2100 | 0 |
| 481 | 20231219 | 104200 | 775205035 | 2100 | 2100 | 2100 | 2100 | 260 |
| 482 | 20231219 | 104100 | 774659035 | 2100 | 2090 | 2100 | 2090 | 341 |
| 483 | 20231219 | 104000 | 773946090 | 2095 | 2095 | 2095 | 2095 | 4272 |
| 484 | 20231219 | 103900 | 764996250 | 2095 | 2095 | 2095 | 2095 | 428 |
| 485 | 20231219 | 103800 | 764099590 | 2095 | 2095 | 2095 | 2095 | 204 |
| 486 | 20231219 | 103700 | 763672210 | 2090 | 2090 | 2090 | 2090 | 156 |
| 487 | 20231219 | 103600 | 763346170 | 2090 | 2095 | 2095 | 2090 | 51 |
| 488 | 20231219 | 103500 | 763239330 | 2095 | 2090 | 2095 | 2090 | 261 |
| 489 | 20231219 | 103400 | 762692540 | 2090 | 2090 | 2090 | 2090 | 2 |
| 490 | 20231219 | 103300 | 762688360 | 2095 | 2090 | 2095 | 2090 | 150 |
| 491 | 20231219 | 103200 | 762374310 | 2095 | 2090 | 2095 | 2090 | 337 |
| 492 | 20231219 | 103100 | 761669955 | 2090 | 2090 | 2095 | 2090 | 93 |
| 493 | 20231219 | 103000 | 761475580 | 2095 | 2095 | 2095 | 2095 | 1 |
| 494 | 20231219 | 102900 | 761473485 | 2090 | 2090 | 2090 | 2090 | 1 |
| 495 | 20231219 | 102800 | 761471395 | 2095 | 2085 | 2095 | 2085 | 1021 |
| 496 | 20231219 | 102700 | 759338905 | 2090 | 2090 | 2090 | 2090 | 287 |
| 497 | 20231219 | 102600 | 758739075 | 2090 | 2090 | 2090 | 2090 | 0 |
| 498 | 20231219 | 102500 | 758739075 | 2090 | 2090 | 2090 | 2090 | 1 |
| 499 | 20231219 | 102400 | 758736985 | 2090 | 2090 | 2090 | 2090 | 0 |
| 500 | 20231219 | 102300 | 758736985 | 2090 | 2090 | 2090 | 2090 | 282 |
| 501 | 20231219 | 102200 | 758147605 | 2090 | 2085 | 2090 | 2080 | 992 |
| 502 | 20231219 | 102100 | 756078975 | 2090 | 2090 | 2090 | 2090 | 1 |
| 503 | 20231219 | 102000 | 756076885 | 2085 | 2090 | 2090 | 2085 | 456 |
| 504 | 20231219 | 101900 | 755124335 | 2090 | 2090 | 2090 | 2090 | 47 |
| 505 | 20231219 | 101800 | 755026105 | 2090 | 2090 | 2090 | 2080 | 857 |
| 506 | 20231219 | 101700 | 753237970 | 2085 | 2085 | 2085 | 2085 | 1599 |
| 507 | 20231219 | 101600 | 749904055 | 2085 | 2085 | 2085 | 2085 | 401 |
| 508 | 20231219 | 101500 | 749067970 | 2085 | 2085 | 2085 | 2085 | 100 |
| 509 | 20231219 | 101400 | 748859470 | 2085 | 2085 | 2085 | 2085 | 200 |
| 510 | 20231219 | 101300 | 748442470 | 2085 | 2085 | 2085 | 2085 | 120 |
| 511 | 20231219 | 101200 | 748192270 | 2085 | 2085 | 2085 | 2080 | 718 |
| 512 | 20231219 | 101100 | 746697530 | 2080 | 2085 | 2085 | 2080 | 5 |
| 513 | 20231219 | 101000 | 746687125 | 2080 | 2085 | 2085 | 2080 | 101 |
| 514 | 20231219 | 100900 | 746477040 | 2080 | 2080 | 2080 | 2080 | 1193 |
| 515 | 20231219 | 100800 | 743995600 | 2085 | 2085 | 2085 | 2085 | 357 |
| 516 | 20231219 | 100700 | 743251255 | 2085 | 2085 | 2085 | 2085 | 0 |
| 517 | 20231219 | 100600 | 743251255 | 2085 | 2085 | 2085 | 2085 | 1 |
| 518 | 20231219 | 100500 | 743249170 | 2085 | 2085 | 2085 | 2085 | 44 |
| 519 | 20231219 | 100400 | 743157430 | 2085 | 2085 | 2085 | 2080 | 333 |
| 520 | 20231219 | 100300 | 742463225 | 2085 | 2085 | 2085 | 2085 | 1 |
| 521 | 20231219 | 100200 | 742461140 | 2090 | 2080 | 2090 | 2080 | 557 |
| 522 | 20231219 | 100100 | 741302570 | 2085 | 2090 | 2090 | 2080 | 341 |
| 523 | 20231219 | 100000 | 740591720 | 2090 | 2090 | 2090 | 2090 | 0 |
| 524 | 20231219 | 095900 | 740591720 | 2090 | 2090 | 2090 | 2090 | 1205 |
| 525 | 20231219 | 095800 | 738073270 | 2090 | 2090 | 2090 | 2090 | 1 |
| 526 | 20231219 | 095700 | 738071180 | 2090 | 2090 | 2090 | 2080 | 358 |
| 527 | 20231219 | 095600 | 737324030 | 2080 | 2085 | 2085 | 2080 | 801 |
| 528 | 20231219 | 095500 | 735655300 | 2090 | 2090 | 2090 | 2090 | 1 |
| 529 | 20231219 | 095400 | 735653210 | 2090 | 2090 | 2090 | 2090 | 100 |
| 530 | 20231219 | 095300 | 735444210 | 2090 | 2090 | 2090 | 2090 | 312 |
| 531 | 20231219 | 095200 | 734792130 | 2090 | 2080 | 2090 | 2080 | 2496 |
| 532 | 20231219 | 095100 | 729575540 | 2090 | 2090 | 2090 | 2090 | 0 |
| 533 | 20231219 | 095000 | 729575540 | 2090 | 2080 | 2090 | 2080 | 497 |
| 534 | 20231219 | 094900 | 728541445 | 2085 | 2080 | 2085 | 2080 | 313 |
| 535 | 20231219 | 094800 | 727890400 | 2080 | 2080 | 2085 | 2080 | 1403 |
| 536 | 20231219 | 094700 | 724971490 | 2080 | 2075 | 2080 | 2075 | 10 |
| 537 | 20231219 | 094600 | 724950710 | 2080 | 2080 | 2080 | 2080 | 734 |
| 538 | 20231219 | 094500 | 723423990 | 2080 | 2080 | 2080 | 2075 | 2707 |
| 539 | 20231219 | 094400 | 717793570 | 2080 | 2080 | 2080 | 2080 | 268 |
| 540 | 20231219 | 094300 | 717236130 | 2085 | 2085 | 2085 | 2085 | 550 |
| 541 | 20231219 | 094200 | 716089380 | 2090 | 2090 | 2090 | 2090 | 283 |
| 542 | 20231219 | 094100 | 715497910 | 2090 | 2090 | 2095 | 2085 | 1080 |
| 543 | 20231219 | 094000 | 713240490 | 2095 | 2090 | 2095 | 2090 | 850 |
| 544 | 20231219 | 093900 | 711463955 | 2090 | 2090 | 2090 | 2090 | 21 |
| 545 | 20231219 | 093800 | 711420065 | 2090 | 2090 | 2090 | 2085 | 916 |
| 546 | 20231219 | 093700 | 709505765 | 2085 | 2085 | 2085 | 2085 | 11 |
| 547 | 20231219 | 093600 | 709482830 | 2085 | 2085 | 2090 | 2080 | 1383 |
| 548 | 20231219 | 093500 | 706597635 | 2085 | 2085 | 2085 | 2085 | 10 |
| 549 | 20231219 | 093400 | 706576785 | 2085 | 2085 | 2085 | 2085 | 652 |
| 550 | 20231219 | 093300 | 705217365 | 2075 | 2080 | 2080 | 2075 | 500 |
| 551 | 20231219 | 093200 | 704178035 | 2085 | 2085 | 2085 | 2085 | 5 |
| 552 | 20231219 | 093100 | 704167610 | 2085 | 2085 | 2085 | 2080 | 296 |
| 553 | 20231219 | 093000 | 703551450 | 2085 | 2080 | 2085 | 2080 | 1745 |
| 554 | 20231219 | 092900 | 699920400 | 2085 | 2090 | 2090 | 2080 | 599 |
| 555 | 20231219 | 092800 | 698671915 | 2085 | 2080 | 2090 | 2075 | 1244 |
| 556 | 20231219 | 092700 | 696082150 | 2085 | 2080 | 2090 | 2080 | 104 |
| 557 | 20231219 | 092600 | 695865230 | 2070 | 2075 | 2075 | 2070 | 3394 |
| 558 | 20231219 | 092500 | 688831170 | 2080 | 2085 | 2085 | 2080 | 5224 |
| 559 | 20231219 | 092400 | 677965240 | 2090 | 2085 | 2090 | 2085 | 1174 |
| 560 | 20231219 | 092300 | 675517445 | 2090 | 2090 | 2090 | 2090 | 288 |
| 561 | 20231219 | 092200 | 674915525 | 2100 | 2090 | 2100 | 2085 | 125 |
| 562 | 20231219 | 092100 | 674654570 | 2090 | 2095 | 2095 | 2085 | 5600 |
| 563 | 20231219 | 092000 | 662957130 | 2095 | 2090 | 2095 | 2090 | 2783 |
| 564 | 20231219 | 091900 | 657132435 | 2085 | 2090 | 2095 | 2085 | 3493 |
| 565 | 20231219 | 091800 | 649836745 | 2090 | 2085 | 2090 | 2080 | 3316 |
| 566 | 20231219 | 091700 | 642918640 | 2090 | 2085 | 2090 | 2080 | 1611 |
| 567 | 20231219 | 091600 | 639559265 | 2085 | 2080 | 2095 | 2080 | 2996 |
| 568 | 20231219 | 091500 | 633324845 | 2085 | 2095 | 2100 | 2085 | 2442 |
| 569 | 20231219 | 091400 | 628225780 | 2095 | 2090 | 2105 | 2085 | 1881 |
| 570 | 20231219 | 091300 | 624296290 | 2085 | 2085 | 2090 | 2085 | 2401 |
| 571 | 20231219 | 091200 | 619290170 | 2085 | 2100 | 2105 | 2085 | 3526 |
| 572 | 20231219 | 091100 | 611910850 | 2100 | 2095 | 2130 | 2075 | 21920 |
| 573 | 20231219 | 091000 | 565887865 | 2090 | 2110 | 2115 | 2090 | 14917 |
| 574 | 20231219 | 090900 | 534604015 | 2110 | 2115 | 2120 | 2110 | 1901 |
| 575 | 20231219 | 090800 | 530579835 | 2115 | 2100 | 2115 | 2100 | 5857 |
| 576 | 20231219 | 090700 | 518251145 | 2105 | 2105 | 2105 | 2100 | 5722 |
| 577 | 20231219 | 090600 | 506223080 | 2105 | 2120 | 2120 | 2105 | 10396 |
| 578 | 20231219 | 090500 | 484297865 | 2125 | 2120 | 2125 | 2110 | 10753 |
| 579 | 20231219 | 090400 | 461538085 | 2115 | 2125 | 2125 | 2115 | 10298 |
| 580 | 20231219 | 090300 | 439691140 | 2125 | 2135 | 2140 | 2125 | 39753 |
| 581 | 20231219 | 090200 | 354873165 | 2140 | 2140 | 2145 | 2135 | 27134 |
| 582 | 20231219 | 090100 | 296813910 | 2140 | 2125 | 2145 | 2100 | 84246 |
| 583 | 20231219 | 090000 | 116941895 | 2120 | 2115 | 2125 | 2090 | 52361 |