30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 3 | 20231221 | 191700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20231221 | 191600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20231221 | 191500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20231221 | 191400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20231221 | 191300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20231221 | 191200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20231221 | 191100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20231221 | 191000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20231221 | 190900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20231221 | 190800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20231221 | 190700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20231221 | 190600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20231221 | 190500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20231221 | 190400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20231221 | 190300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20231221 | 190200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20231221 | 190100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20231221 | 190000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20231221 | 185900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20231221 | 185800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20231221 | 185700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20231221 | 185600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20231221 | 185500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20231221 | 185400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20231221 | 185300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20231221 | 185200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20231221 | 185100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20231221 | 185000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20231221 | 184900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20231221 | 184800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 33 | 20231221 | 184700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20231221 | 184600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20231221 | 184500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20231221 | 184400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20231221 | 184300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20231221 | 184200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20231221 | 184100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20231221 | 184000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20231221 | 183900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20231221 | 183800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20231221 | 183700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20231221 | 183600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20231221 | 183500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20231221 | 183400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20231221 | 183300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20231221 | 183200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20231221 | 183100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20231221 | 183000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20231221 | 182900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20231221 | 182800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20231221 | 182700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20231221 | 182600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20231221 | 182500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20231221 | 182400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20231221 | 182300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20231221 | 182200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20231221 | 182100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20231221 | 182000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20231221 | 181900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20231221 | 181800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 63 | 20231221 | 181700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20231221 | 181600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20231221 | 181500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20231221 | 181400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20231221 | 181300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20231221 | 181200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20231221 | 181100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20231221 | 181000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20231221 | 180900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20231221 | 180800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20231221 | 180700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20231221 | 180600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20231221 | 180500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20231221 | 180400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20231221 | 180300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20231221 | 180200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20231221 | 180100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20231221 | 180000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20231221 | 175900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20231221 | 175800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20231221 | 175700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20231221 | 175600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20231221 | 175500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20231221 | 175400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20231221 | 175300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20231221 | 175200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20231221 | 175100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20231221 | 175000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20231221 | 174900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20231221 | 174800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 93 | 20231221 | 174700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20231221 | 174600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20231221 | 174500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20231221 | 174400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20231221 | 174300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20231221 | 174200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20231221 | 174100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20231221 | 174000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20231221 | 173900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20231221 | 173800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20231221 | 173700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20231221 | 173600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20231221 | 173500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20231221 | 173400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20231221 | 173300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20231221 | 173200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20231221 | 173100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20231221 | 173000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20231221 | 172900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20231221 | 172800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20231221 | 172700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20231221 | 172600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20231221 | 172500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20231221 | 172400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20231221 | 172300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20231221 | 172200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20231221 | 172100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20231221 | 172000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20231221 | 171900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20231221 | 171800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 123 | 20231221 | 171700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20231221 | 171600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20231221 | 171500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20231221 | 171400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20231221 | 171300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20231221 | 171200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20231221 | 171100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20231221 | 171000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20231221 | 170900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20231221 | 170800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20231221 | 170700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20231221 | 170600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20231221 | 170500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20231221 | 170400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20231221 | 170300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20231221 | 170200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20231221 | 170100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20231221 | 170000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20231221 | 165900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20231221 | 165800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20231221 | 165700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20231221 | 165600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20231221 | 165500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20231221 | 165400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20231221 | 165300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20231221 | 165200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20231221 | 165100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20231221 | 165000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20231221 | 164900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20231221 | 164800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 153 | 20231221 | 164700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20231221 | 164600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20231221 | 164500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20231221 | 164400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20231221 | 164300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20231221 | 164200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20231221 | 164100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20231221 | 164000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20231221 | 163900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20231221 | 163800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20231221 | 163700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20231221 | 163600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20231221 | 163500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20231221 | 163400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20231221 | 163300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20231221 | 163200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20231221 | 163100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20231221 | 163000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20231221 | 162900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20231221 | 162800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20231221 | 162700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20231221 | 162600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20231221 | 162500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20231221 | 162400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20231221 | 162300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20231221 | 162200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20231221 | 162100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20231221 | 162000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20231221 | 161900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20231221 | 161800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 183 | 20231221 | 161700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20231221 | 161600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20231221 | 161500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20231221 | 161400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20231221 | 161300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20231221 | 161200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20231221 | 161100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20231221 | 161000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20231221 | 160900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20231221 | 160800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20231221 | 160700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20231221 | 160600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20231221 | 160500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20231221 | 160400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20231221 | 160300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20231221 | 160200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20231221 | 160100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20231221 | 160000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20231221 | 155900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20231221 | 155800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20231221 | 155700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20231221 | 155600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20231221 | 155500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20231221 | 155400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20231221 | 155300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20231221 | 155200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20231221 | 155100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20231221 | 155000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20231221 | 154900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20231221 | 154800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 213 | 20231221 | 154700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20231221 | 154600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20231221 | 154500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20231221 | 154400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20231221 | 154300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20231221 | 154200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20231221 | 154100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20231221 | 154000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20231221 | 153900 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20231221 | 153800 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20231221 | 153700 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20231221 | 153600 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20231221 | 153500 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20231221 | 153400 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20231221 | 153300 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20231221 | 153200 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20231221 | 153100 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20231221 | 153000 | 1948988690 | 4660 | 4660 | 4660 | 4660 | 18598 |
| 231 | 20231221 | 152900 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 232 | 20231221 | 152800 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20231221 | 152700 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20231221 | 152600 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 235 | 20231221 | 152500 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 236 | 20231221 | 152400 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20231221 | 152300 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 238 | 20231221 | 152200 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 239 | 20231221 | 152100 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 240 | 20231221 | 152000 | 1862322010 | 4660 | 4660 | 4660 | 4660 | 0 |
| 241 | 20231221 | 151900 | 1862322010 | 4660 | 4655 | 4660 | 4650 | 9830 |
| 242 | 20231221 | 151800 | 1816550060 | 4650 | 4645 | 4655 | 4640 | 5067 |
| 243 | 20231221 | 151700 | 1793009630 | 4645 | 4640 | 4650 | 4640 | 1185 |
| 244 | 20231221 | 151600 | 1787507585 | 4640 | 4645 | 4650 | 4640 | 1976 |
| 245 | 20231221 | 151500 | 1778325850 | 4650 | 4655 | 4660 | 4635 | 4395 |
| 246 | 20231221 | 151400 | 1757893655 | 4660 | 4655 | 4665 | 4655 | 7158 |
| 247 | 20231221 | 151300 | 1724546650 | 4655 | 4640 | 4660 | 4640 | 6205 |
| 248 | 20231221 | 151200 | 1695698210 | 4640 | 4645 | 4645 | 4640 | 1588 |
| 249 | 20231221 | 151100 | 1688324510 | 4645 | 4635 | 4645 | 4635 | 807 |
| 250 | 20231221 | 151000 | 1684579480 | 4640 | 4640 | 4640 | 4635 | 2317 |
| 251 | 20231221 | 150900 | 1673829110 | 4640 | 4640 | 4645 | 4635 | 4359 |
| 252 | 20231221 | 150800 | 1653607605 | 4635 | 4640 | 4645 | 4635 | 4329 |
| 253 | 20231221 | 150700 | 1633519005 | 4635 | 4620 | 4635 | 4620 | 7819 |
| 254 | 20231221 | 150600 | 1597330265 | 4620 | 4615 | 4620 | 4615 | 1116 |
| 255 | 20231221 | 150500 | 1592175260 | 4615 | 4615 | 4620 | 4615 | 1098 |
| 256 | 20231221 | 150400 | 1587107940 | 4615 | 4600 | 4615 | 4595 | 291 |
| 257 | 20231221 | 150300 | 1585770060 | 4615 | 4605 | 4615 | 4595 | 3389 |
| 258 | 20231221 | 150200 | 1570165860 | 4605 | 4615 | 4615 | 4605 | 219 |
| 259 | 20231221 | 150100 | 1569156265 | 4615 | 4605 | 4615 | 4605 | 208 |
| 260 | 20231221 | 150000 | 1568197335 | 4620 | 4620 | 4620 | 4605 | 1964 |
| 261 | 20231221 | 145900 | 1559148515 | 4620 | 4620 | 4620 | 4605 | 208 |
| 262 | 20231221 | 145800 | 1558188145 | 4605 | 4610 | 4615 | 4600 | 3119 |
| 263 | 20231221 | 145700 | 1543817955 | 4615 | 4615 | 4615 | 4615 | 77 |
| 264 | 20231221 | 145600 | 1543462600 | 4615 | 4610 | 4615 | 4600 | 1820 |
| 265 | 20231221 | 145500 | 1535081585 | 4605 | 4605 | 4605 | 4600 | 2341 |
| 266 | 20231221 | 145400 | 1524310870 | 4605 | 4615 | 4615 | 4600 | 2807 |
| 267 | 20231221 | 145300 | 1511394085 | 4605 | 4615 | 4615 | 4605 | 3302 |
| 268 | 20231221 | 145200 | 1496168900 | 4630 | 4625 | 4630 | 4625 | 698 |
| 269 | 20231221 | 145100 | 1492940645 | 4615 | 4625 | 4630 | 4615 | 3890 |
| 270 | 20231221 | 145000 | 1474972315 | 4625 | 4620 | 4630 | 4620 | 7809 |
| 271 | 20231221 | 144900 | 1438875390 | 4625 | 4625 | 4625 | 4620 | 2660 |
| 272 | 20231221 | 144800 | 1426581610 | 4620 | 4630 | 4630 | 4620 | 4372 |
| 273 | 20231221 | 144700 | 1406370530 | 4625 | 4635 | 4635 | 4620 | 4339 |
| 274 | 20231221 | 144600 | 1386314025 | 4640 | 4640 | 4660 | 4620 | 8086 |
| 275 | 20231221 | 144500 | 1348774255 | 4645 | 4640 | 4655 | 4635 | 10675 |
| 276 | 20231221 | 144400 | 1299235940 | 4650 | 4650 | 4680 | 4615 | 24743 |
| 277 | 20231221 | 144300 | 1184188340 | 4650 | 4600 | 4680 | 4600 | 29001 |
| 278 | 20231221 | 144200 | 1049676480 | 4600 | 4590 | 4600 | 4575 | 5549 |
| 279 | 20231221 | 144100 | 1024169580 | 4595 | 4585 | 4595 | 4575 | 766 |
| 280 | 20231221 | 144000 | 1020660100 | 4595 | 4595 | 4595 | 4595 | 10 |
| 281 | 20231221 | 143900 | 1020614150 | 4595 | 4585 | 4595 | 4585 | 235 |
| 282 | 20231221 | 143800 | 1019536665 | 4585 | 4590 | 4600 | 4585 | 3397 |
| 283 | 20231221 | 143700 | 1003924655 | 4595 | 4595 | 4595 | 4585 | 789 |
| 284 | 20231221 | 143600 | 1000300190 | 4595 | 4595 | 4595 | 4595 | 750 |
| 285 | 20231221 | 143500 | 996853940 | 4595 | 4585 | 4595 | 4585 | 6609 |
| 286 | 20231221 | 143400 | 966532785 | 4585 | 4580 | 4585 | 4580 | 1624 |
| 287 | 20231221 | 143300 | 959089865 | 4580 | 4580 | 4580 | 4580 | 230 |
| 288 | 20231221 | 143200 | 958036465 | 4585 | 4580 | 4585 | 4580 | 2826 |
| 289 | 20231221 | 143100 | 945087680 | 4580 | 4580 | 4580 | 4575 | 2819 |
| 290 | 20231221 | 143000 | 932176665 | 4585 | 4585 | 4585 | 4585 | 301 |
| 291 | 20231221 | 142900 | 930796580 | 4585 | 4585 | 4585 | 4585 | 832 |
| 292 | 20231221 | 142800 | 926981860 | 4585 | 4585 | 4585 | 4585 | 10 |
| 293 | 20231221 | 142700 | 926936010 | 4585 | 4580 | 4585 | 4580 | 518 |
| 294 | 20231221 | 142600 | 924561350 | 4580 | 4580 | 4580 | 4580 | 360 |
| 295 | 20231221 | 142500 | 922912550 | 4580 | 4580 | 4580 | 4580 | 184 |
| 296 | 20231221 | 142400 | 922069830 | 4580 | 4580 | 4580 | 4580 | 110 |
| 297 | 20231221 | 142300 | 921566030 | 4580 | 4580 | 4580 | 4580 | 0 |
| 298 | 20231221 | 142200 | 921566030 | 4580 | 4580 | 4580 | 4580 | 338 |
| 299 | 20231221 | 142100 | 920017990 | 4585 | 4585 | 4585 | 4585 | 0 |
| 300 | 20231221 | 142000 | 920017990 | 4585 | 4585 | 4585 | 4585 | 1 |
| 301 | 20231221 | 141900 | 920013405 | 4585 | 4585 | 4585 | 4585 | 390 |
| 302 | 20231221 | 141800 | 918225255 | 4585 | 4590 | 4590 | 4585 | 1721 |
| 303 | 20231221 | 141700 | 910334465 | 4590 | 4590 | 4590 | 4590 | 50 |
| 304 | 20231221 | 141600 | 910104965 | 4590 | 4585 | 4590 | 4585 | 2129 |
| 305 | 20231221 | 141500 | 900341300 | 4585 | 4585 | 4585 | 4585 | 1 |
| 306 | 20231221 | 141400 | 900336715 | 4585 | 4580 | 4585 | 4580 | 180 |
| 307 | 20231221 | 141300 | 899512300 | 4580 | 4580 | 4585 | 4580 | 401 |
| 308 | 20231221 | 141200 | 897675715 | 4580 | 4580 | 4580 | 4580 | 101 |
| 309 | 20231221 | 141100 | 897213135 | 4580 | 4580 | 4580 | 4580 | 0 |
| 310 | 20231221 | 141000 | 897213135 | 4580 | 4580 | 4580 | 4580 | 19 |
| 311 | 20231221 | 140900 | 897126115 | 4580 | 4580 | 4580 | 4580 | 100 |
| 312 | 20231221 | 140800 | 896668115 | 4580 | 4580 | 4580 | 4580 | 311 |
| 313 | 20231221 | 140700 | 895243735 | 4575 | 4570 | 4575 | 4570 | 787 |
| 314 | 20231221 | 140600 | 891646150 | 4570 | 4570 | 4570 | 4570 | 21 |
| 315 | 20231221 | 140500 | 891550180 | 4575 | 4575 | 4575 | 4575 | 1 |
| 316 | 20231221 | 140400 | 891545605 | 4565 | 4575 | 4575 | 4565 | 2402 |
| 317 | 20231221 | 140300 | 880574690 | 4575 | 4580 | 4580 | 4575 | 6 |
| 318 | 20231221 | 140200 | 880547235 | 4580 | 4570 | 4580 | 4570 | 117 |
| 319 | 20231221 | 140100 | 880012535 | 4570 | 4570 | 4570 | 4570 | 1000 |
| 320 | 20231221 | 140000 | 875442535 | 4575 | 4580 | 4580 | 4575 | 261 |
| 321 | 20231221 | 135900 | 874248455 | 4565 | 4575 | 4580 | 4565 | 237 |
| 322 | 20231221 | 135800 | 873166310 | 4580 | 4580 | 4580 | 4580 | 10 |
| 323 | 20231221 | 135700 | 873120510 | 4570 | 4570 | 4570 | 4570 | 2070 |
| 324 | 20231221 | 135600 | 863660610 | 4570 | 4570 | 4570 | 4570 | 1427 |
| 325 | 20231221 | 135500 | 857139220 | 4575 | 4575 | 4575 | 4575 | 30 |
| 326 | 20231221 | 135400 | 857001970 | 4580 | 4580 | 4580 | 4570 | 1093 |
| 327 | 20231221 | 135300 | 852006940 | 4580 | 4580 | 4580 | 4580 | 31 |
| 328 | 20231221 | 135200 | 851864960 | 4580 | 4570 | 4580 | 4570 | 76 |
| 329 | 20231221 | 135100 | 851517630 | 4570 | 4580 | 4580 | 4570 | 211 |
| 330 | 20231221 | 135000 | 850553350 | 4580 | 4580 | 4580 | 4580 | 5 |
| 331 | 20231221 | 134900 | 850530450 | 4575 | 4580 | 4580 | 4575 | 119 |
| 332 | 20231221 | 134800 | 849985930 | 4580 | 4570 | 4580 | 4570 | 1636 |
| 333 | 20231221 | 134700 | 842505050 | 4580 | 4585 | 4585 | 4580 | 83 |
| 334 | 20231221 | 134600 | 842124895 | 4585 | 4575 | 4585 | 4570 | 419 |
| 335 | 20231221 | 134500 | 840208825 | 4575 | 4575 | 4575 | 4575 | 1 |
| 336 | 20231221 | 134400 | 840204250 | 4580 | 4580 | 4580 | 4580 | 0 |
| 337 | 20231221 | 134300 | 840204250 | 4580 | 4580 | 4580 | 4580 | 50 |
| 338 | 20231221 | 134200 | 839975250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 339 | 20231221 | 134100 | 839975250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 340 | 20231221 | 134000 | 839975250 | 4585 | 4585 | 4585 | 4585 | 0 |
| 341 | 20231221 | 133900 | 839975250 | 4585 | 4585 | 4585 | 4585 | 10 |
| 342 | 20231221 | 133800 | 839929400 | 4580 | 4575 | 4580 | 4575 | 922 |
| 343 | 20231221 | 133700 | 835710800 | 4580 | 4580 | 4580 | 4580 | 5 |
| 344 | 20231221 | 133600 | 835687900 | 4580 | 4580 | 4580 | 4580 | 133 |
| 345 | 20231221 | 133500 | 835078760 | 4580 | 4580 | 4580 | 4580 | 0 |
| 346 | 20231221 | 133400 | 835078760 | 4580 | 4580 | 4580 | 4580 | 0 |
| 347 | 20231221 | 133300 | 835078760 | 4580 | 4585 | 4585 | 4580 | 946 |
| 348 | 20231221 | 133200 | 830746075 | 4585 | 4585 | 4585 | 4585 | 13 |
| 349 | 20231221 | 133100 | 830686470 | 4585 | 4585 | 4585 | 4585 | 3 |
| 350 | 20231221 | 133000 | 830672715 | 4585 | 4585 | 4585 | 4585 | 0 |
| 351 | 20231221 | 132900 | 830672715 | 4585 | 4585 | 4585 | 4585 | 1 |
| 352 | 20231221 | 132800 | 830668130 | 4580 | 4580 | 4580 | 4580 | 4 |
| 353 | 20231221 | 132700 | 830649810 | 4575 | 4575 | 4575 | 4575 | 2875 |
| 354 | 20231221 | 132600 | 817496685 | 4580 | 4580 | 4580 | 4580 | 804 |
| 355 | 20231221 | 132500 | 813814365 | 4580 | 4580 | 4585 | 4580 | 511 |
| 356 | 20231221 | 132400 | 811473980 | 4585 | 4585 | 4585 | 4585 | 551 |
| 357 | 20231221 | 132300 | 808947645 | 4580 | 4580 | 4580 | 4580 | 100 |
| 358 | 20231221 | 132200 | 808489645 | 4580 | 4580 | 4580 | 4580 | 442 |
| 359 | 20231221 | 132100 | 806465285 | 4580 | 4580 | 4580 | 4580 | 1 |
| 360 | 20231221 | 132000 | 806460705 | 4580 | 4580 | 4580 | 4580 | 160 |
| 361 | 20231221 | 131900 | 805727905 | 4580 | 4580 | 4580 | 4580 | 5 |
| 362 | 20231221 | 131800 | 805705005 | 4580 | 4580 | 4580 | 4580 | 14 |
| 363 | 20231221 | 131700 | 805640885 | 4580 | 4580 | 4580 | 4580 | 831 |
| 364 | 20231221 | 131600 | 801834905 | 4580 | 4580 | 4580 | 4580 | 51 |
| 365 | 20231221 | 131500 | 801601325 | 4580 | 4570 | 4580 | 4570 | 77 |
| 366 | 20231221 | 131400 | 801248675 | 4580 | 4580 | 4580 | 4580 | 1 |
| 367 | 20231221 | 131300 | 801244095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 368 | 20231221 | 131200 | 801244095 | 4570 | 4570 | 4570 | 4570 | 0 |
| 369 | 20231221 | 131100 | 801244095 | 4570 | 4570 | 4570 | 4570 | 1 |
| 370 | 20231221 | 131000 | 801239525 | 4580 | 4580 | 4580 | 4580 | 0 |
| 371 | 20231221 | 130900 | 801239525 | 4580 | 4580 | 4580 | 4580 | 0 |
| 372 | 20231221 | 130800 | 801239525 | 4580 | 4580 | 4580 | 4580 | 0 |
| 373 | 20231221 | 130700 | 801239525 | 4580 | 4580 | 4580 | 4580 | 1 |
| 374 | 20231221 | 130600 | 801234945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 375 | 20231221 | 130500 | 801234945 | 4570 | 4585 | 4585 | 4570 | 2098 |
| 376 | 20231221 | 130400 | 791634420 | 4585 | 4585 | 4585 | 4580 | 108 |
| 377 | 20231221 | 130300 | 791139265 | 4580 | 4580 | 4580 | 4580 | 0 |
| 378 | 20231221 | 130200 | 791139265 | 4580 | 4585 | 4585 | 4580 | 14 |
| 379 | 20231221 | 130100 | 791075095 | 4585 | 4585 | 4585 | 4585 | 0 |
| 380 | 20231221 | 130000 | 791075095 | 4585 | 4590 | 4590 | 4585 | 2601 |
| 381 | 20231221 | 125900 | 779149505 | 4585 | 4585 | 4585 | 4585 | 22 |
| 382 | 20231221 | 125800 | 779048635 | 4580 | 4585 | 4585 | 4580 | 180 |
| 383 | 20231221 | 125700 | 778224085 | 4585 | 4585 | 4585 | 4585 | 306 |
| 384 | 20231221 | 125600 | 776821075 | 4580 | 4580 | 4580 | 4580 | 113 |
| 385 | 20231221 | 125500 | 776303535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 386 | 20231221 | 125400 | 776303535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 387 | 20231221 | 125300 | 776303535 | 4585 | 4585 | 4585 | 4585 | 810 |
| 388 | 20231221 | 125200 | 772589685 | 4590 | 4590 | 4590 | 4590 | 11 |
| 389 | 20231221 | 125100 | 772539195 | 4590 | 4580 | 4590 | 4580 | 8 |
| 390 | 20231221 | 125000 | 772502485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 391 | 20231221 | 124900 | 772502485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 392 | 20231221 | 124800 | 772502485 | 4580 | 4580 | 4580 | 4580 | 0 |
| 393 | 20231221 | 124700 | 772502485 | 4580 | 4580 | 4580 | 4580 | 40 |
| 394 | 20231221 | 124600 | 772319285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 395 | 20231221 | 124500 | 772319285 | 4580 | 4580 | 4580 | 4580 | 593 |
| 396 | 20231221 | 124400 | 769603345 | 4590 | 4580 | 4590 | 4580 | 173 |
| 397 | 20231221 | 124300 | 768810995 | 4585 | 4585 | 4585 | 4585 | 0 |
| 398 | 20231221 | 124200 | 768810995 | 4585 | 4590 | 4590 | 4585 | 102 |
| 399 | 20231221 | 124100 | 768343320 | 4585 | 4585 | 4585 | 4585 | 1164 |
| 400 | 20231221 | 124000 | 763006380 | 4590 | 4590 | 4590 | 4590 | 0 |
| 401 | 20231221 | 123900 | 763006380 | 4590 | 4590 | 4590 | 4590 | 0 |
| 402 | 20231221 | 123800 | 763006380 | 4590 | 4585 | 4590 | 4585 | 624 |
| 403 | 20231221 | 123700 | 760145335 | 4585 | 4580 | 4585 | 4580 | 437 |
| 404 | 20231221 | 123600 | 758143790 | 4580 | 4580 | 4580 | 4580 | 140 |
| 405 | 20231221 | 123500 | 757502590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 406 | 20231221 | 123400 | 757502590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 407 | 20231221 | 123300 | 757502590 | 4580 | 4580 | 4580 | 4580 | 11 |
| 408 | 20231221 | 123200 | 757452210 | 4585 | 4585 | 4585 | 4585 | 2 |
| 409 | 20231221 | 123100 | 757443040 | 4580 | 4580 | 4580 | 4580 | 720 |
| 410 | 20231221 | 123000 | 754145440 | 4580 | 4575 | 4580 | 4575 | 266 |
| 411 | 20231221 | 122900 | 752927165 | 4580 | 4575 | 4580 | 4575 | 71 |
| 412 | 20231221 | 122800 | 752602090 | 4580 | 4580 | 4580 | 4580 | 61 |
| 413 | 20231221 | 122700 | 752322710 | 4580 | 4580 | 4580 | 4580 | 69 |
| 414 | 20231221 | 122600 | 752006690 | 4575 | 4575 | 4575 | 4575 | 481 |
| 415 | 20231221 | 122500 | 749806115 | 4575 | 4575 | 4575 | 4575 | 150 |
| 416 | 20231221 | 122400 | 749119865 | 4580 | 4580 | 4580 | 4580 | 126 |
| 417 | 20231221 | 122300 | 748542785 | 4580 | 4580 | 4580 | 4580 | 4 |
| 418 | 20231221 | 122200 | 748524465 | 4580 | 4580 | 4580 | 4580 | 226 |
| 419 | 20231221 | 122100 | 747489385 | 4580 | 4580 | 4580 | 4580 | 8 |
| 420 | 20231221 | 122000 | 747452745 | 4580 | 4575 | 4580 | 4575 | 2290 |
| 421 | 20231221 | 121900 | 736966070 | 4575 | 4575 | 4575 | 4575 | 10 |
| 422 | 20231221 | 121800 | 736920320 | 4570 | 4570 | 4570 | 4570 | 20 |
| 423 | 20231221 | 121700 | 736828920 | 4575 | 4575 | 4575 | 4575 | 0 |
| 424 | 20231221 | 121600 | 736828920 | 4575 | 4575 | 4575 | 4575 | 281 |
| 425 | 20231221 | 121500 | 735543345 | 4575 | 4575 | 4575 | 4575 | 329 |
| 426 | 20231221 | 121400 | 734038170 | 4575 | 4575 | 4575 | 4575 | 0 |
| 427 | 20231221 | 121300 | 734038170 | 4575 | 4570 | 4575 | 4570 | 324 |
| 428 | 20231221 | 121200 | 732557480 | 4565 | 4565 | 4565 | 4565 | 120 |
| 429 | 20231221 | 121100 | 732009680 | 4570 | 4570 | 4570 | 4570 | 4 |
| 430 | 20231221 | 121000 | 731991400 | 4570 | 4570 | 4570 | 4570 | 114 |
| 431 | 20231221 | 120900 | 731470420 | 4575 | 4575 | 4575 | 4575 | 2 |
| 432 | 20231221 | 120800 | 731461270 | 4575 | 4575 | 4575 | 4570 | 112 |
| 433 | 20231221 | 120700 | 730948920 | 4575 | 4575 | 4575 | 4575 | 21 |
| 434 | 20231221 | 120600 | 730852845 | 4575 | 4575 | 4575 | 4575 | 232 |
| 435 | 20231221 | 120500 | 729791445 | 4575 | 4575 | 4580 | 4575 | 44 |
| 436 | 20231221 | 120400 | 729590135 | 4575 | 4575 | 4575 | 4575 | 1 |
| 437 | 20231221 | 120300 | 729585560 | 4575 | 4575 | 4575 | 4575 | 1 |
| 438 | 20231221 | 120200 | 729580985 | 4575 | 4575 | 4575 | 4575 | 500 |
| 439 | 20231221 | 120100 | 727293485 | 4580 | 4580 | 4580 | 4580 | 1856 |
| 440 | 20231221 | 120000 | 718793005 | 4580 | 4585 | 4585 | 4580 | 30 |
| 441 | 20231221 | 115900 | 718655555 | 4585 | 4585 | 4585 | 4585 | 5 |
| 442 | 20231221 | 115800 | 718632630 | 4585 | 4580 | 4585 | 4580 | 272 |
| 443 | 20231221 | 115700 | 717386845 | 4585 | 4575 | 4585 | 4575 | 691 |
| 444 | 20231221 | 115600 | 714222190 | 4580 | 4580 | 4580 | 4580 | 3 |
| 445 | 20231221 | 115500 | 714208450 | 4575 | 4575 | 4575 | 4575 | 23 |
| 446 | 20231221 | 115400 | 714103225 | 4580 | 4575 | 4580 | 4575 | 24 |
| 447 | 20231221 | 115300 | 713993405 | 4580 | 4575 | 4580 | 4575 | 17 |
| 448 | 20231221 | 115200 | 713915550 | 4580 | 4565 | 4580 | 4565 | 4 |
| 449 | 20231221 | 115100 | 713897275 | 4565 | 4575 | 4575 | 4565 | 295 |
| 450 | 20231221 | 115000 | 712547990 | 4565 | 4565 | 4565 | 4565 | 10 |
| 451 | 20231221 | 114900 | 712502340 | 4575 | 4575 | 4575 | 4575 | 0 |
| 452 | 20231221 | 114800 | 712502340 | 4575 | 4575 | 4575 | 4575 | 378 |
| 453 | 20231221 | 114700 | 710772990 | 4575 | 4575 | 4575 | 4575 | 0 |
| 454 | 20231221 | 114600 | 710772990 | 4575 | 4570 | 4575 | 4570 | 207 |
| 455 | 20231221 | 114500 | 709826520 | 4560 | 4570 | 4570 | 4560 | 920 |
| 456 | 20231221 | 114400 | 705626540 | 4575 | 4575 | 4575 | 4575 | 73 |
| 457 | 20231221 | 114300 | 705292565 | 4575 | 4575 | 4575 | 4570 | 162 |
| 458 | 20231221 | 114200 | 704552165 | 4575 | 4575 | 4575 | 4575 | 97 |
| 459 | 20231221 | 114100 | 704108390 | 4575 | 4580 | 4580 | 4575 | 842 |
| 460 | 20231221 | 114000 | 700256230 | 4575 | 4575 | 4575 | 4575 | 20 |
| 461 | 20231221 | 113900 | 700164730 | 4585 | 4585 | 4585 | 4585 | 1 |
| 462 | 20231221 | 113800 | 700160145 | 4585 | 4585 | 4585 | 4585 | 53 |
| 463 | 20231221 | 113700 | 699917140 | 4585 | 4585 | 4585 | 4585 | 0 |
| 464 | 20231221 | 113600 | 699917140 | 4585 | 4585 | 4585 | 4585 | 3 |
| 465 | 20231221 | 113500 | 699903385 | 4585 | 4585 | 4585 | 4585 | 57 |
| 466 | 20231221 | 113400 | 699642040 | 4585 | 4590 | 4590 | 4585 | 530 |
| 467 | 20231221 | 113300 | 697211840 | 4590 | 4590 | 4590 | 4590 | 11 |
| 468 | 20231221 | 113200 | 697161350 | 4595 | 4590 | 4595 | 4590 | 247 |
| 469 | 20231221 | 113100 | 696027615 | 4590 | 4590 | 4590 | 4585 | 556 |
| 470 | 20231221 | 113000 | 693476125 | 4585 | 4580 | 4585 | 4580 | 342 |
| 471 | 20231221 | 112900 | 691908900 | 4580 | 4580 | 4580 | 4580 | 11 |
| 472 | 20231221 | 112800 | 691858520 | 4555 | 4580 | 4580 | 4555 | 377 |
| 473 | 20231221 | 112700 | 690141235 | 4580 | 4580 | 4580 | 4580 | 1 |
| 474 | 20231221 | 112600 | 690136655 | 4580 | 4555 | 4580 | 4555 | 90 |
| 475 | 20231221 | 112500 | 689726455 | 4555 | 4590 | 4590 | 4555 | 26 |
| 476 | 20231221 | 112400 | 689607370 | 4590 | 4570 | 4590 | 4550 | 12685 |
| 477 | 20231221 | 112300 | 631668765 | 4570 | 4565 | 4570 | 4565 | 1344 |
| 478 | 20231221 | 112200 | 625528355 | 4565 | 4560 | 4570 | 4560 | 950 |
| 479 | 20231221 | 112100 | 621196340 | 4560 | 4560 | 4560 | 4560 | 0 |
| 480 | 20231221 | 112000 | 621196340 | 4560 | 4560 | 4560 | 4560 | 0 |
| 481 | 20231221 | 111900 | 621196340 | 4560 | 4565 | 4565 | 4560 | 672 |
| 482 | 20231221 | 111800 | 618131915 | 4565 | 4570 | 4570 | 4565 | 726 |
| 483 | 20231221 | 111700 | 614815495 | 4565 | 4565 | 4565 | 4565 | 129 |
| 484 | 20231221 | 111600 | 614226610 | 4570 | 4565 | 4570 | 4565 | 51 |
| 485 | 20231221 | 111500 | 613993790 | 4570 | 4570 | 4570 | 4570 | 41 |
| 486 | 20231221 | 111400 | 613806420 | 4570 | 4570 | 4570 | 4560 | 231 |
| 487 | 20231221 | 111300 | 612752050 | 4570 | 4570 | 4570 | 4560 | 502 |
| 488 | 20231221 | 111200 | 610462910 | 4560 | 4560 | 4565 | 4560 | 2843 |
| 489 | 20231221 | 111100 | 597487300 | 4570 | 4560 | 4570 | 4560 | 899 |
| 490 | 20231221 | 111000 | 593381660 | 4560 | 4565 | 4570 | 4560 | 1263 |
| 491 | 20231221 | 110900 | 587619005 | 4560 | 4565 | 4565 | 4560 | 200 |
| 492 | 20231221 | 110800 | 586706505 | 4565 | 4565 | 4565 | 4565 | 2 |
| 493 | 20231221 | 110700 | 586697375 | 4570 | 4570 | 4570 | 4570 | 1 |
| 494 | 20231221 | 110600 | 586692805 | 4565 | 4565 | 4565 | 4565 | 56 |
| 495 | 20231221 | 110500 | 586437165 | 4555 | 4555 | 4555 | 4550 | 296 |
| 496 | 20231221 | 110400 | 585089225 | 4555 | 4555 | 4555 | 4555 | 53 |
| 497 | 20231221 | 110300 | 584847810 | 4555 | 4550 | 4555 | 4550 | 55 |
| 498 | 20231221 | 110200 | 584597300 | 4555 | 4540 | 4555 | 4540 | 2577 |
| 499 | 20231221 | 110100 | 572891490 | 4545 | 4545 | 4555 | 4540 | 1432 |
| 500 | 20231221 | 110000 | 566386975 | 4545 | 4545 | 4555 | 4540 | 6057 |
| 501 | 20231221 | 105900 | 538858040 | 4545 | 4545 | 4545 | 4545 | 227 |
| 502 | 20231221 | 105800 | 537826325 | 4555 | 4555 | 4555 | 4545 | 3762 |
| 503 | 20231221 | 105700 | 520709190 | 4555 | 4555 | 4555 | 4550 | 299 |
| 504 | 20231221 | 105600 | 519348725 | 4555 | 4555 | 4555 | 4550 | 214 |
| 505 | 20231221 | 105500 | 518374985 | 4555 | 4555 | 4555 | 4550 | 526 |
| 506 | 20231221 | 105400 | 515979135 | 4555 | 4555 | 4555 | 4550 | 486 |
| 507 | 20231221 | 105300 | 513765610 | 4560 | 4560 | 4560 | 4555 | 965 |
| 508 | 20231221 | 105200 | 509369800 | 4565 | 4570 | 4570 | 4565 | 27 |
| 509 | 20231221 | 105100 | 509246430 | 4570 | 4570 | 4570 | 4570 | 606 |
| 510 | 20231221 | 105000 | 506477010 | 4570 | 4565 | 4570 | 4555 | 776 |
| 511 | 20231221 | 104900 | 502931190 | 4570 | 4570 | 4570 | 4565 | 1709 |
| 512 | 20231221 | 104800 | 495129560 | 4570 | 4570 | 4570 | 4570 | 232 |
| 513 | 20231221 | 104700 | 494069320 | 4570 | 4555 | 4570 | 4555 | 2024 |
| 514 | 20231221 | 104600 | 484834290 | 4560 | 4560 | 4560 | 4560 | 1468 |
| 515 | 20231221 | 104500 | 478140210 | 4555 | 4555 | 4560 | 4555 | 938 |
| 516 | 20231221 | 104400 | 473867585 | 4560 | 4560 | 4560 | 4555 | 666 |
| 517 | 20231221 | 104300 | 470833125 | 4560 | 4560 | 4560 | 4560 | 407 |
| 518 | 20231221 | 104200 | 468977205 | 4560 | 4555 | 4560 | 4555 | 226 |
| 519 | 20231221 | 104100 | 467947710 | 4560 | 4560 | 4560 | 4550 | 130 |
| 520 | 20231221 | 104000 | 467355920 | 4560 | 4555 | 4560 | 4550 | 1799 |
| 521 | 20231221 | 103900 | 459169145 | 4550 | 4555 | 4560 | 4550 | 1285 |
| 522 | 20231221 | 103800 | 453315950 | 4560 | 4565 | 4565 | 4555 | 1312 |
| 523 | 20231221 | 103700 | 447336295 | 4565 | 4565 | 4565 | 4560 | 652 |
| 524 | 20231221 | 103600 | 444359930 | 4560 | 4570 | 4570 | 4560 | 4061 |
| 525 | 20231221 | 103500 | 425838260 | 4570 | 4570 | 4570 | 4570 | 17 |
| 526 | 20231221 | 103400 | 425760570 | 4570 | 4570 | 4570 | 4570 | 120 |
| 527 | 20231221 | 103300 | 425212170 | 4560 | 4570 | 4570 | 4560 | 3944 |
| 528 | 20231221 | 103200 | 407214330 | 4570 | 4575 | 4575 | 4570 | 172 |
| 529 | 20231221 | 103100 | 406428185 | 4570 | 4570 | 4570 | 4570 | 600 |
| 530 | 20231221 | 103000 | 403686185 | 4570 | 4575 | 4575 | 4570 | 2573 |
| 531 | 20231221 | 102900 | 391927210 | 4575 | 4575 | 4575 | 4565 | 2015 |
| 532 | 20231221 | 102800 | 382722615 | 4575 | 4575 | 4575 | 4565 | 3133 |
| 533 | 20231221 | 102700 | 368420225 | 4575 | 4570 | 4575 | 4570 | 53 |
| 534 | 20231221 | 102600 | 368177995 | 4570 | 4570 | 4575 | 4570 | 1331 |
| 535 | 20231221 | 102500 | 362094180 | 4570 | 4575 | 4575 | 4570 | 2856 |
| 536 | 20231221 | 102400 | 349041980 | 4580 | 4580 | 4580 | 4580 | 4 |
| 537 | 20231221 | 102300 | 349023660 | 4580 | 4570 | 4580 | 4570 | 4056 |
| 538 | 20231221 | 102200 | 330466125 | 4570 | 4570 | 4570 | 4570 | 400 |
| 539 | 20231221 | 102100 | 328638125 | 4575 | 4575 | 4575 | 4575 | 2 |
| 540 | 20231221 | 102000 | 328628975 | 4575 | 4575 | 4575 | 4575 | 241 |
| 541 | 20231221 | 101900 | 327526400 | 4575 | 4570 | 4575 | 4570 | 274 |
| 542 | 20231221 | 101800 | 326273690 | 4575 | 4575 | 4575 | 4575 | 157 |
| 543 | 20231221 | 101700 | 325555415 | 4570 | 4570 | 4570 | 4570 | 10 |
| 544 | 20231221 | 101600 | 325509715 | 4570 | 4570 | 4570 | 4570 | 973 |
| 545 | 20231221 | 101500 | 321063105 | 4570 | 4570 | 4570 | 4570 | 120 |
| 546 | 20231221 | 101400 | 320514705 | 4570 | 4575 | 4575 | 4570 | 1021 |
| 547 | 20231221 | 101300 | 315848630 | 4575 | 4575 | 4575 | 4575 | 2 |
| 548 | 20231221 | 101200 | 315839480 | 4570 | 4580 | 4580 | 4570 | 2423 |
| 549 | 20231221 | 101100 | 304753835 | 4580 | 4580 | 4580 | 4575 | 306 |
| 550 | 20231221 | 101000 | 303353860 | 4580 | 4585 | 4585 | 4580 | 1703 |
| 551 | 20231221 | 100900 | 295554080 | 4580 | 4585 | 4585 | 4580 | 2024 |
| 552 | 20231221 | 100800 | 286284155 | 4585 | 4590 | 4590 | 4585 | 12 |
| 553 | 20231221 | 100700 | 286229130 | 4585 | 4580 | 4585 | 4580 | 211 |
| 554 | 20231221 | 100600 | 285261745 | 4580 | 4585 | 4585 | 4580 | 996 |
| 555 | 20231221 | 100500 | 280700015 | 4585 | 4585 | 4585 | 4585 | 220 |
| 556 | 20231221 | 100400 | 279691315 | 4585 | 4585 | 4585 | 4585 | 103 |
| 557 | 20231221 | 100300 | 279219060 | 4585 | 4595 | 4595 | 4585 | 448 |
| 558 | 20231221 | 100200 | 277164625 | 4595 | 4595 | 4595 | 4595 | 587 |
| 559 | 20231221 | 100100 | 274467360 | 4590 | 4585 | 4590 | 4580 | 809 |
| 560 | 20231221 | 100000 | 270757245 | 4585 | 4585 | 4585 | 4585 | 30 |
| 561 | 20231221 | 095900 | 270619695 | 4585 | 4590 | 4590 | 4585 | 2 |
| 562 | 20231221 | 095800 | 270610520 | 4585 | 4590 | 4590 | 4580 | 2421 |
| 563 | 20231221 | 095700 | 259513085 | 4585 | 4590 | 4590 | 4585 | 1140 |
| 564 | 20231221 | 095600 | 254281125 | 4585 | 4590 | 4590 | 4585 | 90 |
| 565 | 20231221 | 095500 | 253868375 | 4590 | 4590 | 4590 | 4590 | 11 |
| 566 | 20231221 | 095400 | 253817885 | 4590 | 4590 | 4590 | 4590 | 12 |
| 567 | 20231221 | 095300 | 253762805 | 4585 | 4580 | 4585 | 4580 | 270 |
| 568 | 20231221 | 095200 | 252526100 | 4580 | 4580 | 4580 | 4580 | 237 |
| 569 | 20231221 | 095100 | 251440640 | 4580 | 4575 | 4580 | 4575 | 121 |
| 570 | 20231221 | 095000 | 250886565 | 4575 | 4580 | 4580 | 4575 | 2028 |
| 571 | 20231221 | 094900 | 241608455 | 4575 | 4580 | 4580 | 4575 | 1526 |
| 572 | 20231221 | 094800 | 234623300 | 4580 | 4580 | 4580 | 4580 | 1054 |
| 573 | 20231221 | 094700 | 229795980 | 4580 | 4580 | 4580 | 4580 | 17 |
| 574 | 20231221 | 094600 | 229718120 | 4580 | 4580 | 4580 | 4580 | 1276 |
| 575 | 20231221 | 094500 | 223874040 | 4590 | 4585 | 4590 | 4580 | 3040 |
| 576 | 20231221 | 094400 | 209943625 | 4585 | 4585 | 4590 | 4585 | 1958 |
| 577 | 20231221 | 094300 | 200966040 | 4585 | 4585 | 4590 | 4580 | 1576 |
| 578 | 20231221 | 094200 | 193739315 | 4585 | 4585 | 4585 | 4585 | 125 |
| 579 | 20231221 | 094100 | 193166190 | 4585 | 4590 | 4590 | 4585 | 395 |
| 580 | 20231221 | 094000 | 191355095 | 4590 | 4580 | 4590 | 4580 | 7 |
| 581 | 20231221 | 093900 | 191322975 | 4590 | 4590 | 4590 | 4585 | 153 |
| 582 | 20231221 | 093800 | 190620955 | 4590 | 4590 | 4590 | 4590 | 6 |
| 583 | 20231221 | 093700 | 190593415 | 4575 | 4575 | 4575 | 4575 | 0 |
| 584 | 20231221 | 093600 | 190593415 | 4575 | 4590 | 4590 | 4575 | 530 |
| 585 | 20231221 | 093500 | 188167820 | 4590 | 4590 | 4590 | 4590 | 20 |
| 586 | 20231221 | 093400 | 188076020 | 4590 | 4590 | 4590 | 4590 | 136 |
| 587 | 20231221 | 093300 | 187451780 | 4595 | 4595 | 4595 | 4575 | 738 |
| 588 | 20231221 | 093200 | 184070670 | 4575 | 4595 | 4595 | 4575 | 3508 |
| 589 | 20231221 | 093100 | 168000290 | 4595 | 4595 | 4595 | 4595 | 3 |
| 590 | 20231221 | 093000 | 167986505 | 4595 | 4590 | 4595 | 4585 | 1521 |
| 591 | 20231221 | 092900 | 161011400 | 4595 | 4600 | 4600 | 4595 | 22 |
| 592 | 20231221 | 092800 | 160910215 | 4600 | 4585 | 4600 | 4585 | 211 |
| 593 | 20231221 | 092700 | 159942765 | 4585 | 4590 | 4590 | 4585 | 2155 |
| 594 | 20231221 | 092600 | 150058365 | 4600 | 4590 | 4600 | 4590 | 110 |
| 595 | 20231221 | 092500 | 149553450 | 4600 | 4590 | 4600 | 4590 | 5 |
| 596 | 20231221 | 092400 | 149530460 | 4595 | 4600 | 4600 | 4595 | 309 |
| 597 | 20231221 | 092300 | 148110120 | 4600 | 4600 | 4600 | 4600 | 101 |
| 598 | 20231221 | 092200 | 147645520 | 4590 | 4600 | 4600 | 4585 | 2151 |
| 599 | 20231221 | 092100 | 137768175 | 4600 | 4605 | 4605 | 4600 | 698 |
| 600 | 20231221 | 092000 | 134555870 | 4605 | 4605 | 4605 | 4605 | 61 |
| 601 | 20231221 | 091900 | 134274965 | 4605 | 4600 | 4605 | 4595 | 1570 |
| 602 | 20231221 | 091800 | 127052690 | 4595 | 4600 | 4600 | 4595 | 167 |
| 603 | 20231221 | 091700 | 126285315 | 4600 | 4595 | 4600 | 4595 | 227 |
| 604 | 20231221 | 091600 | 125242245 | 4595 | 4590 | 4595 | 4590 | 1284 |
| 605 | 20231221 | 091500 | 119348680 | 4580 | 4590 | 4590 | 4580 | 1284 |
| 606 | 20231221 | 091400 | 113461935 | 4590 | 4595 | 4595 | 4585 | 2205 |
| 607 | 20231221 | 091300 | 103342040 | 4600 | 4600 | 4600 | 4600 | 558 |
| 608 | 20231221 | 091200 | 100775240 | 4600 | 4600 | 4600 | 4600 | 163 |
| 609 | 20231221 | 091100 | 100025440 | 4600 | 4600 | 4600 | 4600 | 33 |
| 610 | 20231221 | 091000 | 99873640 | 4605 | 4600 | 4605 | 4595 | 2349 |
| 611 | 20231221 | 090900 | 89067650 | 4605 | 4600 | 4605 | 4600 | 78 |
| 612 | 20231221 | 090800 | 88708660 | 4600 | 4610 | 4610 | 4600 | 228 |
| 613 | 20231221 | 090700 | 87657680 | 4610 | 4600 | 4610 | 4595 | 967 |
| 614 | 20231221 | 090600 | 83205425 | 4585 | 4595 | 4610 | 4585 | 2656 |
| 615 | 20231221 | 090500 | 70984135 | 4575 | 4570 | 4595 | 4565 | 1401 |
| 616 | 20231221 | 090400 | 64555585 | 4570 | 4575 | 4590 | 4565 | 1838 |
| 617 | 20231221 | 090300 | 56155190 | 4575 | 4575 | 4575 | 4565 | 1262 |
| 618 | 20231221 | 090200 | 50381590 | 4565 | 4575 | 4575 | 4565 | 1245 |
| 619 | 20231221 | 090100 | 44696770 | 4575 | 4555 | 4580 | 4555 | 1944 |
| 620 | 20231221 | 090000 | 35817225 | 4560 | 4555 | 4585 | 4555 | 7860 |