27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 3 | 20231219 | 183000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231219 | 182900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231219 | 182800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231219 | 182700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231219 | 182600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231219 | 182500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231219 | 182400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231219 | 182300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231219 | 182200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231219 | 182100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231219 | 182000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231219 | 181900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231219 | 181800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231219 | 181700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231219 | 181600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231219 | 181500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231219 | 181400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231219 | 181300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231219 | 181200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231219 | 181100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231219 | 181000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231219 | 180900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231219 | 180800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231219 | 180700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231219 | 180600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231219 | 180500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231219 | 180400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231219 | 180300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231219 | 180200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231219 | 180100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 33 | 20231219 | 180000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231219 | 175900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231219 | 175800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231219 | 175700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231219 | 175600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231219 | 175500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231219 | 175400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231219 | 175300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231219 | 175200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231219 | 175100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231219 | 175000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231219 | 174900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231219 | 174800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231219 | 174700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231219 | 174600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231219 | 174500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231219 | 174400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231219 | 174300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231219 | 174200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231219 | 174100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231219 | 174000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231219 | 173900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231219 | 173800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231219 | 173700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231219 | 173600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231219 | 173500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231219 | 173400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231219 | 173300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231219 | 173200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231219 | 173100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 63 | 20231219 | 173000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231219 | 172900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231219 | 172800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231219 | 172700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231219 | 172600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231219 | 172500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231219 | 172400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231219 | 172300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231219 | 172200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231219 | 172100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231219 | 172000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231219 | 171900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231219 | 171800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231219 | 171700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231219 | 171600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231219 | 171500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231219 | 171400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231219 | 171300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231219 | 171200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231219 | 171100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231219 | 171000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231219 | 170900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231219 | 170800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231219 | 170700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231219 | 170600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231219 | 170500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231219 | 170400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231219 | 170300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231219 | 170200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231219 | 170100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 93 | 20231219 | 170000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231219 | 165900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231219 | 165800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231219 | 165700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231219 | 165600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231219 | 165500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231219 | 165400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231219 | 165300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231219 | 165200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231219 | 165100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231219 | 165000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231219 | 164900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231219 | 164800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231219 | 164700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231219 | 164600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231219 | 164500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231219 | 164400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231219 | 164300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231219 | 164200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231219 | 164100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231219 | 164000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231219 | 163900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231219 | 163800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231219 | 163700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231219 | 163600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231219 | 163500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231219 | 163400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231219 | 163300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231219 | 163200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231219 | 163100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 123 | 20231219 | 163000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231219 | 162900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231219 | 162800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231219 | 162700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231219 | 162600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231219 | 162500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231219 | 162400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231219 | 162300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231219 | 162200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231219 | 162100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20231219 | 162000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231219 | 161900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231219 | 161800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231219 | 161700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231219 | 161600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231219 | 161500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231219 | 161400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231219 | 161300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231219 | 161200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231219 | 161100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231219 | 161000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20231219 | 160900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20231219 | 160800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20231219 | 160700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20231219 | 160600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20231219 | 160500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20231219 | 160400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20231219 | 160300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20231219 | 160200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20231219 | 160100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 153 | 20231219 | 160000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20231219 | 155900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20231219 | 155800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20231219 | 155700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20231219 | 155600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20231219 | 155500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20231219 | 155400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20231219 | 155300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20231219 | 155200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20231219 | 155100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20231219 | 155000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20231219 | 154900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231219 | 154800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20231219 | 154700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20231219 | 154600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20231219 | 154500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20231219 | 154400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20231219 | 154300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20231219 | 154200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20231219 | 154100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20231219 | 154000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20231219 | 153900 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20231219 | 153800 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20231219 | 153700 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20231219 | 153600 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231219 | 153500 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231219 | 153400 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231219 | 153300 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20231219 | 153200 | 705925750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20231219 | 153100 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 183 | 20231219 | 153000 | 705925750 | 5270 | 5270 | 5270 | 5270 | 5913 |
| 184 | 20231219 | 152900 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231219 | 152800 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231219 | 152700 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231219 | 152600 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231219 | 152500 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231219 | 152400 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231219 | 152300 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231219 | 152200 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231219 | 152100 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231219 | 152000 | 674764240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20231219 | 151900 | 674764240 | 5270 | 5250 | 5270 | 5250 | 677 |
| 195 | 20231219 | 151800 | 671205080 | 5250 | 5260 | 5260 | 5250 | 151 |
| 196 | 20231219 | 151700 | 670411210 | 5260 | 5260 | 5260 | 5250 | 14 |
| 197 | 20231219 | 151600 | 670337620 | 5260 | 5260 | 5260 | 5250 | 203 |
| 198 | 20231219 | 151500 | 669271820 | 5260 | 5250 | 5260 | 5250 | 320 |
| 199 | 20231219 | 151400 | 667589280 | 5250 | 5250 | 5260 | 5250 | 35 |
| 200 | 20231219 | 151300 | 667405290 | 5250 | 5240 | 5250 | 5240 | 59 |
| 201 | 20231219 | 151200 | 667095600 | 5250 | 5240 | 5250 | 5240 | 55 |
| 202 | 20231219 | 151100 | 666806900 | 5240 | 5240 | 5240 | 5240 | 6 |
| 203 | 20231219 | 151000 | 666775460 | 5250 | 5260 | 5260 | 5250 | 1981 |
| 204 | 20231219 | 150900 | 656358380 | 5270 | 5270 | 5270 | 5260 | 197 |
| 205 | 20231219 | 150800 | 655320250 | 5270 | 5270 | 5270 | 5260 | 195 |
| 206 | 20231219 | 150700 | 654292660 | 5260 | 5280 | 5280 | 5260 | 170 |
| 207 | 20231219 | 150600 | 653396790 | 5260 | 5270 | 5280 | 5260 | 633 |
| 208 | 20231219 | 150500 | 650060700 | 5270 | 5260 | 5280 | 5260 | 156 |
| 209 | 20231219 | 150400 | 649237640 | 5280 | 5270 | 5280 | 5270 | 299 |
| 210 | 20231219 | 150300 | 647660300 | 5260 | 5280 | 5280 | 5260 | 92 |
| 211 | 20231219 | 150200 | 647174660 | 5270 | 5270 | 5280 | 5260 | 264 |
| 212 | 20231219 | 150100 | 645782210 | 5260 | 5270 | 5280 | 5260 | 165 |
| 213 | 20231219 | 150000 | 644911620 | 5270 | 5260 | 5270 | 5260 | 260 |
| 214 | 20231219 | 145900 | 643541520 | 5270 | 5260 | 5270 | 5260 | 61 |
| 215 | 20231219 | 145800 | 643220140 | 5280 | 5260 | 5280 | 5260 | 1179 |
| 216 | 20231219 | 145700 | 637015910 | 5270 | 5260 | 5280 | 5260 | 573 |
| 217 | 20231219 | 145600 | 633998960 | 5260 | 5260 | 5280 | 5260 | 262 |
| 218 | 20231219 | 145500 | 632617200 | 5280 | 5260 | 5280 | 5260 | 2276 |
| 219 | 20231219 | 145400 | 620641100 | 5270 | 5270 | 5270 | 5260 | 132 |
| 220 | 20231219 | 145300 | 619945560 | 5260 | 5250 | 5270 | 5250 | 267 |
| 221 | 20231219 | 145200 | 618539490 | 5250 | 5260 | 5260 | 5250 | 197 |
| 222 | 20231219 | 145100 | 617503370 | 5260 | 5260 | 5270 | 5260 | 303 |
| 223 | 20231219 | 145000 | 615906700 | 5260 | 5260 | 5270 | 5260 | 148 |
| 224 | 20231219 | 144900 | 615126870 | 5250 | 5270 | 5270 | 5250 | 203 |
| 225 | 20231219 | 144800 | 614057650 | 5250 | 5250 | 5250 | 5250 | 10 |
| 226 | 20231219 | 144700 | 614005150 | 5270 | 5260 | 5270 | 5250 | 204 |
| 227 | 20231219 | 144600 | 612931870 | 5250 | 5260 | 5270 | 5250 | 245 |
| 228 | 20231219 | 144500 | 611641840 | 5260 | 5250 | 5260 | 5250 | 100 |
| 229 | 20231219 | 144400 | 611115940 | 5240 | 5260 | 5260 | 5240 | 297 |
| 230 | 20231219 | 144300 | 609554080 | 5250 | 5250 | 5260 | 5250 | 146 |
| 231 | 20231219 | 144200 | 608786880 | 5260 | 5250 | 5260 | 5250 | 223 |
| 232 | 20231219 | 144100 | 607614930 | 5260 | 5260 | 5260 | 5250 | 260 |
| 233 | 20231219 | 144000 | 606247860 | 5250 | 5250 | 5260 | 5250 | 317 |
| 234 | 20231219 | 143900 | 604580510 | 5250 | 5260 | 5260 | 5250 | 138 |
| 235 | 20231219 | 143800 | 603854660 | 5260 | 5260 | 5260 | 5250 | 262 |
| 236 | 20231219 | 143700 | 602476580 | 5250 | 5260 | 5260 | 5250 | 62 |
| 237 | 20231219 | 143600 | 602150590 | 5250 | 5250 | 5260 | 5250 | 209 |
| 238 | 20231219 | 143500 | 601051320 | 5260 | 5260 | 5260 | 5250 | 2517 |
| 239 | 20231219 | 143400 | 587830430 | 5270 | 5270 | 5270 | 5260 | 235 |
| 240 | 20231219 | 143300 | 586592020 | 5270 | 5260 | 5270 | 5260 | 225 |
| 241 | 20231219 | 143200 | 585406330 | 5270 | 5260 | 5270 | 5260 | 830 |
| 242 | 20231219 | 143100 | 581038020 | 5260 | 5270 | 5270 | 5260 | 196 |
| 243 | 20231219 | 143000 | 580005130 | 5270 | 5260 | 5280 | 5260 | 189 |
| 244 | 20231219 | 142900 | 579008230 | 5270 | 5280 | 5280 | 5260 | 173 |
| 245 | 20231219 | 142800 | 578095350 | 5270 | 5280 | 5280 | 5260 | 351 |
| 246 | 20231219 | 142700 | 576243950 | 5270 | 5280 | 5280 | 5270 | 164 |
| 247 | 20231219 | 142600 | 575378070 | 5260 | 5260 | 5270 | 5260 | 56 |
| 248 | 20231219 | 142500 | 575083010 | 5270 | 5270 | 5270 | 5260 | 222 |
| 249 | 20231219 | 142400 | 573913110 | 5270 | 5260 | 5270 | 5250 | 107 |
| 250 | 20231219 | 142300 | 573349830 | 5250 | 5250 | 5260 | 5250 | 239 |
| 251 | 20231219 | 142200 | 572092760 | 5250 | 5250 | 5270 | 5250 | 590 |
| 252 | 20231219 | 142100 | 568989680 | 5260 | 5270 | 5270 | 5250 | 4472 |
| 253 | 20231219 | 142000 | 545450780 | 5270 | 5270 | 5280 | 5270 | 137 |
| 254 | 20231219 | 141900 | 544728290 | 5280 | 5270 | 5280 | 5270 | 111 |
| 255 | 20231219 | 141800 | 544142430 | 5280 | 5270 | 5280 | 5270 | 953 |
| 256 | 20231219 | 141700 | 539119630 | 5270 | 5280 | 5280 | 5270 | 153 |
| 257 | 20231219 | 141600 | 538311820 | 5270 | 5280 | 5280 | 5270 | 607 |
| 258 | 20231219 | 141500 | 535111930 | 5280 | 5270 | 5280 | 5270 | 55 |
| 259 | 20231219 | 141400 | 534821560 | 5270 | 5270 | 5280 | 5270 | 466 |
| 260 | 20231219 | 141300 | 532364860 | 5270 | 5270 | 5270 | 5260 | 103 |
| 261 | 20231219 | 141200 | 531822090 | 5270 | 5270 | 5270 | 5270 | 337 |
| 262 | 20231219 | 141100 | 530046100 | 5270 | 5270 | 5270 | 5270 | 212 |
| 263 | 20231219 | 141000 | 528928860 | 5270 | 5270 | 5270 | 5270 | 154 |
| 264 | 20231219 | 140900 | 528117280 | 5260 | 5260 | 5260 | 5260 | 25 |
| 265 | 20231219 | 140800 | 527985780 | 5270 | 5260 | 5270 | 5260 | 89 |
| 266 | 20231219 | 140700 | 527516760 | 5270 | 5260 | 5270 | 5260 | 369 |
| 267 | 20231219 | 140600 | 525575070 | 5270 | 5260 | 5270 | 5260 | 453 |
| 268 | 20231219 | 140500 | 523188980 | 5260 | 5260 | 5260 | 5260 | 0 |
| 269 | 20231219 | 140400 | 523188980 | 5260 | 5260 | 5260 | 5260 | 142 |
| 270 | 20231219 | 140300 | 522442060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 271 | 20231219 | 140200 | 522442060 | 5250 | 5230 | 5250 | 5230 | 876 |
| 272 | 20231219 | 140100 | 517843080 | 5230 | 5240 | 5240 | 5230 | 697 |
| 273 | 20231219 | 140000 | 514190810 | 5240 | 5240 | 5240 | 5240 | 81 |
| 274 | 20231219 | 135900 | 513766370 | 5240 | 5230 | 5240 | 5230 | 78 |
| 275 | 20231219 | 135800 | 513357930 | 5230 | 5230 | 5230 | 5230 | 176 |
| 276 | 20231219 | 135700 | 512437450 | 5230 | 5230 | 5230 | 5230 | 555 |
| 277 | 20231219 | 135600 | 509534800 | 5230 | 5220 | 5230 | 5220 | 1750 |
| 278 | 20231219 | 135500 | 500399300 | 5230 | 5230 | 5230 | 5230 | 127 |
| 279 | 20231219 | 135400 | 499735090 | 5220 | 5220 | 5220 | 5220 | 52 |
| 280 | 20231219 | 135300 | 499463650 | 5230 | 5230 | 5230 | 5230 | 673 |
| 281 | 20231219 | 135200 | 495943860 | 5230 | 5230 | 5230 | 5230 | 70 |
| 282 | 20231219 | 135100 | 495577760 | 5240 | 5240 | 5240 | 5240 | 148 |
| 283 | 20231219 | 135000 | 494802240 | 5240 | 5240 | 5240 | 5240 | 20 |
| 284 | 20231219 | 134900 | 494697440 | 5240 | 5240 | 5240 | 5240 | 1 |
| 285 | 20231219 | 134800 | 494692200 | 5230 | 5230 | 5230 | 5230 | 0 |
| 286 | 20231219 | 134700 | 494692200 | 5230 | 5230 | 5230 | 5230 | 41 |
| 287 | 20231219 | 134600 | 494477770 | 5230 | 5230 | 5230 | 5230 | 0 |
| 288 | 20231219 | 134500 | 494477770 | 5230 | 5230 | 5230 | 5230 | 104 |
| 289 | 20231219 | 134400 | 493933850 | 5240 | 5240 | 5240 | 5240 | 200 |
| 290 | 20231219 | 134300 | 492885850 | 5230 | 5230 | 5230 | 5230 | 0 |
| 291 | 20231219 | 134200 | 492885850 | 5230 | 5240 | 5240 | 5230 | 31 |
| 292 | 20231219 | 134100 | 492723670 | 5240 | 5240 | 5240 | 5240 | 1989 |
| 293 | 20231219 | 134000 | 482301310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 294 | 20231219 | 133900 | 482301310 | 5240 | 5240 | 5240 | 5240 | 100 |
| 295 | 20231219 | 133800 | 481777310 | 5250 | 5250 | 5250 | 5250 | 10 |
| 296 | 20231219 | 133700 | 481724810 | 5250 | 5280 | 5280 | 5250 | 2848 |
| 297 | 20231219 | 133600 | 466770470 | 5260 | 5260 | 5260 | 5260 | 15 |
| 298 | 20231219 | 133500 | 466691570 | 5270 | 5270 | 5270 | 5270 | 1 |
| 299 | 20231219 | 133400 | 466686300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 300 | 20231219 | 133300 | 466686300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 301 | 20231219 | 133200 | 466686300 | 5270 | 5270 | 5270 | 5270 | 3 |
| 302 | 20231219 | 133100 | 466670490 | 5270 | 5270 | 5270 | 5270 | 200 |
| 303 | 20231219 | 133000 | 465616490 | 5260 | 5270 | 5270 | 5260 | 370 |
| 304 | 20231219 | 132900 | 463666790 | 5270 | 5270 | 5270 | 5260 | 35 |
| 305 | 20231219 | 132800 | 463482630 | 5270 | 5270 | 5270 | 5270 | 4 |
| 306 | 20231219 | 132700 | 463461550 | 5270 | 5270 | 5270 | 5270 | 180 |
| 307 | 20231219 | 132600 | 462512950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 308 | 20231219 | 132500 | 462512950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 309 | 20231219 | 132400 | 462512950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 310 | 20231219 | 132300 | 462512950 | 5260 | 5260 | 5260 | 5260 | 0 |
| 311 | 20231219 | 132200 | 462512950 | 5260 | 5260 | 5260 | 5260 | 80 |
| 312 | 20231219 | 132100 | 462092150 | 5270 | 5270 | 5270 | 5270 | 3 |
| 313 | 20231219 | 132000 | 462076340 | 5270 | 5270 | 5270 | 5270 | 0 |
| 314 | 20231219 | 131900 | 462076340 | 5270 | 5260 | 5270 | 5260 | 100 |
| 315 | 20231219 | 131800 | 461549360 | 5260 | 5270 | 5270 | 5250 | 622 |
| 316 | 20231219 | 131700 | 458280540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 317 | 20231219 | 131600 | 458280540 | 5270 | 5270 | 5270 | 5270 | 0 |
| 318 | 20231219 | 131500 | 458280540 | 5270 | 5280 | 5280 | 5270 | 2 |
| 319 | 20231219 | 131400 | 458269990 | 5280 | 5280 | 5280 | 5280 | 0 |
| 320 | 20231219 | 131300 | 458269990 | 5280 | 5250 | 5280 | 5250 | 657 |
| 321 | 20231219 | 131200 | 454803200 | 5290 | 5280 | 5290 | 5280 | 1145 |
| 322 | 20231219 | 131100 | 448747380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 323 | 20231219 | 131000 | 448747380 | 5280 | 5280 | 5280 | 5280 | 333 |
| 324 | 20231219 | 130900 | 446989140 | 5290 | 5290 | 5290 | 5290 | 0 |
| 325 | 20231219 | 130800 | 446989140 | 5290 | 5270 | 5290 | 5270 | 2425 |
| 326 | 20231219 | 130700 | 434175370 | 5270 | 5270 | 5270 | 5270 | 1 |
| 327 | 20231219 | 130600 | 434170100 | 5270 | 5270 | 5270 | 5270 | 114 |
| 328 | 20231219 | 130500 | 433569320 | 5270 | 5260 | 5270 | 5260 | 2000 |
| 329 | 20231219 | 130400 | 423041590 | 5240 | 5240 | 5240 | 5240 | 3 |
| 330 | 20231219 | 130300 | 423025870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 331 | 20231219 | 130200 | 423025870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 332 | 20231219 | 130100 | 423025870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 333 | 20231219 | 130000 | 423025870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 334 | 20231219 | 125900 | 423025870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 335 | 20231219 | 125800 | 423025870 | 5260 | 5230 | 5260 | 5230 | 35 |
| 336 | 20231219 | 125700 | 422842790 | 5240 | 5240 | 5240 | 5240 | 0 |
| 337 | 20231219 | 125600 | 422842790 | 5240 | 5240 | 5240 | 5240 | 0 |
| 338 | 20231219 | 125500 | 422842790 | 5240 | 5240 | 5240 | 5240 | 158 |
| 339 | 20231219 | 125400 | 422014870 | 5250 | 5250 | 5250 | 5250 | 1 |
| 340 | 20231219 | 125300 | 422009620 | 5230 | 5230 | 5230 | 5230 | 0 |
| 341 | 20231219 | 125200 | 422009620 | 5230 | 5250 | 5260 | 5230 | 2677 |
| 342 | 20231219 | 125100 | 407930730 | 5240 | 5230 | 5240 | 5230 | 326 |
| 343 | 20231219 | 125000 | 406225000 | 5230 | 5230 | 5230 | 5230 | 3 |
| 344 | 20231219 | 124900 | 406209310 | 5230 | 5230 | 5230 | 5230 | 5 |
| 345 | 20231219 | 124800 | 406183160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 346 | 20231219 | 124700 | 406183160 | 5230 | 5230 | 5230 | 5230 | 1 |
| 347 | 20231219 | 124600 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 348 | 20231219 | 124500 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 349 | 20231219 | 124400 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 350 | 20231219 | 124300 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 351 | 20231219 | 124200 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 352 | 20231219 | 124100 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 353 | 20231219 | 124000 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 354 | 20231219 | 123900 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 355 | 20231219 | 123800 | 406177930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 356 | 20231219 | 123700 | 406177930 | 5230 | 5230 | 5230 | 5230 | 12 |
| 357 | 20231219 | 123600 | 406115170 | 5220 | 5220 | 5220 | 5220 | 0 |
| 358 | 20231219 | 123500 | 406115170 | 5220 | 5230 | 5230 | 5220 | 343 |
| 359 | 20231219 | 123400 | 404322730 | 5240 | 5240 | 5240 | 5240 | 4 |
| 360 | 20231219 | 123300 | 404301770 | 5240 | 5240 | 5240 | 5240 | 1 |
| 361 | 20231219 | 123200 | 404296530 | 5240 | 5230 | 5240 | 5230 | 116 |
| 362 | 20231219 | 123100 | 403689730 | 5240 | 5240 | 5240 | 5240 | 68 |
| 363 | 20231219 | 123000 | 403333410 | 5240 | 5240 | 5240 | 5240 | 2 |
| 364 | 20231219 | 122900 | 403322930 | 5230 | 5230 | 5230 | 5230 | 0 |
| 365 | 20231219 | 122800 | 403322930 | 5230 | 5230 | 5230 | 5230 | 23 |
| 366 | 20231219 | 122700 | 403202640 | 5230 | 5240 | 5240 | 5230 | 432 |
| 367 | 20231219 | 122600 | 400940440 | 5250 | 5250 | 5250 | 5250 | 0 |
| 368 | 20231219 | 122500 | 400940440 | 5250 | 5250 | 5250 | 5250 | 12 |
| 369 | 20231219 | 122400 | 400877440 | 5250 | 5250 | 5250 | 5250 | 200 |
| 370 | 20231219 | 122300 | 399827440 | 5260 | 5250 | 5260 | 5250 | 151 |
| 371 | 20231219 | 122200 | 399034670 | 5250 | 5240 | 5250 | 5240 | 51 |
| 372 | 20231219 | 122100 | 398767300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 373 | 20231219 | 122000 | 398767300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 374 | 20231219 | 121900 | 398767300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 375 | 20231219 | 121800 | 398767300 | 5250 | 5240 | 5250 | 5240 | 14 |
| 376 | 20231219 | 121700 | 398693920 | 5250 | 5250 | 5250 | 5250 | 0 |
| 377 | 20231219 | 121600 | 398693920 | 5250 | 5250 | 5250 | 5250 | 60 |
| 378 | 20231219 | 121500 | 398378920 | 5260 | 5260 | 5260 | 5260 | 0 |
| 379 | 20231219 | 121400 | 398378920 | 5260 | 5260 | 5260 | 5260 | 0 |
| 380 | 20231219 | 121300 | 398378920 | 5260 | 5250 | 5260 | 5250 | 69 |
| 381 | 20231219 | 121200 | 398016650 | 5260 | 5260 | 5260 | 5260 | 21 |
| 382 | 20231219 | 121100 | 397906190 | 5260 | 5260 | 5260 | 5260 | 0 |
| 383 | 20231219 | 121000 | 397906190 | 5260 | 5260 | 5260 | 5260 | 1 |
| 384 | 20231219 | 120900 | 397900930 | 5260 | 5260 | 5260 | 5260 | 0 |
| 385 | 20231219 | 120800 | 397900930 | 5260 | 5260 | 5260 | 5260 | 0 |
| 386 | 20231219 | 120700 | 397900930 | 5260 | 5260 | 5260 | 5260 | 0 |
| 387 | 20231219 | 120600 | 397900930 | 5260 | 5260 | 5260 | 5260 | 22 |
| 388 | 20231219 | 120500 | 397785210 | 5260 | 5260 | 5260 | 5260 | 0 |
| 389 | 20231219 | 120400 | 397785210 | 5260 | 5250 | 5260 | 5250 | 105 |
| 390 | 20231219 | 120300 | 397233940 | 5250 | 5260 | 5260 | 5250 | 102 |
| 391 | 20231219 | 120200 | 396698420 | 5250 | 5250 | 5250 | 5250 | 200 |
| 392 | 20231219 | 120100 | 395648420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 393 | 20231219 | 120000 | 395648420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 394 | 20231219 | 115900 | 395648420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 395 | 20231219 | 115800 | 395648420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 396 | 20231219 | 115700 | 395648420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 397 | 20231219 | 115600 | 395648420 | 5260 | 5260 | 5260 | 5260 | 300 |
| 398 | 20231219 | 115500 | 394070420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 399 | 20231219 | 115400 | 394070420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 400 | 20231219 | 115300 | 394070420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 401 | 20231219 | 115200 | 394070420 | 5260 | 5260 | 5260 | 5260 | 300 |
| 402 | 20231219 | 115100 | 392492420 | 5250 | 5250 | 5250 | 5240 | 255 |
| 403 | 20231219 | 115000 | 391153680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 404 | 20231219 | 114900 | 391153680 | 5240 | 5240 | 5240 | 5240 | 0 |
| 405 | 20231219 | 114800 | 391153680 | 5240 | 5240 | 5240 | 5240 | 78 |
| 406 | 20231219 | 114700 | 390744960 | 5240 | 5240 | 5240 | 5240 | 0 |
| 407 | 20231219 | 114600 | 390744960 | 5240 | 5240 | 5240 | 5240 | 0 |
| 408 | 20231219 | 114500 | 390744960 | 5240 | 5240 | 5240 | 5240 | 1000 |
| 409 | 20231219 | 114400 | 385504960 | 5230 | 5240 | 5240 | 5230 | 32 |
| 410 | 20231219 | 114300 | 385337290 | 5230 | 5230 | 5230 | 5230 | 0 |
| 411 | 20231219 | 114200 | 385337290 | 5230 | 5230 | 5230 | 5230 | 369 |
| 412 | 20231219 | 114100 | 383407420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 413 | 20231219 | 114000 | 383407420 | 5230 | 5230 | 5230 | 5230 | 1 |
| 414 | 20231219 | 113900 | 383402190 | 5230 | 5230 | 5230 | 5230 | 200 |
| 415 | 20231219 | 113800 | 382356190 | 5230 | 5230 | 5230 | 5230 | 0 |
| 416 | 20231219 | 113700 | 382356190 | 5230 | 5230 | 5230 | 5230 | 10 |
| 417 | 20231219 | 113600 | 382303890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 418 | 20231219 | 113500 | 382303890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 419 | 20231219 | 113400 | 382303890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 420 | 20231219 | 113300 | 382303890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 421 | 20231219 | 113200 | 382303890 | 5230 | 5230 | 5230 | 5230 | 0 |
| 422 | 20231219 | 113100 | 382303890 | 5230 | 5210 | 5230 | 5210 | 3 |
| 423 | 20231219 | 113000 | 382288220 | 5220 | 5220 | 5220 | 5220 | 305 |
| 424 | 20231219 | 112900 | 380696120 | 5210 | 5210 | 5210 | 5210 | 0 |
| 425 | 20231219 | 112800 | 380696120 | 5210 | 5210 | 5210 | 5210 | 0 |
| 426 | 20231219 | 112700 | 380696120 | 5210 | 5210 | 5210 | 5210 | 1181 |
| 427 | 20231219 | 112600 | 374543110 | 5200 | 5200 | 5200 | 5200 | 0 |
| 428 | 20231219 | 112500 | 374543110 | 5200 | 5210 | 5210 | 5200 | 675 |
| 429 | 20231219 | 112400 | 371032980 | 5200 | 5210 | 5210 | 5200 | 88 |
| 430 | 20231219 | 112300 | 370574940 | 5190 | 5200 | 5210 | 5190 | 130 |
| 431 | 20231219 | 112200 | 369898230 | 5210 | 5220 | 5220 | 5200 | 428 |
| 432 | 20231219 | 112100 | 367670530 | 5220 | 5220 | 5220 | 5220 | 10 |
| 433 | 20231219 | 112000 | 367618330 | 5220 | 5220 | 5220 | 5220 | 1 |
| 434 | 20231219 | 111900 | 367613110 | 5220 | 5220 | 5220 | 5220 | 0 |
| 435 | 20231219 | 111800 | 367613110 | 5220 | 5200 | 5220 | 5200 | 180 |
| 436 | 20231219 | 111700 | 366677090 | 5190 | 5190 | 5190 | 5190 | 0 |
| 437 | 20231219 | 111600 | 366677090 | 5190 | 5190 | 5190 | 5190 | 0 |
| 438 | 20231219 | 111500 | 366677090 | 5190 | 5190 | 5190 | 5190 | 0 |
| 439 | 20231219 | 111400 | 366677090 | 5190 | 5190 | 5190 | 5190 | 0 |
| 440 | 20231219 | 111300 | 366677090 | 5190 | 5210 | 5210 | 5190 | 11383 |
| 441 | 20231219 | 111200 | 307523560 | 5220 | 5220 | 5220 | 5220 | 199 |
| 442 | 20231219 | 111100 | 306484780 | 5220 | 5220 | 5220 | 5220 | 0 |
| 443 | 20231219 | 111000 | 306484780 | 5220 | 5220 | 5220 | 5220 | 0 |
| 444 | 20231219 | 110900 | 306484780 | 5220 | 5220 | 5220 | 5220 | 225 |
| 445 | 20231219 | 110800 | 305310280 | 5210 | 5210 | 5210 | 5210 | 3 |
| 446 | 20231219 | 110700 | 305294650 | 5220 | 5220 | 5220 | 5220 | 0 |
| 447 | 20231219 | 110600 | 305294650 | 5220 | 5220 | 5230 | 5220 | 7 |
| 448 | 20231219 | 110500 | 305258070 | 5220 | 5210 | 5220 | 5210 | 90 |
| 449 | 20231219 | 110400 | 304788350 | 5230 | 5230 | 5230 | 5230 | 0 |
| 450 | 20231219 | 110300 | 304788350 | 5230 | 5230 | 5230 | 5230 | 0 |
| 451 | 20231219 | 110200 | 304788350 | 5230 | 5220 | 5230 | 5220 | 47 |
| 452 | 20231219 | 110100 | 304542710 | 5220 | 5220 | 5220 | 5220 | 0 |
| 453 | 20231219 | 110000 | 304542710 | 5220 | 5220 | 5220 | 5220 | 0 |
| 454 | 20231219 | 105900 | 304542710 | 5220 | 5220 | 5220 | 5220 | 112 |
| 455 | 20231219 | 105800 | 303958070 | 5220 | 5220 | 5220 | 5220 | 120 |
| 456 | 20231219 | 105700 | 303331670 | 5220 | 5220 | 5220 | 5220 | 168 |
| 457 | 20231219 | 105600 | 302454710 | 5210 | 5210 | 5210 | 5210 | 1031 |
| 458 | 20231219 | 105500 | 297083200 | 5210 | 5210 | 5210 | 5210 | 24 |
| 459 | 20231219 | 105400 | 296958160 | 5210 | 5210 | 5210 | 5210 | 86 |
| 460 | 20231219 | 105300 | 296510100 | 5210 | 5210 | 5210 | 5210 | 1000 |
| 461 | 20231219 | 105200 | 291300100 | 5210 | 5210 | 5210 | 5210 | 0 |
| 462 | 20231219 | 105100 | 291300100 | 5210 | 5210 | 5210 | 5210 | 10 |
| 463 | 20231219 | 105000 | 291248000 | 5210 | 5210 | 5210 | 5210 | 14 |
| 464 | 20231219 | 104900 | 291175060 | 5210 | 5220 | 5220 | 5210 | 667 |
| 465 | 20231219 | 104800 | 287694990 | 5220 | 5220 | 5220 | 5220 | 50 |
| 466 | 20231219 | 104700 | 287433990 | 5220 | 5220 | 5220 | 5220 | 0 |
| 467 | 20231219 | 104600 | 287433990 | 5220 | 5210 | 5220 | 5210 | 63 |
| 468 | 20231219 | 104500 | 287105210 | 5220 | 5220 | 5220 | 5220 | 0 |
| 469 | 20231219 | 104400 | 287105210 | 5220 | 5220 | 5220 | 5220 | 17 |
| 470 | 20231219 | 104300 | 287016470 | 5230 | 5230 | 5230 | 5230 | 2 |
| 471 | 20231219 | 104200 | 287006010 | 5220 | 5220 | 5220 | 5220 | 0 |
| 472 | 20231219 | 104100 | 287006010 | 5220 | 5220 | 5220 | 5220 | 83 |
| 473 | 20231219 | 104000 | 286572750 | 5220 | 5220 | 5220 | 5220 | 24 |
| 474 | 20231219 | 103900 | 286447470 | 5210 | 5210 | 5210 | 5210 | 0 |
| 475 | 20231219 | 103800 | 286447470 | 5210 | 5210 | 5210 | 5210 | 248 |
| 476 | 20231219 | 103700 | 285155390 | 5220 | 5220 | 5220 | 5220 | 12 |
| 477 | 20231219 | 103600 | 285092750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 478 | 20231219 | 103500 | 285092750 | 5220 | 5220 | 5220 | 5220 | 24 |
| 479 | 20231219 | 103400 | 284967470 | 5220 | 5220 | 5220 | 5220 | 12 |
| 480 | 20231219 | 103300 | 284904830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 481 | 20231219 | 103200 | 284904830 | 5220 | 5220 | 5220 | 5220 | 541 |
| 482 | 20231219 | 103100 | 282080810 | 5220 | 5220 | 5220 | 5220 | 22 |
| 483 | 20231219 | 103000 | 281965970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 484 | 20231219 | 102900 | 281965970 | 5220 | 5220 | 5220 | 5220 | 100 |
| 485 | 20231219 | 102800 | 281443970 | 5220 | 5220 | 5220 | 5220 | 0 |
| 486 | 20231219 | 102700 | 281443970 | 5220 | 5220 | 5220 | 5220 | 1 |
| 487 | 20231219 | 102600 | 281438750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 488 | 20231219 | 102500 | 281438750 | 5220 | 5220 | 5220 | 5220 | 0 |
| 489 | 20231219 | 102400 | 281438750 | 5220 | 5220 | 5220 | 5220 | 30 |
| 490 | 20231219 | 102300 | 281282150 | 5220 | 5220 | 5220 | 5220 | 1 |
| 491 | 20231219 | 102200 | 281276930 | 5220 | 5220 | 5220 | 5220 | 0 |
| 492 | 20231219 | 102100 | 281276930 | 5220 | 5220 | 5220 | 5220 | 12 |
| 493 | 20231219 | 102000 | 281214290 | 5200 | 5200 | 5200 | 5200 | 3676 |
| 494 | 20231219 | 101900 | 262099090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 495 | 20231219 | 101800 | 262099090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 496 | 20231219 | 101700 | 262099090 | 5210 | 5210 | 5210 | 5210 | 76 |
| 497 | 20231219 | 101600 | 261703130 | 5210 | 5210 | 5210 | 5210 | 0 |
| 498 | 20231219 | 101500 | 261703130 | 5210 | 5220 | 5220 | 5210 | 1700 |
| 499 | 20231219 | 101400 | 252844130 | 5220 | 5220 | 5220 | 5220 | 0 |
| 500 | 20231219 | 101300 | 252844130 | 5220 | 5230 | 5230 | 5220 | 19 |
| 501 | 20231219 | 101200 | 252744770 | 5220 | 5220 | 5220 | 5220 | 0 |
| 502 | 20231219 | 101100 | 252744770 | 5220 | 5220 | 5220 | 5220 | 0 |
| 503 | 20231219 | 101000 | 252744770 | 5220 | 5220 | 5220 | 5220 | 0 |
| 504 | 20231219 | 100900 | 252744770 | 5220 | 5220 | 5220 | 5220 | 0 |
| 505 | 20231219 | 100800 | 252744770 | 5220 | 5220 | 5220 | 5220 | 1 |
| 506 | 20231219 | 100700 | 252739550 | 5220 | 5220 | 5220 | 5220 | 1 |
| 507 | 20231219 | 100600 | 252734330 | 5220 | 5220 | 5220 | 5220 | 544 |
| 508 | 20231219 | 100500 | 249894650 | 5220 | 5220 | 5220 | 5220 | 149 |
| 509 | 20231219 | 100400 | 249116870 | 5220 | 5220 | 5220 | 5220 | 71 |
| 510 | 20231219 | 100300 | 248746250 | 5200 | 5200 | 5200 | 5200 | 500 |
| 511 | 20231219 | 100200 | 246146250 | 5200 | 5200 | 5200 | 5200 | 100 |
| 512 | 20231219 | 100100 | 245626250 | 5230 | 5230 | 5230 | 5230 | 100 |
| 513 | 20231219 | 100000 | 245103250 | 5200 | 5200 | 5200 | 5200 | 0 |
| 514 | 20231219 | 095900 | 245103250 | 5200 | 5200 | 5200 | 5200 | 31 |
| 515 | 20231219 | 095800 | 244942050 | 5200 | 5230 | 5230 | 5200 | 706 |
| 516 | 20231219 | 095700 | 241261310 | 5230 | 5230 | 5230 | 5230 | 0 |
| 517 | 20231219 | 095600 | 241261310 | 5230 | 5230 | 5230 | 5230 | 20 |
| 518 | 20231219 | 095500 | 241156710 | 5230 | 5260 | 5260 | 5230 | 10 |
| 519 | 20231219 | 095400 | 241104330 | 5280 | 5240 | 5280 | 5240 | 7285 |
| 520 | 20231219 | 095300 | 202766000 | 5250 | 5250 | 5250 | 5240 | 311 |
| 521 | 20231219 | 095200 | 201135260 | 5210 | 5200 | 5210 | 5200 | 699 |
| 522 | 20231219 | 095100 | 197494920 | 5190 | 5190 | 5190 | 5190 | 0 |
| 523 | 20231219 | 095000 | 197494920 | 5190 | 5190 | 5190 | 5190 | 0 |
| 524 | 20231219 | 094900 | 197494920 | 5190 | 5190 | 5190 | 5190 | 0 |
| 525 | 20231219 | 094800 | 197494920 | 5190 | 5190 | 5190 | 5190 | 24 |
| 526 | 20231219 | 094700 | 197370360 | 5190 | 5210 | 5210 | 5190 | 9281 |
| 527 | 20231219 | 094600 | 149113700 | 5210 | 5210 | 5210 | 5210 | 1503 |
| 528 | 20231219 | 094500 | 141283070 | 5220 | 5200 | 5250 | 5200 | 1810 |
| 529 | 20231219 | 094400 | 131841190 | 5210 | 5210 | 5210 | 5210 | 812 |
| 530 | 20231219 | 094300 | 127610670 | 5230 | 5220 | 5240 | 5220 | 63 |
| 531 | 20231219 | 094200 | 127281560 | 5210 | 5200 | 5220 | 5200 | 402 |
| 532 | 20231219 | 094100 | 125189090 | 5200 | 5200 | 5200 | 5200 | 11 |
| 533 | 20231219 | 094000 | 125131890 | 5180 | 5180 | 5180 | 5180 | 0 |
| 534 | 20231219 | 093900 | 125131890 | 5180 | 5180 | 5180 | 5180 | 1 |
| 535 | 20231219 | 093800 | 125126710 | 5180 | 5180 | 5180 | 5180 | 0 |
| 536 | 20231219 | 093700 | 125126710 | 5180 | 5200 | 5200 | 5180 | 148 |
| 537 | 20231219 | 093600 | 124358940 | 5200 | 5200 | 5200 | 5200 | 1 |
| 538 | 20231219 | 093500 | 124353740 | 5190 | 5200 | 5200 | 5190 | 50 |
| 539 | 20231219 | 093400 | 124094230 | 5180 | 5180 | 5180 | 5180 | 0 |
| 540 | 20231219 | 093300 | 124094230 | 5180 | 5180 | 5180 | 5180 | 970 |
| 541 | 20231219 | 093200 | 119069630 | 5200 | 5190 | 5200 | 5190 | 52 |
| 542 | 20231219 | 093100 | 118799730 | 5180 | 5200 | 5200 | 5180 | 805 |
| 543 | 20231219 | 093000 | 114622990 | 5200 | 5200 | 5200 | 5200 | 45 |
| 544 | 20231219 | 092900 | 114388990 | 5200 | 5200 | 5200 | 5190 | 35 |
| 545 | 20231219 | 092800 | 114207000 | 5200 | 5190 | 5200 | 5190 | 15 |
| 546 | 20231219 | 092700 | 114129130 | 5190 | 5190 | 5190 | 5190 | 3 |
| 547 | 20231219 | 092600 | 114113560 | 5200 | 5200 | 5200 | 5200 | 0 |
| 548 | 20231219 | 092500 | 114113560 | 5200 | 5200 | 5200 | 5200 | 200 |
| 549 | 20231219 | 092400 | 113073560 | 5200 | 5190 | 5200 | 5190 | 1085 |
| 550 | 20231219 | 092300 | 107436940 | 5180 | 5180 | 5180 | 5180 | 166 |
| 551 | 20231219 | 092200 | 106577060 | 5180 | 5180 | 5180 | 5180 | 115 |
| 552 | 20231219 | 092100 | 105981360 | 5180 | 5180 | 5180 | 5180 | 110 |
| 553 | 20231219 | 092000 | 105411560 | 5180 | 5180 | 5180 | 5180 | 541 |
| 554 | 20231219 | 091900 | 102609180 | 5180 | 5180 | 5180 | 5180 | 0 |
| 555 | 20231219 | 091800 | 102609180 | 5180 | 5180 | 5180 | 5180 | 205 |
| 556 | 20231219 | 091700 | 101547280 | 5170 | 5170 | 5170 | 5170 | 1654 |
| 557 | 20231219 | 091600 | 92996100 | 5170 | 5180 | 5180 | 5170 | 477 |
| 558 | 20231219 | 091500 | 90528240 | 5190 | 5180 | 5190 | 5180 | 813 |
| 559 | 20231219 | 091400 | 86316600 | 5190 | 5200 | 5200 | 5190 | 943 |
| 560 | 20231219 | 091300 | 81422330 | 5200 | 5200 | 5200 | 5200 | 353 |
| 561 | 20231219 | 091200 | 79586730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 562 | 20231219 | 091100 | 79586730 | 5200 | 5200 | 5200 | 5200 | 1 |
| 563 | 20231219 | 091000 | 79581530 | 5200 | 5200 | 5200 | 5200 | 175 |
| 564 | 20231219 | 090900 | 78671530 | 5190 | 5190 | 5190 | 5190 | 450 |
| 565 | 20231219 | 090800 | 76336030 | 5190 | 5200 | 5200 | 5190 | 3002 |
| 566 | 20231219 | 090700 | 60754560 | 5200 | 5210 | 5210 | 5200 | 1792 |
| 567 | 20231219 | 090600 | 51432000 | 5210 | 5240 | 5240 | 5210 | 1727 |
| 568 | 20231219 | 090500 | 42409430 | 5260 | 5270 | 5270 | 5240 | 2233 |
| 569 | 20231219 | 090400 | 30675710 | 5260 | 5260 | 5260 | 5260 | 100 |
| 570 | 20231219 | 090300 | 30149710 | 5270 | 5270 | 5270 | 5270 | 100 |
| 571 | 20231219 | 090200 | 29622710 | 5270 | 5250 | 5270 | 5250 | 110 |
| 572 | 20231219 | 090100 | 29045190 | 5240 | 5240 | 5250 | 5240 | 531 |
| 573 | 20231219 | 090000 | 26262730 | 5240 | 5220 | 5250 | 5220 | 5028 |