28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 3 | 20231219 | 182900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231219 | 182800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231219 | 182700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231219 | 182600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231219 | 182500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231219 | 182400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231219 | 182300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231219 | 182200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231219 | 182100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231219 | 182000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231219 | 181900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231219 | 181800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231219 | 181700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231219 | 181600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231219 | 181500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231219 | 181400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231219 | 181300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231219 | 181200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231219 | 181100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231219 | 181000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231219 | 180900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231219 | 180800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231219 | 180700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231219 | 180600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231219 | 180500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231219 | 180400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231219 | 180300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231219 | 180200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231219 | 180100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231219 | 180000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 33 | 20231219 | 175900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231219 | 175800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231219 | 175700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231219 | 175600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231219 | 175500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231219 | 175400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231219 | 175300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231219 | 175200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231219 | 175100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231219 | 175000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231219 | 174900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231219 | 174800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231219 | 174700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231219 | 174600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231219 | 174500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231219 | 174400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231219 | 174300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231219 | 174200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231219 | 174100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231219 | 174000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231219 | 173900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231219 | 173800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231219 | 173700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231219 | 173600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231219 | 173500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231219 | 173400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231219 | 173300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231219 | 173200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231219 | 173100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231219 | 173000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 63 | 20231219 | 172900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231219 | 172800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231219 | 172700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231219 | 172600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231219 | 172500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231219 | 172400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231219 | 172300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231219 | 172200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231219 | 172100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231219 | 172000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231219 | 171900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231219 | 171800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231219 | 171700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231219 | 171600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231219 | 171500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231219 | 171400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231219 | 171300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231219 | 171200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231219 | 171100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231219 | 171000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231219 | 170900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231219 | 170800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231219 | 170700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231219 | 170600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231219 | 170500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231219 | 170400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231219 | 170300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231219 | 170200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231219 | 170100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231219 | 170000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 93 | 20231219 | 165900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231219 | 165800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231219 | 165700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231219 | 165600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231219 | 165500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231219 | 165400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231219 | 165300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231219 | 165200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231219 | 165100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231219 | 165000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231219 | 164900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231219 | 164800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231219 | 164700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231219 | 164600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231219 | 164500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231219 | 164400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231219 | 164300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231219 | 164200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231219 | 164100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231219 | 164000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231219 | 163900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231219 | 163800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231219 | 163700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231219 | 163600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231219 | 163500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231219 | 163400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231219 | 163300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231219 | 163200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231219 | 163100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231219 | 163000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 123 | 20231219 | 162900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231219 | 162800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231219 | 162700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231219 | 162600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231219 | 162500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231219 | 162400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231219 | 162300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231219 | 162200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231219 | 162100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231219 | 162000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231219 | 161900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231219 | 161800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231219 | 161700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231219 | 161600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231219 | 161500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231219 | 161400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231219 | 161300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231219 | 161200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231219 | 161100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231219 | 161000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231219 | 160900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231219 | 160800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231219 | 160700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231219 | 160600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231219 | 160500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231219 | 160400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231219 | 160300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231219 | 160200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231219 | 160100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231219 | 160000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 10830 |
| 153 | 20231219 | 155900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231219 | 155800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231219 | 155700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231219 | 155600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231219 | 155500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231219 | 155400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231219 | 155300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231219 | 155200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231219 | 155100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231219 | 155000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231219 | 154900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231219 | 154800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231219 | 154700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231219 | 154600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231219 | 154500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231219 | 154400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231219 | 154300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231219 | 154200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231219 | 154100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231219 | 154000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231219 | 153900 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231219 | 153800 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231219 | 153700 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231219 | 153600 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231219 | 153500 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231219 | 153400 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231219 | 153300 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231219 | 153200 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231219 | 153100 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231219 | 153000 | 2606536870 | 5620 | 5620 | 5620 | 5620 | 21660 |
| 183 | 20231219 | 152900 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231219 | 152800 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231219 | 152700 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231219 | 152600 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231219 | 152500 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231219 | 152400 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231219 | 152300 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231219 | 152200 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231219 | 152100 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231219 | 152000 | 2545672270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231219 | 151900 | 2545672270 | 5610 | 5610 | 5610 | 5600 | 11954 |
| 194 | 20231219 | 151800 | 2478611620 | 5610 | 5600 | 5610 | 5590 | 748 |
| 195 | 20231219 | 151700 | 2474424410 | 5590 | 5600 | 5600 | 5590 | 339 |
| 196 | 20231219 | 151600 | 2472526920 | 5600 | 5590 | 5600 | 5590 | 1486 |
| 197 | 20231219 | 151500 | 2464208800 | 5600 | 5600 | 5610 | 5590 | 7435 |
| 198 | 20231219 | 151400 | 2422561330 | 5610 | 5610 | 5610 | 5600 | 536 |
| 199 | 20231219 | 151300 | 2419554570 | 5610 | 5610 | 5610 | 5610 | 1084 |
| 200 | 20231219 | 151200 | 2413473330 | 5600 | 5610 | 5610 | 5600 | 141 |
| 201 | 20231219 | 151100 | 2412683650 | 5610 | 5610 | 5610 | 5610 | 13 |
| 202 | 20231219 | 151000 | 2412610720 | 5600 | 5610 | 5620 | 5600 | 4116 |
| 203 | 20231219 | 150900 | 2389522240 | 5620 | 5610 | 5620 | 5610 | 364 |
| 204 | 20231219 | 150800 | 2387477060 | 5610 | 5610 | 5610 | 5610 | 362 |
| 205 | 20231219 | 150700 | 2385446240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231219 | 150600 | 2385446240 | 5610 | 5620 | 5620 | 5610 | 1438 |
| 207 | 20231219 | 150500 | 2377377270 | 5620 | 5630 | 5630 | 5610 | 1230 |
| 208 | 20231219 | 150400 | 2370475790 | 5630 | 5620 | 5630 | 5620 | 399 |
| 209 | 20231219 | 150300 | 2368232870 | 5630 | 5630 | 5640 | 5620 | 6732 |
| 210 | 20231219 | 150200 | 2330347440 | 5630 | 5630 | 5630 | 5630 | 485 |
| 211 | 20231219 | 150100 | 2327616890 | 5630 | 5630 | 5630 | 5630 | 914 |
| 212 | 20231219 | 150000 | 2322471070 | 5620 | 5620 | 5620 | 5620 | 1009 |
| 213 | 20231219 | 145900 | 2316800490 | 5630 | 5630 | 5630 | 5620 | 422 |
| 214 | 20231219 | 145800 | 2314424880 | 5630 | 5620 | 5630 | 5620 | 184 |
| 215 | 20231219 | 145700 | 2313390300 | 5620 | 5630 | 5630 | 5620 | 1149 |
| 216 | 20231219 | 145600 | 2306921930 | 5630 | 5620 | 5630 | 5620 | 252 |
| 217 | 20231219 | 145500 | 2305503350 | 5630 | 5630 | 5630 | 5630 | 391 |
| 218 | 20231219 | 145400 | 2303302020 | 5620 | 5620 | 5630 | 5620 | 675 |
| 219 | 20231219 | 145300 | 2299508350 | 5620 | 5610 | 5620 | 5600 | 2062 |
| 220 | 20231219 | 145200 | 2287928790 | 5610 | 5610 | 5610 | 5600 | 537 |
| 221 | 20231219 | 145100 | 2284918260 | 5600 | 5600 | 5610 | 5600 | 1556 |
| 222 | 20231219 | 145000 | 2276192930 | 5590 | 5580 | 5590 | 5580 | 285 |
| 223 | 20231219 | 144900 | 2274601620 | 5590 | 5580 | 5590 | 5580 | 811 |
| 224 | 20231219 | 144800 | 2270075230 | 5590 | 5580 | 5600 | 5580 | 322 |
| 225 | 20231219 | 144700 | 2268276060 | 5580 | 5590 | 5590 | 5570 | 402 |
| 226 | 20231219 | 144600 | 2266036360 | 5600 | 5570 | 5600 | 5560 | 346 |
| 227 | 20231219 | 144500 | 2264111810 | 5570 | 5600 | 5600 | 5570 | 9709 |
| 228 | 20231219 | 144400 | 2209973860 | 5610 | 5610 | 5610 | 5610 | 184 |
| 229 | 20231219 | 144300 | 2208941620 | 5610 | 5590 | 5620 | 5590 | 364 |
| 230 | 20231219 | 144200 | 2206900600 | 5590 | 5590 | 5590 | 5590 | 210 |
| 231 | 20231219 | 144100 | 2205726700 | 5590 | 5600 | 5600 | 5590 | 928 |
| 232 | 20231219 | 144000 | 2200537330 | 5600 | 5600 | 5600 | 5590 | 140 |
| 233 | 20231219 | 143900 | 2199754220 | 5600 | 5610 | 5610 | 5600 | 2585 |
| 234 | 20231219 | 143800 | 2185271240 | 5610 | 5610 | 5610 | 5610 | 929 |
| 235 | 20231219 | 143700 | 2180059550 | 5610 | 5620 | 5630 | 5610 | 1054 |
| 236 | 20231219 | 143600 | 2174146190 | 5630 | 5630 | 5630 | 5630 | 330 |
| 237 | 20231219 | 143500 | 2172288290 | 5620 | 5590 | 5620 | 5590 | 1621 |
| 238 | 20231219 | 143400 | 2163209480 | 5590 | 5600 | 5610 | 5590 | 105 |
| 239 | 20231219 | 143300 | 2162622470 | 5610 | 5610 | 5610 | 5600 | 1538 |
| 240 | 20231219 | 143200 | 2154009480 | 5620 | 5590 | 5620 | 5590 | 4741 |
| 241 | 20231219 | 143100 | 2127455490 | 5590 | 5590 | 5590 | 5570 | 1562 |
| 242 | 20231219 | 143000 | 2118725460 | 5590 | 5580 | 5590 | 5580 | 327 |
| 243 | 20231219 | 142900 | 2116900610 | 5580 | 5580 | 5580 | 5580 | 843 |
| 244 | 20231219 | 142800 | 2112196670 | 5560 | 5580 | 5590 | 5560 | 157 |
| 245 | 20231219 | 142700 | 2111322670 | 5580 | 5580 | 5590 | 5580 | 453 |
| 246 | 20231219 | 142600 | 2108791330 | 5580 | 5580 | 5580 | 5580 | 1185 |
| 247 | 20231219 | 142500 | 2102179030 | 5570 | 5570 | 5580 | 5570 | 420 |
| 248 | 20231219 | 142400 | 2099837650 | 5570 | 5580 | 5590 | 5570 | 1305 |
| 249 | 20231219 | 142300 | 2092563170 | 5580 | 5570 | 5590 | 5570 | 803 |
| 250 | 20231219 | 142200 | 2088082910 | 5580 | 5570 | 5590 | 5570 | 2829 |
| 251 | 20231219 | 142100 | 2072304440 | 5560 | 5560 | 5560 | 5560 | 211 |
| 252 | 20231219 | 142000 | 2071131280 | 5550 | 5540 | 5550 | 5540 | 765 |
| 253 | 20231219 | 141900 | 2066889530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 254 | 20231219 | 141800 | 2066889530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 255 | 20231219 | 141700 | 2066889530 | 5540 | 5540 | 5540 | 5540 | 181 |
| 256 | 20231219 | 141600 | 2065886790 | 5540 | 5540 | 5550 | 5540 | 22 |
| 257 | 20231219 | 141500 | 2065764760 | 5540 | 5540 | 5540 | 5540 | 791 |
| 258 | 20231219 | 141400 | 2061382620 | 5540 | 5540 | 5540 | 5540 | 135 |
| 259 | 20231219 | 141300 | 2060634720 | 5540 | 5550 | 5550 | 5540 | 2804 |
| 260 | 20231219 | 141200 | 2045081050 | 5550 | 5560 | 5560 | 5550 | 505 |
| 261 | 20231219 | 141100 | 2042278260 | 5560 | 5550 | 5560 | 5550 | 123 |
| 262 | 20231219 | 141000 | 2041595170 | 5550 | 5540 | 5550 | 5540 | 6 |
| 263 | 20231219 | 140900 | 2041561880 | 5560 | 5560 | 5560 | 5560 | 101 |
| 264 | 20231219 | 140800 | 2041000320 | 5540 | 5560 | 5560 | 5540 | 899 |
| 265 | 20231219 | 140700 | 2036014840 | 5550 | 5560 | 5570 | 5550 | 501 |
| 266 | 20231219 | 140600 | 2033231170 | 5560 | 5550 | 5570 | 5550 | 216 |
| 267 | 20231219 | 140500 | 2032030250 | 5550 | 5580 | 5580 | 5550 | 836 |
| 268 | 20231219 | 140400 | 2027385340 | 5580 | 5560 | 5590 | 5560 | 1619 |
| 269 | 20231219 | 140300 | 2018359380 | 5560 | 5560 | 5560 | 5560 | 13 |
| 270 | 20231219 | 140200 | 2018287100 | 5550 | 5550 | 5550 | 5550 | 249 |
| 271 | 20231219 | 140100 | 2016905150 | 5550 | 5570 | 5570 | 5550 | 914 |
| 272 | 20231219 | 140000 | 2011829810 | 5570 | 5570 | 5570 | 5570 | 88 |
| 273 | 20231219 | 135900 | 2011339650 | 5560 | 5540 | 5560 | 5540 | 2099 |
| 274 | 20231219 | 135800 | 1999703010 | 5540 | 5540 | 5540 | 5530 | 1825 |
| 275 | 20231219 | 135700 | 1989603060 | 5540 | 5530 | 5540 | 5530 | 175 |
| 276 | 20231219 | 135600 | 1988634900 | 5530 | 5540 | 5540 | 5530 | 590 |
| 277 | 20231219 | 135500 | 1985368090 | 5530 | 5530 | 5530 | 5530 | 409 |
| 278 | 20231219 | 135400 | 1983106320 | 5530 | 5540 | 5540 | 5530 | 52 |
| 279 | 20231219 | 135300 | 1982818740 | 5530 | 5530 | 5530 | 5530 | 49 |
| 280 | 20231219 | 135200 | 1982547770 | 5530 | 5530 | 5530 | 5530 | 1 |
| 281 | 20231219 | 135100 | 1982542240 | 5530 | 5530 | 5530 | 5520 | 1050 |
| 282 | 20231219 | 135000 | 1976745740 | 5530 | 5530 | 5530 | 5530 | 9 |
| 283 | 20231219 | 134900 | 1976695970 | 5530 | 5530 | 5530 | 5530 | 43 |
| 284 | 20231219 | 134800 | 1976458180 | 5530 | 5530 | 5530 | 5530 | 6 |
| 285 | 20231219 | 134700 | 1976425000 | 5550 | 5550 | 5550 | 5550 | 1 |
| 286 | 20231219 | 134600 | 1976419450 | 5520 | 5530 | 5530 | 5520 | 202 |
| 287 | 20231219 | 134500 | 1975302410 | 5530 | 5530 | 5530 | 5530 | 51 |
| 288 | 20231219 | 134400 | 1975020380 | 5550 | 5550 | 5550 | 5550 | 92 |
| 289 | 20231219 | 134300 | 1974509780 | 5550 | 5550 | 5550 | 5550 | 25 |
| 290 | 20231219 | 134200 | 1974371030 | 5520 | 5530 | 5530 | 5520 | 60 |
| 291 | 20231219 | 134100 | 1974039330 | 5520 | 5530 | 5530 | 5520 | 150 |
| 292 | 20231219 | 134000 | 1973210110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20231219 | 133900 | 1973210110 | 5530 | 5530 | 5530 | 5530 | 50 |
| 294 | 20231219 | 133800 | 1972933610 | 5550 | 5550 | 5550 | 5550 | 10 |
| 295 | 20231219 | 133700 | 1972878110 | 5550 | 5530 | 5550 | 5530 | 1761 |
| 296 | 20231219 | 133600 | 1963139760 | 5530 | 5540 | 5540 | 5530 | 53 |
| 297 | 20231219 | 133500 | 1962846660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 298 | 20231219 | 133400 | 1962846660 | 5530 | 5550 | 5550 | 5530 | 37 |
| 299 | 20231219 | 133300 | 1962642030 | 5560 | 5530 | 5560 | 5530 | 54 |
| 300 | 20231219 | 133200 | 1962343290 | 5540 | 5540 | 5540 | 5540 | 0 |
| 301 | 20231219 | 133100 | 1962343290 | 5540 | 5540 | 5540 | 5530 | 2295 |
| 302 | 20231219 | 133000 | 1949649440 | 5540 | 5540 | 5540 | 5540 | 140 |
| 303 | 20231219 | 132900 | 1948873840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 304 | 20231219 | 132800 | 1948873840 | 5530 | 5530 | 5530 | 5530 | 50 |
| 305 | 20231219 | 132700 | 1948597340 | 5530 | 5540 | 5540 | 5530 | 260 |
| 306 | 20231219 | 132600 | 1947158950 | 5540 | 5540 | 5540 | 5540 | 50 |
| 307 | 20231219 | 132500 | 1946881950 | 5540 | 5540 | 5540 | 5540 | 50 |
| 308 | 20231219 | 132400 | 1946604950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 309 | 20231219 | 132300 | 1946604950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 310 | 20231219 | 132200 | 1946604950 | 5540 | 5540 | 5540 | 5540 | 49 |
| 311 | 20231219 | 132100 | 1946333490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 312 | 20231219 | 132000 | 1946333490 | 5550 | 5550 | 5550 | 5550 | 0 |
| 313 | 20231219 | 131900 | 1946333490 | 5550 | 5540 | 5550 | 5540 | 100 |
| 314 | 20231219 | 131800 | 1945778990 | 5530 | 5530 | 5530 | 5530 | 0 |
| 315 | 20231219 | 131700 | 1945778990 | 5530 | 5550 | 5550 | 5530 | 14 |
| 316 | 20231219 | 131600 | 1945701310 | 5530 | 5550 | 5550 | 5530 | 132 |
| 317 | 20231219 | 131500 | 1944970550 | 5530 | 5540 | 5540 | 5530 | 396 |
| 318 | 20231219 | 131400 | 1942780010 | 5530 | 5530 | 5530 | 5530 | 238 |
| 319 | 20231219 | 131300 | 1941463870 | 5530 | 5530 | 5530 | 5530 | 138 |
| 320 | 20231219 | 131200 | 1940700730 | 5530 | 5530 | 5530 | 5530 | 2545 |
| 321 | 20231219 | 131100 | 1926626880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 322 | 20231219 | 131000 | 1926626880 | 5530 | 5530 | 5530 | 5530 | 155 |
| 323 | 20231219 | 130900 | 1925769730 | 5530 | 5530 | 5530 | 5530 | 290 |
| 324 | 20231219 | 130800 | 1924166030 | 5560 | 5560 | 5560 | 5560 | 1 |
| 325 | 20231219 | 130700 | 1924160470 | 5530 | 5540 | 5540 | 5530 | 250 |
| 326 | 20231219 | 130600 | 1922775970 | 5540 | 5540 | 5540 | 5540 | 20 |
| 327 | 20231219 | 130500 | 1922665170 | 5540 | 5550 | 5550 | 5540 | 447 |
| 328 | 20231219 | 130400 | 1920188740 | 5550 | 5540 | 5550 | 5540 | 72 |
| 329 | 20231219 | 130300 | 1919789840 | 5540 | 5540 | 5540 | 5540 | 0 |
| 330 | 20231219 | 130200 | 1919789840 | 5540 | 5530 | 5540 | 5530 | 52 |
| 331 | 20231219 | 130100 | 1919502270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 332 | 20231219 | 130000 | 1919502270 | 5530 | 5530 | 5530 | 5530 | 273 |
| 333 | 20231219 | 125900 | 1917992580 | 5530 | 5540 | 5540 | 5530 | 1223 |
| 334 | 20231219 | 125800 | 1911223450 | 5540 | 5550 | 5550 | 5540 | 983 |
| 335 | 20231219 | 125700 | 1905768520 | 5550 | 5520 | 5550 | 5520 | 720 |
| 336 | 20231219 | 125600 | 1901774500 | 5510 | 5510 | 5510 | 5510 | 949 |
| 337 | 20231219 | 125500 | 1896545510 | 5540 | 5510 | 5540 | 5510 | 5 |
| 338 | 20231219 | 125400 | 1896517900 | 5510 | 5540 | 5540 | 5510 | 2110 |
| 339 | 20231219 | 125300 | 1884890150 | 5510 | 5520 | 5520 | 5510 | 1050 |
| 340 | 20231219 | 125200 | 1879101120 | 5510 | 5520 | 5530 | 5510 | 4605 |
| 341 | 20231219 | 125100 | 1853687570 | 5520 | 5510 | 5520 | 5510 | 272 |
| 342 | 20231219 | 125000 | 1852188020 | 5510 | 5510 | 5510 | 5510 | 50 |
| 343 | 20231219 | 124900 | 1851912520 | 5510 | 5530 | 5530 | 5510 | 909 |
| 344 | 20231219 | 124800 | 1846903800 | 5510 | 5510 | 5510 | 5510 | 648 |
| 345 | 20231219 | 124700 | 1843333320 | 5510 | 5520 | 5550 | 5510 | 861 |
| 346 | 20231219 | 124600 | 1838584320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 347 | 20231219 | 124500 | 1838584320 | 5550 | 5520 | 5550 | 5520 | 31 |
| 348 | 20231219 | 124400 | 1838412300 | 5520 | 5520 | 5520 | 5510 | 1158 |
| 349 | 20231219 | 124300 | 1832027080 | 5550 | 5520 | 5550 | 5520 | 1115 |
| 350 | 20231219 | 124200 | 1825872220 | 5520 | 5530 | 5530 | 5520 | 7178 |
| 351 | 20231219 | 124100 | 1786189080 | 5530 | 5530 | 5540 | 5530 | 580 |
| 352 | 20231219 | 124000 | 1782979550 | 5530 | 5530 | 5530 | 5530 | 2090 |
| 353 | 20231219 | 123900 | 1771421850 | 5510 | 5510 | 5510 | 5510 | 1537 |
| 354 | 20231219 | 123800 | 1762952980 | 5510 | 5510 | 5510 | 5510 | 1917 |
| 355 | 20231219 | 123700 | 1752390310 | 5510 | 5510 | 5510 | 5510 | 177 |
| 356 | 20231219 | 123600 | 1751415040 | 5520 | 5530 | 5530 | 5510 | 8741 |
| 357 | 20231219 | 123500 | 1703210040 | 5540 | 5530 | 5540 | 5530 | 210 |
| 358 | 20231219 | 123400 | 1702048640 | 5520 | 5520 | 5520 | 5520 | 0 |
| 359 | 20231219 | 123300 | 1702048640 | 5520 | 5520 | 5520 | 5520 | 284 |
| 360 | 20231219 | 123200 | 1700480960 | 5520 | 5520 | 5520 | 5520 | 269 |
| 361 | 20231219 | 123100 | 1698996080 | 5530 | 5530 | 5530 | 5530 | 1024 |
| 362 | 20231219 | 123000 | 1693333360 | 5530 | 5520 | 5530 | 5520 | 1206 |
| 363 | 20231219 | 122900 | 1686676110 | 5530 | 5530 | 5530 | 5520 | 200 |
| 364 | 20231219 | 122800 | 1685571250 | 5530 | 5530 | 5530 | 5530 | 3149 |
| 365 | 20231219 | 122700 | 1668157280 | 5530 | 5540 | 5540 | 5530 | 1082 |
| 366 | 20231219 | 122600 | 1662173220 | 5540 | 5540 | 5540 | 5540 | 22 |
| 367 | 20231219 | 122500 | 1662051340 | 5530 | 5550 | 5550 | 5530 | 617 |
| 368 | 20231219 | 122400 | 1658638140 | 5530 | 5550 | 5550 | 5530 | 10555 |
| 369 | 20231219 | 122300 | 1600245370 | 5540 | 5550 | 5550 | 5540 | 970 |
| 370 | 20231219 | 122200 | 1594863370 | 5540 | 5540 | 5540 | 5540 | 5 |
| 371 | 20231219 | 122100 | 1594835670 | 5540 | 5540 | 5540 | 5540 | 50 |
| 372 | 20231219 | 122000 | 1594558670 | 5540 | 5540 | 5550 | 5540 | 3714 |
| 373 | 20231219 | 121900 | 1573979810 | 5540 | 5540 | 5550 | 5540 | 3658 |
| 374 | 20231219 | 121800 | 1553708010 | 5540 | 5560 | 5570 | 5540 | 474 |
| 375 | 20231219 | 121700 | 1551078800 | 5560 | 5560 | 5560 | 5560 | 100 |
| 376 | 20231219 | 121600 | 1550522800 | 5560 | 5550 | 5560 | 5550 | 400 |
| 377 | 20231219 | 121500 | 1548299280 | 5550 | 5550 | 5550 | 5550 | 2 |
| 378 | 20231219 | 121400 | 1548288180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 379 | 20231219 | 121300 | 1548288180 | 5550 | 5540 | 5550 | 5540 | 283 |
| 380 | 20231219 | 121200 | 1546719160 | 5560 | 5560 | 5560 | 5560 | 114 |
| 381 | 20231219 | 121100 | 1546085320 | 5560 | 5560 | 5560 | 5560 | 1 |
| 382 | 20231219 | 121000 | 1546079760 | 5540 | 5560 | 5560 | 5540 | 54 |
| 383 | 20231219 | 120900 | 1545780520 | 5540 | 5550 | 5550 | 5540 | 1937 |
| 384 | 20231219 | 120800 | 1535049410 | 5550 | 5550 | 5550 | 5550 | 1 |
| 385 | 20231219 | 120700 | 1535043860 | 5540 | 5540 | 5540 | 5540 | 295 |
| 386 | 20231219 | 120600 | 1533409560 | 5540 | 5540 | 5540 | 5540 | 144 |
| 387 | 20231219 | 120500 | 1532611800 | 5540 | 5540 | 5540 | 5540 | 0 |
| 388 | 20231219 | 120400 | 1532611800 | 5540 | 5540 | 5540 | 5540 | 787 |
| 389 | 20231219 | 120300 | 1528251820 | 5550 | 5550 | 5550 | 5550 | 131 |
| 390 | 20231219 | 120200 | 1527524770 | 5550 | 5550 | 5550 | 5550 | 600 |
| 391 | 20231219 | 120100 | 1524194770 | 5550 | 5560 | 5560 | 5550 | 65 |
| 392 | 20231219 | 120000 | 1523833870 | 5560 | 5560 | 5560 | 5550 | 84 |
| 393 | 20231219 | 115900 | 1523367340 | 5570 | 5550 | 5570 | 5540 | 5294 |
| 394 | 20231219 | 115800 | 1494011810 | 5570 | 5560 | 5570 | 5550 | 892 |
| 395 | 20231219 | 115700 | 1489060650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 396 | 20231219 | 115600 | 1489060650 | 5570 | 5560 | 5570 | 5550 | 2541 |
| 397 | 20231219 | 115500 | 1474925380 | 5560 | 5560 | 5570 | 5560 | 564 |
| 398 | 20231219 | 115400 | 1471789510 | 5570 | 5570 | 5570 | 5570 | 0 |
| 399 | 20231219 | 115300 | 1471789510 | 5570 | 5560 | 5570 | 5560 | 234 |
| 400 | 20231219 | 115200 | 1470486400 | 5560 | 5570 | 5570 | 5560 | 54 |
| 401 | 20231219 | 115100 | 1470186120 | 5580 | 5580 | 5580 | 5580 | 1 |
| 402 | 20231219 | 115000 | 1470180540 | 5560 | 5560 | 5560 | 5560 | 23 |
| 403 | 20231219 | 114900 | 1470052660 | 5560 | 5580 | 5580 | 5560 | 51 |
| 404 | 20231219 | 114800 | 1469769080 | 5580 | 5580 | 5580 | 5580 | 100 |
| 405 | 20231219 | 114700 | 1469211080 | 5560 | 5560 | 5560 | 5560 | 50 |
| 406 | 20231219 | 114600 | 1468933080 | 5560 | 5560 | 5560 | 5560 | 21 |
| 407 | 20231219 | 114500 | 1468816320 | 5560 | 5570 | 5580 | 5560 | 238 |
| 408 | 20231219 | 114400 | 1467489040 | 5570 | 5570 | 5570 | 5570 | 22 |
| 409 | 20231219 | 114300 | 1467366500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 410 | 20231219 | 114200 | 1467366500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 411 | 20231219 | 114100 | 1467366500 | 5580 | 5560 | 5580 | 5560 | 101 |
| 412 | 20231219 | 114000 | 1466804320 | 5560 | 5560 | 5560 | 5560 | 104 |
| 413 | 20231219 | 113900 | 1466226080 | 5560 | 5560 | 5560 | 5560 | 9 |
| 414 | 20231219 | 113800 | 1466176040 | 5560 | 5600 | 5600 | 5560 | 272 |
| 415 | 20231219 | 113700 | 1464663190 | 5600 | 5580 | 5600 | 5570 | 205 |
| 416 | 20231219 | 113600 | 1463519120 | 5580 | 5570 | 5580 | 5550 | 1779 |
| 417 | 20231219 | 113500 | 1453623780 | 5570 | 5570 | 5570 | 5570 | 50 |
| 418 | 20231219 | 113400 | 1453345280 | 5570 | 5560 | 5580 | 5560 | 414 |
| 419 | 20231219 | 113300 | 1451039190 | 5560 | 5570 | 5570 | 5560 | 3101 |
| 420 | 20231219 | 113200 | 1433766630 | 5570 | 5570 | 5570 | 5570 | 60 |
| 421 | 20231219 | 113100 | 1433432430 | 5580 | 5580 | 5580 | 5570 | 339 |
| 422 | 20231219 | 113000 | 1431544110 | 5580 | 5580 | 5580 | 5580 | 2309 |
| 423 | 20231219 | 112900 | 1418659890 | 5580 | 5600 | 5600 | 5580 | 267 |
| 424 | 20231219 | 112800 | 1417169930 | 5580 | 5580 | 5580 | 5580 | 200 |
| 425 | 20231219 | 112700 | 1416053930 | 5580 | 5580 | 5580 | 5580 | 20 |
| 426 | 20231219 | 112600 | 1415942330 | 5580 | 5580 | 5580 | 5580 | 49 |
| 427 | 20231219 | 112500 | 1415668910 | 5590 | 5590 | 5590 | 5590 | 800 |
| 428 | 20231219 | 112400 | 1411196910 | 5580 | 5580 | 5580 | 5580 | 10 |
| 429 | 20231219 | 112300 | 1411141110 | 5580 | 5580 | 5580 | 5580 | 594 |
| 430 | 20231219 | 112200 | 1407826590 | 5590 | 5580 | 5590 | 5580 | 382 |
| 431 | 20231219 | 112100 | 1405695020 | 5580 | 5600 | 5600 | 5580 | 180 |
| 432 | 20231219 | 112000 | 1404688820 | 5590 | 5590 | 5590 | 5590 | 93 |
| 433 | 20231219 | 111900 | 1404168950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 434 | 20231219 | 111800 | 1404168950 | 5600 | 5580 | 5600 | 5580 | 344 |
| 435 | 20231219 | 111700 | 1402247050 | 5590 | 5590 | 5590 | 5590 | 21 |
| 436 | 20231219 | 111600 | 1402129660 | 5580 | 5580 | 5580 | 5580 | 90 |
| 437 | 20231219 | 111500 | 1401627460 | 5580 | 5580 | 5580 | 5580 | 150 |
| 438 | 20231219 | 111400 | 1400790460 | 5580 | 5580 | 5580 | 5580 | 98 |
| 439 | 20231219 | 111300 | 1400243620 | 5580 | 5580 | 5590 | 5580 | 884 |
| 440 | 20231219 | 111200 | 1395309110 | 5580 | 5580 | 5580 | 5580 | 845 |
| 441 | 20231219 | 111100 | 1390594010 | 5580 | 5580 | 5580 | 5580 | 10 |
| 442 | 20231219 | 111000 | 1390538210 | 5580 | 5580 | 5580 | 5580 | 184 |
| 443 | 20231219 | 110900 | 1389511490 | 5580 | 5580 | 5580 | 5580 | 150 |
| 444 | 20231219 | 110800 | 1388674490 | 5590 | 5590 | 5590 | 5590 | 11 |
| 445 | 20231219 | 110700 | 1388613000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 446 | 20231219 | 110600 | 1388613000 | 5590 | 5600 | 5600 | 5590 | 160 |
| 447 | 20231219 | 110500 | 1387718500 | 5590 | 5590 | 5610 | 5590 | 91 |
| 448 | 20231219 | 110400 | 1387209790 | 5590 | 5590 | 5590 | 5590 | 201 |
| 449 | 20231219 | 110300 | 1386086200 | 5590 | 5590 | 5590 | 5590 | 50 |
| 450 | 20231219 | 110200 | 1385806700 | 5610 | 5610 | 5610 | 5610 | 9 |
| 451 | 20231219 | 110100 | 1385756210 | 5600 | 5600 | 5600 | 5600 | 370 |
| 452 | 20231219 | 110000 | 1383684210 | 5600 | 5600 | 5600 | 5590 | 56 |
| 453 | 20231219 | 105900 | 1383371100 | 5600 | 5580 | 5600 | 5580 | 14 |
| 454 | 20231219 | 105800 | 1383292720 | 5570 | 5580 | 5580 | 5570 | 1974 |
| 455 | 20231219 | 105700 | 1372286840 | 5580 | 5590 | 5590 | 5580 | 100 |
| 456 | 20231219 | 105600 | 1371728810 | 5590 | 5590 | 5590 | 5590 | 35 |
| 457 | 20231219 | 105500 | 1371533160 | 5590 | 5590 | 5600 | 5590 | 273 |
| 458 | 20231219 | 105400 | 1370006940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 459 | 20231219 | 105300 | 1370006940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 460 | 20231219 | 105200 | 1370006940 | 5580 | 5590 | 5590 | 5580 | 626 |
| 461 | 20231219 | 105100 | 1366508150 | 5590 | 5590 | 5590 | 5590 | 134 |
| 462 | 20231219 | 105000 | 1365759090 | 5580 | 5580 | 5580 | 5580 | 530 |
| 463 | 20231219 | 104900 | 1362801690 | 5580 | 5580 | 5580 | 5580 | 250 |
| 464 | 20231219 | 104800 | 1361406690 | 5580 | 5590 | 5590 | 5580 | 34 |
| 465 | 20231219 | 104700 | 1361216640 | 5590 | 5580 | 5590 | 5580 | 4 |
| 466 | 20231219 | 104600 | 1361194300 | 5570 | 5580 | 5580 | 5570 | 582 |
| 467 | 20231219 | 104500 | 1357947240 | 5580 | 5590 | 5590 | 5580 | 201 |
| 468 | 20231219 | 104400 | 1356825330 | 5590 | 5590 | 5590 | 5590 | 31 |
| 469 | 20231219 | 104300 | 1356652040 | 5570 | 5590 | 5590 | 5570 | 176 |
| 470 | 20231219 | 104200 | 1355669200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 471 | 20231219 | 104100 | 1355663610 | 5570 | 5570 | 5580 | 5570 | 317 |
| 472 | 20231219 | 104000 | 1353897870 | 5590 | 5580 | 5590 | 5570 | 845 |
| 473 | 20231219 | 103900 | 1349183260 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20231219 | 103800 | 1349183260 | 5580 | 5550 | 5580 | 5550 | 42 |
| 475 | 20231219 | 103700 | 1348949960 | 5550 | 5570 | 5580 | 5540 | 2712 |
| 476 | 20231219 | 103600 | 1333889630 | 5570 | 5570 | 5570 | 5570 | 50 |
| 477 | 20231219 | 103500 | 1333611130 | 5570 | 5570 | 5570 | 5570 | 0 |
| 478 | 20231219 | 103400 | 1333611130 | 5570 | 5570 | 5580 | 5570 | 454 |
| 479 | 20231219 | 103300 | 1331082340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 480 | 20231219 | 103200 | 1331082340 | 5580 | 5560 | 5580 | 5560 | 3215 |
| 481 | 20231219 | 103100 | 1313147840 | 5560 | 5560 | 5570 | 5540 | 3035 |
| 482 | 20231219 | 103000 | 1296286290 | 5560 | 5560 | 5560 | 5560 | 20 |
| 483 | 20231219 | 102900 | 1296175090 | 5550 | 5560 | 5560 | 5550 | 5550 |
| 484 | 20231219 | 102800 | 1265361970 | 5560 | 5560 | 5560 | 5560 | 185 |
| 485 | 20231219 | 102700 | 1264333370 | 5560 | 5570 | 5570 | 5560 | 230 |
| 486 | 20231219 | 102600 | 1263052620 | 5570 | 5570 | 5570 | 5570 | 214 |
| 487 | 20231219 | 102500 | 1261860640 | 5570 | 5570 | 5570 | 5570 | 30 |
| 488 | 20231219 | 102400 | 1261693540 | 5570 | 5570 | 5570 | 5570 | 146 |
| 489 | 20231219 | 102300 | 1260880320 | 5560 | 5580 | 5580 | 5560 | 417 |
| 490 | 20231219 | 102200 | 1258559520 | 5570 | 5560 | 5570 | 5560 | 2155 |
| 491 | 20231219 | 102100 | 1246569980 | 5560 | 5560 | 5560 | 5560 | 28 |
| 492 | 20231219 | 102000 | 1246414300 | 5560 | 5550 | 5560 | 5550 | 108 |
| 493 | 20231219 | 101900 | 1245814860 | 5540 | 5540 | 5540 | 5540 | 5277 |
| 494 | 20231219 | 101800 | 1216580280 | 5540 | 5550 | 5550 | 5540 | 78 |
| 495 | 20231219 | 101700 | 1216147680 | 5560 | 5560 | 5560 | 5560 | 217 |
| 496 | 20231219 | 101600 | 1214941160 | 5560 | 5550 | 5560 | 5540 | 541 |
| 497 | 20231219 | 101500 | 1211936770 | 5540 | 5550 | 5550 | 5540 | 550 |
| 498 | 20231219 | 101400 | 1208886230 | 5540 | 5540 | 5540 | 5540 | 0 |
| 499 | 20231219 | 101300 | 1208886230 | 5540 | 5550 | 5550 | 5540 | 2527 |
| 500 | 20231219 | 101200 | 1194869300 | 5550 | 5560 | 5560 | 5550 | 247 |
| 501 | 20231219 | 101100 | 1193497450 | 5560 | 5560 | 5560 | 5550 | 414 |
| 502 | 20231219 | 101000 | 1191197110 | 5560 | 5570 | 5570 | 5560 | 152 |
| 503 | 20231219 | 100900 | 1190351870 | 5550 | 5550 | 5550 | 5550 | 477 |
| 504 | 20231219 | 100800 | 1187704520 | 5550 | 5570 | 5570 | 5550 | 757 |
| 505 | 20231219 | 100700 | 1183499170 | 5570 | 5570 | 5570 | 5560 | 800 |
| 506 | 20231219 | 100600 | 1179048780 | 5580 | 5580 | 5580 | 5580 | 210 |
| 507 | 20231219 | 100500 | 1177876980 | 5580 | 5590 | 5590 | 5580 | 9 |
| 508 | 20231219 | 100400 | 1177826750 | 5590 | 5570 | 5590 | 5570 | 223 |
| 509 | 20231219 | 100300 | 1176584390 | 5590 | 5560 | 5590 | 5560 | 1121 |
| 510 | 20231219 | 100200 | 1170344990 | 5590 | 5590 | 5590 | 5560 | 4004 |
| 511 | 20231219 | 100100 | 1148078310 | 5600 | 5600 | 5600 | 5590 | 385 |
| 512 | 20231219 | 100000 | 1145926130 | 5590 | 5590 | 5590 | 5590 | 1499 |
| 513 | 20231219 | 095900 | 1137546720 | 5590 | 5590 | 5590 | 5570 | 320 |
| 514 | 20231219 | 095800 | 1135758770 | 5590 | 5580 | 5590 | 5580 | 200 |
| 515 | 20231219 | 095700 | 1134642760 | 5580 | 5590 | 5590 | 5580 | 187 |
| 516 | 20231219 | 095600 | 1133598140 | 5570 | 5580 | 5590 | 5570 | 224 |
| 517 | 20231219 | 095500 | 1132349840 | 5590 | 5570 | 5590 | 5570 | 543 |
| 518 | 20231219 | 095400 | 1129319790 | 5590 | 5560 | 5590 | 5560 | 1936 |
| 519 | 20231219 | 095300 | 1118517260 | 5570 | 5560 | 5570 | 5560 | 894 |
| 520 | 20231219 | 095200 | 1113541400 | 5550 | 5560 | 5560 | 5550 | 597 |
| 521 | 20231219 | 095100 | 1110227500 | 5560 | 5550 | 5560 | 5550 | 413 |
| 522 | 20231219 | 095000 | 1107935340 | 5550 | 5550 | 5550 | 5550 | 18 |
| 523 | 20231219 | 094900 | 1107835440 | 5550 | 5550 | 5550 | 5540 | 342 |
| 524 | 20231219 | 094800 | 1105938750 | 5550 | 5560 | 5560 | 5540 | 135 |
| 525 | 20231219 | 094700 | 1105188910 | 5560 | 5530 | 5560 | 5520 | 1453 |
| 526 | 20231219 | 094600 | 1097155380 | 5530 | 5550 | 5550 | 5530 | 976 |
| 527 | 20231219 | 094500 | 1091752510 | 5560 | 5530 | 5560 | 5530 | 315 |
| 528 | 20231219 | 094400 | 1090009520 | 5530 | 5540 | 5540 | 5530 | 2423 |
| 529 | 20231219 | 094300 | 1076610010 | 5540 | 5540 | 5550 | 5540 | 252 |
| 530 | 20231219 | 094200 | 1075213920 | 5540 | 5540 | 5540 | 5540 | 269 |
| 531 | 20231219 | 094100 | 1073723660 | 5540 | 5540 | 5560 | 5540 | 794 |
| 532 | 20231219 | 094000 | 1069323760 | 5550 | 5560 | 5560 | 5550 | 2168 |
| 533 | 20231219 | 093900 | 1057283940 | 5560 | 5570 | 5570 | 5560 | 395 |
| 534 | 20231219 | 093800 | 1055087710 | 5570 | 5580 | 5580 | 5560 | 715 |
| 535 | 20231219 | 093700 | 1051108200 | 5580 | 5560 | 5580 | 5560 | 188 |
| 536 | 20231219 | 093600 | 1050061760 | 5560 | 5570 | 5570 | 5550 | 935 |
| 537 | 20231219 | 093500 | 1044868050 | 5570 | 5560 | 5570 | 5560 | 945 |
| 538 | 20231219 | 093400 | 1039613330 | 5560 | 5560 | 5570 | 5560 | 2646 |
| 539 | 20231219 | 093300 | 1024898410 | 5570 | 5570 | 5570 | 5560 | 312 |
| 540 | 20231219 | 093200 | 1023160580 | 5560 | 5560 | 5570 | 5560 | 2378 |
| 541 | 20231219 | 093100 | 1009929510 | 5570 | 5570 | 5570 | 5550 | 887 |
| 542 | 20231219 | 093000 | 1005000220 | 5570 | 5550 | 5570 | 5540 | 641 |
| 543 | 20231219 | 092900 | 1001439330 | 5550 | 5530 | 5550 | 5530 | 1925 |
| 544 | 20231219 | 092800 | 990772600 | 5530 | 5540 | 5540 | 5530 | 798 |
| 545 | 20231219 | 092700 | 986355680 | 5550 | 5550 | 5550 | 5540 | 694 |
| 546 | 20231219 | 092600 | 982504730 | 5550 | 5530 | 5550 | 5530 | 3193 |
| 547 | 20231219 | 092500 | 964831250 | 5530 | 5520 | 5540 | 5520 | 2985 |
| 548 | 20231219 | 092400 | 948333880 | 5520 | 5520 | 5520 | 5520 | 900 |
| 549 | 20231219 | 092300 | 943365880 | 5520 | 5520 | 5540 | 5520 | 4203 |
| 550 | 20231219 | 092200 | 920163040 | 5520 | 5530 | 5530 | 5520 | 3508 |
| 551 | 20231219 | 092100 | 900775230 | 5530 | 5560 | 5560 | 5530 | 2771 |
| 552 | 20231219 | 092000 | 885405560 | 5550 | 5570 | 5580 | 5550 | 1798 |
| 553 | 20231219 | 091900 | 875397780 | 5540 | 5570 | 5580 | 5540 | 4326 |
| 554 | 20231219 | 091800 | 851346370 | 5550 | 5490 | 5600 | 5470 | 12455 |
| 555 | 20231219 | 091700 | 782356680 | 5490 | 5470 | 5500 | 5440 | 12851 |
| 556 | 20231219 | 091600 | 712022300 | 5480 | 5530 | 5530 | 5470 | 19036 |
| 557 | 20231219 | 091500 | 607388650 | 5520 | 5540 | 5540 | 5520 | 8902 |
| 558 | 20231219 | 091400 | 558204830 | 5540 | 5530 | 5550 | 5530 | 1904 |
| 559 | 20231219 | 091300 | 547674900 | 5530 | 5570 | 5580 | 5530 | 4243 |
| 560 | 20231219 | 091200 | 524130750 | 5560 | 5560 | 5570 | 5550 | 627 |
| 561 | 20231219 | 091100 | 520644400 | 5560 | 5520 | 5580 | 5510 | 9895 |
| 562 | 20231219 | 091000 | 465960350 | 5510 | 5660 | 5690 | 5510 | 32398 |
| 563 | 20231219 | 090900 | 284623680 | 5660 | 5660 | 5690 | 5660 | 4753 |
| 564 | 20231219 | 090800 | 257706060 | 5660 | 5700 | 5700 | 5660 | 9251 |
| 565 | 20231219 | 090700 | 205143530 | 5700 | 5760 | 5760 | 5700 | 8386 |
| 566 | 20231219 | 090600 | 157200960 | 5760 | 5740 | 5770 | 5730 | 638 |
| 567 | 20231219 | 090500 | 153536200 | 5730 | 5750 | 5760 | 5730 | 3449 |
| 568 | 20231219 | 090400 | 133744070 | 5750 | 5760 | 5760 | 5730 | 4621 |
| 569 | 20231219 | 090300 | 107213210 | 5770 | 5770 | 5770 | 5740 | 834 |
| 570 | 20231219 | 090200 | 102425540 | 5750 | 5780 | 5790 | 5720 | 5283 |
| 571 | 20231219 | 090100 | 72109490 | 5780 | 5750 | 5790 | 5750 | 7931 |
| 572 | 20231219 | 090000 | 26325580 | 5750 | 5730 | 5760 | 5730 | 4594 |