28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 3 | 20231219 | 183400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231219 | 183300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231219 | 183200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231219 | 183100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231219 | 183000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231219 | 182900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231219 | 182800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231219 | 182700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231219 | 182600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231219 | 182500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231219 | 182400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231219 | 182300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231219 | 182200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231219 | 182100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231219 | 182000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231219 | 181900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231219 | 181800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231219 | 181700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231219 | 181600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231219 | 181500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231219 | 181400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231219 | 181300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231219 | 181200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231219 | 181100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231219 | 181000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231219 | 180900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231219 | 180800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231219 | 180700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231219 | 180600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231219 | 180500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 33 | 20231219 | 180400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231219 | 180300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231219 | 180200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231219 | 180100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231219 | 180000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231219 | 175900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231219 | 175800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231219 | 175700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231219 | 175600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231219 | 175500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231219 | 175400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231219 | 175300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231219 | 175200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231219 | 175100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231219 | 175000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231219 | 174900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231219 | 174800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231219 | 174700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231219 | 174600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231219 | 174500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231219 | 174400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231219 | 174300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231219 | 174200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231219 | 174100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231219 | 174000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231219 | 173900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231219 | 173800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231219 | 173700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231219 | 173600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231219 | 173500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 63 | 20231219 | 173400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231219 | 173300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231219 | 173200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231219 | 173100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231219 | 173000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231219 | 172900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231219 | 172800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231219 | 172700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231219 | 172600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231219 | 172500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231219 | 172400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231219 | 172300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231219 | 172200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231219 | 172100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231219 | 172000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231219 | 171900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231219 | 171800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231219 | 171700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231219 | 171600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231219 | 171500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231219 | 171400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231219 | 171300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231219 | 171200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231219 | 171100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231219 | 171000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231219 | 170900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231219 | 170800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231219 | 170700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231219 | 170600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231219 | 170500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 93 | 20231219 | 170400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231219 | 170300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231219 | 170200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231219 | 170100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231219 | 170000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231219 | 165900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231219 | 165800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231219 | 165700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231219 | 165600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231219 | 165500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231219 | 165400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231219 | 165300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231219 | 165200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231219 | 165100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231219 | 165000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231219 | 164900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231219 | 164800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231219 | 164700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231219 | 164600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231219 | 164500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231219 | 164400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231219 | 164300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231219 | 164200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231219 | 164100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231219 | 164000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231219 | 163900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231219 | 163800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231219 | 163700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231219 | 163600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231219 | 163500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 123 | 20231219 | 163400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231219 | 163300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231219 | 163200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231219 | 163100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231219 | 163000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231219 | 162900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231219 | 162800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231219 | 162700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231219 | 162600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231219 | 162500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231219 | 162400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231219 | 162300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231219 | 162200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231219 | 162100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231219 | 162000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231219 | 161900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231219 | 161800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231219 | 161700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231219 | 161600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231219 | 161500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231219 | 161400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231219 | 161300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231219 | 161200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231219 | 161100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231219 | 161000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231219 | 160900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231219 | 160800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231219 | 160700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231219 | 160600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231219 | 160500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 153 | 20231219 | 160400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231219 | 160300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231219 | 160200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231219 | 160100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231219 | 160000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231219 | 155900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231219 | 155800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231219 | 155700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231219 | 155600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231219 | 155500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231219 | 155400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231219 | 155300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231219 | 155200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231219 | 155100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231219 | 155000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231219 | 154900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231219 | 154800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231219 | 154700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231219 | 154600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231219 | 154500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231219 | 154400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231219 | 154300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231219 | 154200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231219 | 154100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231219 | 154000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231219 | 153900 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231219 | 153800 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231219 | 153700 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231219 | 153600 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231219 | 153500 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 183 | 20231219 | 153400 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231219 | 153300 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231219 | 153200 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231219 | 153100 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231219 | 153000 | 2472554970 | 5730 | 5730 | 5730 | 5730 | 13737 |
| 188 | 20231219 | 152900 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231219 | 152800 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231219 | 152700 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231219 | 152600 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20231219 | 152500 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231219 | 152400 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231219 | 152300 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231219 | 152200 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231219 | 152100 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231219 | 152000 | 2393841960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20231219 | 151900 | 2393841960 | 5720 | 5720 | 5730 | 5710 | 2538 |
| 199 | 20231219 | 151800 | 2379324030 | 5730 | 5730 | 5730 | 5720 | 350 |
| 200 | 20231219 | 151700 | 2377318960 | 5720 | 5720 | 5730 | 5720 | 565 |
| 201 | 20231219 | 151600 | 2374082760 | 5720 | 5730 | 5730 | 5720 | 556 |
| 202 | 20231219 | 151500 | 2370897510 | 5720 | 5730 | 5730 | 5720 | 563 |
| 203 | 20231219 | 151400 | 2367673410 | 5720 | 5730 | 5730 | 5720 | 591 |
| 204 | 20231219 | 151300 | 2364290770 | 5730 | 5720 | 5730 | 5720 | 69 |
| 205 | 20231219 | 151200 | 2363896070 | 5720 | 5720 | 5730 | 5720 | 546 |
| 206 | 20231219 | 151100 | 2360771330 | 5720 | 5720 | 5730 | 5720 | 347 |
| 207 | 20231219 | 151000 | 2358786470 | 5730 | 5720 | 5730 | 5720 | 320 |
| 208 | 20231219 | 150900 | 2356953730 | 5720 | 5720 | 5730 | 5720 | 515 |
| 209 | 20231219 | 150800 | 2354006400 | 5720 | 5720 | 5720 | 5710 | 496 |
| 210 | 20231219 | 150700 | 2351169650 | 5720 | 5720 | 5720 | 5710 | 869 |
| 211 | 20231219 | 150600 | 2346199800 | 5710 | 5710 | 5720 | 5710 | 78 |
| 212 | 20231219 | 150500 | 2345754410 | 5710 | 5710 | 5710 | 5710 | 77 |
| 213 | 20231219 | 150400 | 2345314740 | 5710 | 5710 | 5710 | 5710 | 102 |
| 214 | 20231219 | 150300 | 2344732320 | 5710 | 5710 | 5720 | 5710 | 148 |
| 215 | 20231219 | 150200 | 2343886680 | 5720 | 5710 | 5720 | 5700 | 1990 |
| 216 | 20231219 | 150100 | 2332524070 | 5710 | 5710 | 5710 | 5700 | 5661 |
| 217 | 20231219 | 150000 | 2300201270 | 5720 | 5710 | 5720 | 5710 | 239 |
| 218 | 20231219 | 145900 | 2298836340 | 5720 | 5710 | 5720 | 5710 | 270 |
| 219 | 20231219 | 145800 | 2297292170 | 5720 | 5710 | 5720 | 5710 | 382 |
| 220 | 20231219 | 145700 | 2295110650 | 5710 | 5710 | 5720 | 5710 | 1244 |
| 221 | 20231219 | 145600 | 2288004040 | 5720 | 5720 | 5720 | 5710 | 338 |
| 222 | 20231219 | 145500 | 2286073010 | 5720 | 5710 | 5720 | 5710 | 266 |
| 223 | 20231219 | 145400 | 2284552000 | 5720 | 5720 | 5720 | 5710 | 257 |
| 224 | 20231219 | 145300 | 2283082960 | 5720 | 5720 | 5720 | 5710 | 195 |
| 225 | 20231219 | 145200 | 2281967810 | 5720 | 5720 | 5720 | 5720 | 194 |
| 226 | 20231219 | 145100 | 2280858130 | 5720 | 5710 | 5720 | 5710 | 233 |
| 227 | 20231219 | 145000 | 2279525460 | 5720 | 5710 | 5720 | 5710 | 287 |
| 228 | 20231219 | 144900 | 2277884740 | 5710 | 5720 | 5720 | 5710 | 112 |
| 229 | 20231219 | 144800 | 2277244190 | 5720 | 5710 | 5720 | 5710 | 437 |
| 230 | 20231219 | 144700 | 2274747100 | 5710 | 5720 | 5720 | 5710 | 879 |
| 231 | 20231219 | 144600 | 2269727010 | 5720 | 5710 | 5720 | 5710 | 83 |
| 232 | 20231219 | 144500 | 2269252290 | 5710 | 5710 | 5720 | 5710 | 1805 |
| 233 | 20231219 | 144400 | 2258945720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 234 | 20231219 | 144300 | 2258945720 | 5710 | 5710 | 5710 | 5700 | 363 |
| 235 | 20231219 | 144200 | 2256873310 | 5720 | 5710 | 5720 | 5710 | 186 |
| 236 | 20231219 | 144100 | 2255810120 | 5720 | 5710 | 5720 | 5710 | 8648 |
| 237 | 20231219 | 144000 | 2206420140 | 5710 | 5730 | 5730 | 5700 | 9821 |
| 238 | 20231219 | 143900 | 2150341700 | 5730 | 5720 | 5730 | 5720 | 4645 |
| 239 | 20231219 | 143800 | 2123771300 | 5720 | 5720 | 5720 | 5710 | 784 |
| 240 | 20231219 | 143700 | 2119287050 | 5720 | 5720 | 5720 | 5720 | 114 |
| 241 | 20231219 | 143600 | 2118634970 | 5720 | 5720 | 5720 | 5720 | 165 |
| 242 | 20231219 | 143500 | 2117691170 | 5720 | 5720 | 5720 | 5710 | 210 |
| 243 | 20231219 | 143400 | 2116490870 | 5720 | 5720 | 5720 | 5710 | 246 |
| 244 | 20231219 | 143300 | 2115083850 | 5720 | 5710 | 5720 | 5710 | 314 |
| 245 | 20231219 | 143200 | 2113289980 | 5720 | 5720 | 5720 | 5720 | 1 |
| 246 | 20231219 | 143100 | 2113284260 | 5710 | 5710 | 5710 | 5710 | 80 |
| 247 | 20231219 | 143000 | 2112827460 | 5710 | 5710 | 5710 | 5710 | 240 |
| 248 | 20231219 | 142900 | 2111457060 | 5710 | 5710 | 5710 | 5710 | 89 |
| 249 | 20231219 | 142800 | 2110948870 | 5710 | 5710 | 5710 | 5710 | 36 |
| 250 | 20231219 | 142700 | 2110743310 | 5720 | 5710 | 5720 | 5710 | 31 |
| 251 | 20231219 | 142600 | 2110566260 | 5710 | 5710 | 5710 | 5710 | 5334 |
| 252 | 20231219 | 142500 | 2080109120 | 5710 | 5720 | 5720 | 5710 | 555 |
| 253 | 20231219 | 142400 | 2076935390 | 5720 | 5710 | 5720 | 5710 | 126 |
| 254 | 20231219 | 142300 | 2076214940 | 5710 | 5710 | 5720 | 5710 | 442 |
| 255 | 20231219 | 142200 | 2073689180 | 5720 | 5710 | 5720 | 5710 | 109 |
| 256 | 20231219 | 142100 | 2073065930 | 5710 | 5720 | 5720 | 5710 | 320 |
| 257 | 20231219 | 142000 | 2071236230 | 5710 | 5710 | 5720 | 5710 | 287 |
| 258 | 20231219 | 141900 | 2069595200 | 5720 | 5720 | 5720 | 5710 | 113 |
| 259 | 20231219 | 141800 | 2068948930 | 5710 | 5710 | 5720 | 5710 | 347 |
| 260 | 20231219 | 141700 | 2066965880 | 5720 | 5710 | 5720 | 5710 | 99 |
| 261 | 20231219 | 141600 | 2066399870 | 5710 | 5710 | 5710 | 5710 | 23 |
| 262 | 20231219 | 141500 | 2066268540 | 5710 | 5710 | 5710 | 5710 | 560 |
| 263 | 20231219 | 141400 | 2063070940 | 5710 | 5710 | 5710 | 5710 | 22 |
| 264 | 20231219 | 141300 | 2062945320 | 5710 | 5710 | 5710 | 5710 | 146 |
| 265 | 20231219 | 141200 | 2062111660 | 5710 | 5710 | 5710 | 5710 | 1265 |
| 266 | 20231219 | 141100 | 2054888510 | 5710 | 5710 | 5710 | 5710 | 878 |
| 267 | 20231219 | 141000 | 2049875130 | 5710 | 5710 | 5710 | 5710 | 799 |
| 268 | 20231219 | 140900 | 2045312840 | 5720 | 5720 | 5720 | 5720 | 2 |
| 269 | 20231219 | 140800 | 2045301400 | 5700 | 5720 | 5720 | 5700 | 2221 |
| 270 | 20231219 | 140700 | 2032618360 | 5710 | 5710 | 5720 | 5710 | 548 |
| 271 | 20231219 | 140600 | 2029488460 | 5710 | 5710 | 5720 | 5710 | 286 |
| 272 | 20231219 | 140500 | 2027855380 | 5720 | 5710 | 5720 | 5710 | 5194 |
| 273 | 20231219 | 140400 | 1998196190 | 5710 | 5720 | 5720 | 5710 | 24 |
| 274 | 20231219 | 140300 | 1998059090 | 5720 | 5710 | 5720 | 5710 | 252 |
| 275 | 20231219 | 140200 | 1996619170 | 5710 | 5720 | 5720 | 5710 | 33 |
| 276 | 20231219 | 140100 | 1996430680 | 5720 | 5710 | 5720 | 5710 | 4713 |
| 277 | 20231219 | 140000 | 1969517550 | 5720 | 5710 | 5720 | 5710 | 872 |
| 278 | 20231219 | 135900 | 1964536340 | 5720 | 5720 | 5720 | 5720 | 0 |
| 279 | 20231219 | 135800 | 1964536340 | 5720 | 5720 | 5730 | 5720 | 122 |
| 280 | 20231219 | 135700 | 1963838490 | 5730 | 5720 | 5730 | 5720 | 2048 |
| 281 | 20231219 | 135600 | 1952108210 | 5720 | 5710 | 5720 | 5710 | 45 |
| 282 | 20231219 | 135500 | 1951851160 | 5710 | 5720 | 5720 | 5710 | 124 |
| 283 | 20231219 | 135400 | 1951142210 | 5710 | 5710 | 5720 | 5710 | 56 |
| 284 | 20231219 | 135300 | 1950822440 | 5710 | 5710 | 5710 | 5710 | 1 |
| 285 | 20231219 | 135200 | 1950816730 | 5730 | 5720 | 5730 | 5710 | 5472 |
| 286 | 20231219 | 135100 | 1919564450 | 5720 | 5720 | 5720 | 5720 | 5 |
| 287 | 20231219 | 135000 | 1919535850 | 5720 | 5720 | 5720 | 5720 | 42 |
| 288 | 20231219 | 134900 | 1919295610 | 5720 | 5720 | 5720 | 5720 | 1141 |
| 289 | 20231219 | 134800 | 1912769090 | 5720 | 5720 | 5730 | 5720 | 477 |
| 290 | 20231219 | 134700 | 1910038930 | 5710 | 5710 | 5720 | 5710 | 547 |
| 291 | 20231219 | 134600 | 1906914440 | 5730 | 5710 | 5730 | 5710 | 284 |
| 292 | 20231219 | 134500 | 1905289300 | 5730 | 5730 | 5730 | 5720 | 170 |
| 293 | 20231219 | 134400 | 1904315580 | 5730 | 5720 | 5730 | 5710 | 168 |
| 294 | 20231219 | 134300 | 1903353390 | 5720 | 5720 | 5720 | 5720 | 500 |
| 295 | 20231219 | 134200 | 1900493390 | 5710 | 5710 | 5710 | 5710 | 37 |
| 296 | 20231219 | 134100 | 1900282120 | 5720 | 5710 | 5720 | 5710 | 214 |
| 297 | 20231219 | 134000 | 1899058130 | 5720 | 5720 | 5720 | 5710 | 86 |
| 298 | 20231219 | 133900 | 1898566510 | 5720 | 5710 | 5720 | 5710 | 314 |
| 299 | 20231219 | 133800 | 1896770530 | 5710 | 5710 | 5710 | 5710 | 804 |
| 300 | 20231219 | 133700 | 1892179690 | 5710 | 5710 | 5710 | 5710 | 3040 |
| 301 | 20231219 | 133600 | 1874821290 | 5710 | 5710 | 5720 | 5710 | 517 |
| 302 | 20231219 | 133500 | 1871866200 | 5710 | 5710 | 5710 | 5710 | 42 |
| 303 | 20231219 | 133400 | 1871626380 | 5720 | 5720 | 5720 | 5720 | 12 |
| 304 | 20231219 | 133300 | 1871557740 | 5730 | 5720 | 5730 | 5720 | 905 |
| 305 | 20231219 | 133200 | 1866381120 | 5720 | 5720 | 5730 | 5720 | 188 |
| 306 | 20231219 | 133100 | 1865305730 | 5730 | 5730 | 5730 | 5730 | 37 |
| 307 | 20231219 | 133000 | 1865093720 | 5730 | 5730 | 5730 | 5710 | 12001 |
| 308 | 20231219 | 132900 | 1796488020 | 5730 | 5740 | 5740 | 5730 | 121 |
| 309 | 20231219 | 132800 | 1795793570 | 5740 | 5740 | 5740 | 5740 | 240 |
| 310 | 20231219 | 132700 | 1794415970 | 5740 | 5740 | 5740 | 5730 | 155 |
| 311 | 20231219 | 132600 | 1793526490 | 5730 | 5740 | 5740 | 5730 | 181 |
| 312 | 20231219 | 132500 | 1792487820 | 5730 | 5730 | 5740 | 5730 | 454 |
| 313 | 20231219 | 132400 | 1789885460 | 5740 | 5740 | 5740 | 5740 | 188 |
| 314 | 20231219 | 132300 | 1788806340 | 5740 | 5740 | 5740 | 5740 | 156 |
| 315 | 20231219 | 132200 | 1787910900 | 5740 | 5740 | 5740 | 5730 | 596 |
| 316 | 20231219 | 132100 | 1784490100 | 5740 | 5730 | 5740 | 5730 | 130 |
| 317 | 20231219 | 132000 | 1783745070 | 5740 | 5730 | 5740 | 5730 | 62 |
| 318 | 20231219 | 131900 | 1783389670 | 5740 | 5730 | 5740 | 5730 | 166 |
| 319 | 20231219 | 131800 | 1782438330 | 5740 | 5740 | 5740 | 5740 | 0 |
| 320 | 20231219 | 131700 | 1782438330 | 5740 | 5730 | 5740 | 5730 | 204 |
| 321 | 20231219 | 131600 | 1781269280 | 5730 | 5730 | 5730 | 5730 | 9 |
| 322 | 20231219 | 131500 | 1781217710 | 5740 | 5730 | 5740 | 5730 | 57 |
| 323 | 20231219 | 131400 | 1780891080 | 5730 | 5730 | 5740 | 5720 | 3124 |
| 324 | 20231219 | 131300 | 1763019090 | 5730 | 5740 | 5740 | 5730 | 209 |
| 325 | 20231219 | 131200 | 1761821500 | 5730 | 5730 | 5730 | 5730 | 24 |
| 326 | 20231219 | 131100 | 1761683980 | 5730 | 5730 | 5740 | 5730 | 1607 |
| 327 | 20231219 | 131000 | 1752475640 | 5740 | 5720 | 5740 | 5720 | 6445 |
| 328 | 20231219 | 130900 | 1715555540 | 5720 | 5720 | 5730 | 5720 | 2154 |
| 329 | 20231219 | 130800 | 1703234640 | 5720 | 5720 | 5720 | 5720 | 89 |
| 330 | 20231219 | 130700 | 1702725560 | 5720 | 5720 | 5720 | 5720 | 334 |
| 331 | 20231219 | 130600 | 1700815080 | 5720 | 5720 | 5720 | 5720 | 36 |
| 332 | 20231219 | 130500 | 1700609160 | 5730 | 5730 | 5740 | 5730 | 1778 |
| 333 | 20231219 | 130400 | 1690420270 | 5740 | 5740 | 5740 | 5740 | 69 |
| 334 | 20231219 | 130300 | 1690024210 | 5740 | 5740 | 5740 | 5740 | 230 |
| 335 | 20231219 | 130200 | 1688704010 | 5740 | 5720 | 5740 | 5720 | 265 |
| 336 | 20231219 | 130100 | 1687184790 | 5740 | 5740 | 5740 | 5720 | 145 |
| 337 | 20231219 | 130000 | 1686352670 | 5740 | 5730 | 5740 | 5730 | 153 |
| 338 | 20231219 | 125900 | 1685475070 | 5740 | 5740 | 5740 | 5740 | 130 |
| 339 | 20231219 | 125800 | 1684728870 | 5740 | 5740 | 5740 | 5740 | 111 |
| 340 | 20231219 | 125700 | 1684091730 | 5740 | 5740 | 5740 | 5740 | 161 |
| 341 | 20231219 | 125600 | 1683167590 | 5740 | 5730 | 5740 | 5720 | 1662 |
| 342 | 20231219 | 125500 | 1673642810 | 5730 | 5730 | 5730 | 5730 | 200 |
| 343 | 20231219 | 125400 | 1672496810 | 5720 | 5730 | 5730 | 5720 | 131 |
| 344 | 20231219 | 125300 | 1671746320 | 5730 | 5730 | 5730 | 5730 | 0 |
| 345 | 20231219 | 125200 | 1671746320 | 5730 | 5730 | 5730 | 5730 | 4 |
| 346 | 20231219 | 125100 | 1671723400 | 5730 | 5730 | 5730 | 5730 | 87 |
| 347 | 20231219 | 125000 | 1671224890 | 5730 | 5730 | 5730 | 5730 | 3002 |
| 348 | 20231219 | 124900 | 1654023430 | 5740 | 5730 | 5740 | 5730 | 9 |
| 349 | 20231219 | 124800 | 1653971840 | 5730 | 5730 | 5730 | 5730 | 476 |
| 350 | 20231219 | 124700 | 1651244360 | 5730 | 5730 | 5730 | 5730 | 0 |
| 351 | 20231219 | 124600 | 1651244360 | 5730 | 5730 | 5730 | 5730 | 0 |
| 352 | 20231219 | 124500 | 1651244360 | 5730 | 5740 | 5740 | 5720 | 10185 |
| 353 | 20231219 | 124400 | 1592963050 | 5730 | 5720 | 5730 | 5720 | 1230 |
| 354 | 20231219 | 124300 | 1585917080 | 5730 | 5730 | 5730 | 5730 | 1 |
| 355 | 20231219 | 124200 | 1585911350 | 5730 | 5730 | 5730 | 5730 | 10 |
| 356 | 20231219 | 124100 | 1585854050 | 5730 | 5730 | 5730 | 5720 | 2049 |
| 357 | 20231219 | 124000 | 1574115020 | 5740 | 5740 | 5740 | 5740 | 18 |
| 358 | 20231219 | 123900 | 1574011700 | 5740 | 5740 | 5740 | 5740 | 0 |
| 359 | 20231219 | 123800 | 1574011700 | 5740 | 5740 | 5740 | 5740 | 0 |
| 360 | 20231219 | 123700 | 1574011700 | 5740 | 5730 | 5740 | 5730 | 1434 |
| 361 | 20231219 | 123600 | 1565794080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 362 | 20231219 | 123500 | 1565794080 | 5730 | 5730 | 5730 | 5730 | 1855 |
| 363 | 20231219 | 123400 | 1555164930 | 5740 | 5740 | 5740 | 5740 | 14 |
| 364 | 20231219 | 123300 | 1555084570 | 5740 | 5730 | 5740 | 5730 | 31 |
| 365 | 20231219 | 123200 | 1554906670 | 5730 | 5730 | 5740 | 5730 | 59 |
| 366 | 20231219 | 123100 | 1554568290 | 5730 | 5730 | 5740 | 5730 | 2977 |
| 367 | 20231219 | 123000 | 1537510040 | 5730 | 5730 | 5730 | 5720 | 1237 |
| 368 | 20231219 | 122900 | 1530422140 | 5730 | 5730 | 5730 | 5730 | 106 |
| 369 | 20231219 | 122800 | 1529814760 | 5730 | 5730 | 5730 | 5730 | 125 |
| 370 | 20231219 | 122700 | 1529098510 | 5720 | 5720 | 5720 | 5720 | 6 |
| 371 | 20231219 | 122600 | 1529064190 | 5720 | 5730 | 5730 | 5720 | 9 |
| 372 | 20231219 | 122500 | 1529012660 | 5730 | 5730 | 5730 | 5720 | 21 |
| 373 | 20231219 | 122400 | 1528892380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 374 | 20231219 | 122300 | 1528892380 | 5730 | 5720 | 5730 | 5720 | 112 |
| 375 | 20231219 | 122200 | 1528250670 | 5730 | 5720 | 5730 | 5720 | 55 |
| 376 | 20231219 | 122100 | 1527935570 | 5720 | 5720 | 5720 | 5720 | 5 |
| 377 | 20231219 | 122000 | 1527906970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20231219 | 121900 | 1527906970 | 5730 | 5730 | 5740 | 5730 | 4280 |
| 379 | 20231219 | 121800 | 1503380790 | 5740 | 5740 | 5740 | 5730 | 239 |
| 380 | 20231219 | 121700 | 1502008990 | 5740 | 5730 | 5740 | 5730 | 144 |
| 381 | 20231219 | 121600 | 1501182490 | 5740 | 5740 | 5740 | 5740 | 159 |
| 382 | 20231219 | 121500 | 1500269830 | 5730 | 5730 | 5740 | 5730 | 3167 |
| 383 | 20231219 | 121400 | 1482118030 | 5730 | 5740 | 5740 | 5730 | 100 |
| 384 | 20231219 | 121300 | 1481544090 | 5740 | 5740 | 5740 | 5730 | 344 |
| 385 | 20231219 | 121200 | 1479569580 | 5740 | 5740 | 5740 | 5740 | 12 |
| 386 | 20231219 | 121100 | 1479500700 | 5740 | 5740 | 5740 | 5730 | 2268 |
| 387 | 20231219 | 121000 | 1466483300 | 5730 | 5730 | 5730 | 5730 | 6 |
| 388 | 20231219 | 120900 | 1466448920 | 5730 | 5730 | 5730 | 5730 | 6 |
| 389 | 20231219 | 120800 | 1466414540 | 5730 | 5730 | 5730 | 5730 | 1 |
| 390 | 20231219 | 120700 | 1466408810 | 5730 | 5730 | 5730 | 5730 | 5 |
| 391 | 20231219 | 120600 | 1466380160 | 5730 | 5730 | 5730 | 5730 | 6 |
| 392 | 20231219 | 120500 | 1466345780 | 5730 | 5730 | 5730 | 5730 | 4 |
| 393 | 20231219 | 120400 | 1466322860 | 5740 | 5740 | 5750 | 5740 | 7742 |
| 394 | 20231219 | 120300 | 1421879840 | 5740 | 5740 | 5740 | 5730 | 782 |
| 395 | 20231219 | 120200 | 1417391310 | 5740 | 5740 | 5740 | 5730 | 125 |
| 396 | 20231219 | 120100 | 1416673860 | 5740 | 5730 | 5740 | 5730 | 986 |
| 397 | 20231219 | 120000 | 1411022030 | 5740 | 5740 | 5740 | 5740 | 159 |
| 398 | 20231219 | 115900 | 1410109370 | 5740 | 5740 | 5740 | 5730 | 488 |
| 399 | 20231219 | 115800 | 1407308300 | 5740 | 5740 | 5740 | 5730 | 1160 |
| 400 | 20231219 | 115700 | 1400649980 | 5740 | 5730 | 5740 | 5730 | 193 |
| 401 | 20231219 | 115600 | 1399542560 | 5740 | 5740 | 5740 | 5740 | 226 |
| 402 | 20231219 | 115500 | 1398245320 | 5740 | 5740 | 5740 | 5730 | 746 |
| 403 | 20231219 | 115400 | 1393963330 | 5740 | 5740 | 5740 | 5730 | 184 |
| 404 | 20231219 | 115300 | 1392907220 | 5740 | 5740 | 5740 | 5730 | 341 |
| 405 | 20231219 | 115200 | 1390949920 | 5740 | 5740 | 5740 | 5740 | 108 |
| 406 | 20231219 | 115100 | 1390330000 | 5740 | 5740 | 5740 | 5730 | 133 |
| 407 | 20231219 | 115000 | 1389566630 | 5740 | 5740 | 5740 | 5730 | 225 |
| 408 | 20231219 | 114900 | 1388275180 | 5740 | 5740 | 5740 | 5730 | 215 |
| 409 | 20231219 | 114800 | 1387041130 | 5740 | 5740 | 5740 | 5740 | 110 |
| 410 | 20231219 | 114700 | 1386409730 | 5740 | 5740 | 5740 | 5730 | 150 |
| 411 | 20231219 | 114600 | 1385548780 | 5740 | 5740 | 5740 | 5730 | 222 |
| 412 | 20231219 | 114500 | 1384274550 | 5740 | 5740 | 5740 | 5730 | 236 |
| 413 | 20231219 | 114400 | 1382919970 | 5740 | 5740 | 5740 | 5730 | 210 |
| 414 | 20231219 | 114300 | 1381715160 | 5740 | 5730 | 5740 | 5730 | 673 |
| 415 | 20231219 | 114200 | 1377857190 | 5740 | 5740 | 5740 | 5730 | 158 |
| 416 | 20231219 | 114100 | 1376950310 | 5740 | 5740 | 5740 | 5730 | 158 |
| 417 | 20231219 | 114000 | 1376043600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20231219 | 113900 | 1376043600 | 5730 | 5730 | 5730 | 5730 | 4 |
| 419 | 20231219 | 113800 | 1376020680 | 5730 | 5730 | 5730 | 5730 | 5 |
| 420 | 20231219 | 113700 | 1375992030 | 5740 | 5730 | 5740 | 5730 | 7 |
| 421 | 20231219 | 113600 | 1375951900 | 5730 | 5730 | 5730 | 5730 | 206 |
| 422 | 20231219 | 113500 | 1374771520 | 5730 | 5730 | 5730 | 5730 | 484 |
| 423 | 20231219 | 113400 | 1371998200 | 5730 | 5740 | 5740 | 5730 | 3438 |
| 424 | 20231219 | 113300 | 1352297620 | 5740 | 5740 | 5740 | 5730 | 174 |
| 425 | 20231219 | 113200 | 1351299140 | 5730 | 5730 | 5740 | 5730 | 224 |
| 426 | 20231219 | 113100 | 1350014560 | 5730 | 5740 | 5740 | 5730 | 315 |
| 427 | 20231219 | 113000 | 1348207040 | 5740 | 5740 | 5740 | 5730 | 112 |
| 428 | 20231219 | 112900 | 1347564210 | 5730 | 5740 | 5740 | 5730 | 471 |
| 429 | 20231219 | 112800 | 1344862820 | 5730 | 5740 | 5740 | 5730 | 254 |
| 430 | 20231219 | 112700 | 1343405120 | 5730 | 5740 | 5740 | 5730 | 80 |
| 431 | 20231219 | 112600 | 1342945990 | 5730 | 5730 | 5740 | 5730 | 121 |
| 432 | 20231219 | 112500 | 1342252110 | 5730 | 5730 | 5730 | 5730 | 416 |
| 433 | 20231219 | 112400 | 1339868430 | 5730 | 5730 | 5730 | 5730 | 6 |
| 434 | 20231219 | 112300 | 1339834050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 435 | 20231219 | 112200 | 1339834050 | 5730 | 5740 | 5740 | 5730 | 201 |
| 436 | 20231219 | 112100 | 1338682200 | 5730 | 5740 | 5740 | 5730 | 452 |
| 437 | 20231219 | 112000 | 1336090780 | 5740 | 5730 | 5740 | 5730 | 152 |
| 438 | 20231219 | 111900 | 1335218350 | 5740 | 5740 | 5740 | 5740 | 89 |
| 439 | 20231219 | 111800 | 1334707490 | 5740 | 5740 | 5740 | 5730 | 150 |
| 440 | 20231219 | 111700 | 1333846540 | 5740 | 5740 | 5740 | 5730 | 210 |
| 441 | 20231219 | 111600 | 1332641360 | 5730 | 5740 | 5740 | 5730 | 139 |
| 442 | 20231219 | 111500 | 1331843730 | 5730 | 5730 | 5740 | 5730 | 309 |
| 443 | 20231219 | 111400 | 1330071560 | 5740 | 5730 | 5740 | 5730 | 4389 |
| 444 | 20231219 | 111300 | 1304921950 | 5730 | 5730 | 5740 | 5730 | 305 |
| 445 | 20231219 | 111200 | 1303171700 | 5730 | 5730 | 5740 | 5730 | 102 |
| 446 | 20231219 | 111100 | 1302586410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 447 | 20231219 | 111000 | 1302586410 | 5730 | 5740 | 5740 | 5730 | 108 |
| 448 | 20231219 | 110900 | 1301966740 | 5730 | 5730 | 5730 | 5730 | 5 |
| 449 | 20231219 | 110800 | 1301938090 | 5740 | 5730 | 5740 | 5730 | 35 |
| 450 | 20231219 | 110700 | 1301737240 | 5730 | 5740 | 5740 | 5730 | 2266 |
| 451 | 20231219 | 110600 | 1288733340 | 5740 | 5750 | 5750 | 5740 | 4293 |
| 452 | 20231219 | 110500 | 1264051810 | 5760 | 5760 | 5760 | 5750 | 272 |
| 453 | 20231219 | 110400 | 1262485590 | 5760 | 5750 | 5760 | 5750 | 656 |
| 454 | 20231219 | 110300 | 1258711410 | 5760 | 5750 | 5760 | 5750 | 184 |
| 455 | 20231219 | 110200 | 1257651930 | 5760 | 5750 | 5760 | 5740 | 11747 |
| 456 | 20231219 | 110100 | 1190095420 | 5750 | 5750 | 5750 | 5740 | 168 |
| 457 | 20231219 | 110000 | 1189129470 | 5750 | 5740 | 5750 | 5740 | 185 |
| 458 | 20231219 | 105900 | 1188066280 | 5750 | 5740 | 5750 | 5740 | 1079 |
| 459 | 20231219 | 105800 | 1181871080 | 5740 | 5740 | 5740 | 5730 | 213 |
| 460 | 20231219 | 105700 | 1180648520 | 5740 | 5740 | 5740 | 5730 | 122 |
| 461 | 20231219 | 105600 | 1179948290 | 5740 | 5740 | 5740 | 5730 | 142 |
| 462 | 20231219 | 105500 | 1179133250 | 5740 | 5730 | 5740 | 5730 | 10 |
| 463 | 20231219 | 105400 | 1179075940 | 5730 | 5730 | 5730 | 5730 | 5 |
| 464 | 20231219 | 105300 | 1179047290 | 5740 | 5730 | 5740 | 5730 | 60 |
| 465 | 20231219 | 105200 | 1178703430 | 5740 | 5730 | 5740 | 5730 | 1236 |
| 466 | 20231219 | 105100 | 1171619590 | 5740 | 5740 | 5740 | 5740 | 1641 |
| 467 | 20231219 | 105000 | 1162200250 | 5740 | 5740 | 5740 | 5740 | 4735 |
| 468 | 20231219 | 104900 | 1135021350 | 5730 | 5740 | 5740 | 5730 | 31 |
| 469 | 20231219 | 104800 | 1134843710 | 5740 | 5740 | 5740 | 5740 | 100 |
| 470 | 20231219 | 104700 | 1134269710 | 5740 | 5740 | 5740 | 5740 | 2985 |
| 471 | 20231219 | 104600 | 1117135810 | 5750 | 5740 | 5750 | 5740 | 2341 |
| 472 | 20231219 | 104500 | 1103696250 | 5740 | 5740 | 5740 | 5740 | 197 |
| 473 | 20231219 | 104400 | 1102565470 | 5740 | 5730 | 5740 | 5730 | 104 |
| 474 | 20231219 | 104300 | 1101968760 | 5740 | 5740 | 5740 | 5730 | 477 |
| 475 | 20231219 | 104200 | 1099232420 | 5740 | 5740 | 5740 | 5740 | 163 |
| 476 | 20231219 | 104100 | 1098296800 | 5740 | 5740 | 5740 | 5740 | 149 |
| 477 | 20231219 | 104000 | 1097441540 | 5740 | 5740 | 5740 | 5730 | 274 |
| 478 | 20231219 | 103900 | 1095868820 | 5740 | 5740 | 5740 | 5740 | 225 |
| 479 | 20231219 | 103800 | 1094577320 | 5740 | 5740 | 5740 | 5740 | 529 |
| 480 | 20231219 | 103700 | 1091540860 | 5740 | 5740 | 5740 | 5740 | 76 |
| 481 | 20231219 | 103600 | 1091104620 | 5740 | 5740 | 5740 | 5740 | 295 |
| 482 | 20231219 | 103500 | 1089411320 | 5740 | 5740 | 5740 | 5740 | 669 |
| 483 | 20231219 | 103400 | 1085571260 | 5740 | 5740 | 5740 | 5740 | 248 |
| 484 | 20231219 | 103300 | 1084147740 | 5730 | 5740 | 5740 | 5730 | 276 |
| 485 | 20231219 | 103200 | 1082563510 | 5740 | 5740 | 5740 | 5740 | 1285 |
| 486 | 20231219 | 103100 | 1075187610 | 5740 | 5740 | 5740 | 5740 | 282 |
| 487 | 20231219 | 103000 | 1073568930 | 5740 | 5740 | 5740 | 5730 | 456 |
| 488 | 20231219 | 102900 | 1070954590 | 5740 | 5730 | 5740 | 5730 | 265 |
| 489 | 20231219 | 102800 | 1069433720 | 5740 | 5740 | 5740 | 5740 | 316 |
| 490 | 20231219 | 102700 | 1067619880 | 5740 | 5740 | 5740 | 5730 | 184 |
| 491 | 20231219 | 102600 | 1066563930 | 5740 | 5740 | 5740 | 5740 | 115 |
| 492 | 20231219 | 102500 | 1065903830 | 5740 | 5740 | 5740 | 5740 | 266 |
| 493 | 20231219 | 102400 | 1064376990 | 5740 | 5740 | 5740 | 5740 | 1006 |
| 494 | 20231219 | 102300 | 1058602550 | 5730 | 5730 | 5730 | 5730 | 1 |
| 495 | 20231219 | 102200 | 1058596820 | 5730 | 5730 | 5730 | 5730 | 100 |
| 496 | 20231219 | 102100 | 1058023820 | 5730 | 5730 | 5730 | 5730 | 0 |
| 497 | 20231219 | 102000 | 1058023820 | 5730 | 5730 | 5730 | 5730 | 0 |
| 498 | 20231219 | 101900 | 1058023820 | 5730 | 5720 | 5730 | 5720 | 54 |
| 499 | 20231219 | 101800 | 1057714900 | 5720 | 5730 | 5730 | 5720 | 808 |
| 500 | 20231219 | 101700 | 1053085130 | 5740 | 5730 | 5740 | 5730 | 2800 |
| 501 | 20231219 | 101600 | 1037038890 | 5730 | 5730 | 5730 | 5730 | 739 |
| 502 | 20231219 | 101500 | 1032804420 | 5730 | 5730 | 5730 | 5730 | 14 |
| 503 | 20231219 | 101400 | 1032724200 | 5730 | 5730 | 5730 | 5730 | 260 |
| 504 | 20231219 | 101300 | 1031234400 | 5720 | 5720 | 5720 | 5720 | 71 |
| 505 | 20231219 | 101200 | 1030828280 | 5730 | 5740 | 5740 | 5730 | 16514 |
| 506 | 20231219 | 101100 | 936121870 | 5740 | 5740 | 5740 | 5740 | 0 |
| 507 | 20231219 | 101000 | 936121870 | 5740 | 5750 | 5750 | 5740 | 716 |
| 508 | 20231219 | 100900 | 932005030 | 5750 | 5750 | 5750 | 5750 | 1 |
| 509 | 20231219 | 100800 | 931999280 | 5740 | 5740 | 5740 | 5740 | 4 |
| 510 | 20231219 | 100700 | 931976320 | 5740 | 5760 | 5760 | 5740 | 7862 |
| 511 | 20231219 | 100600 | 886769250 | 5760 | 5760 | 5760 | 5750 | 123 |
| 512 | 20231219 | 100500 | 886060810 | 5760 | 5750 | 5760 | 5750 | 1245 |
| 513 | 20231219 | 100400 | 878898910 | 5760 | 5760 | 5760 | 5750 | 577 |
| 514 | 20231219 | 100300 | 875577930 | 5760 | 5760 | 5760 | 5760 | 153 |
| 515 | 20231219 | 100200 | 874696650 | 5760 | 5760 | 5760 | 5760 | 252 |
| 516 | 20231219 | 100100 | 873245130 | 5760 | 5760 | 5760 | 5760 | 125 |
| 517 | 20231219 | 100000 | 872525130 | 5760 | 5760 | 5760 | 5750 | 303 |
| 518 | 20231219 | 095900 | 870779890 | 5760 | 5760 | 5760 | 5750 | 4001 |
| 519 | 20231219 | 095800 | 847765030 | 5760 | 5760 | 5760 | 5760 | 290 |
| 520 | 20231219 | 095700 | 846094630 | 5760 | 5760 | 5760 | 5760 | 177 |
| 521 | 20231219 | 095600 | 845075110 | 5760 | 5760 | 5760 | 5760 | 199 |
| 522 | 20231219 | 095500 | 843928870 | 5760 | 5750 | 5760 | 5750 | 260 |
| 523 | 20231219 | 095400 | 842431290 | 5760 | 5760 | 5760 | 5750 | 483 |
| 524 | 20231219 | 095300 | 839650850 | 5760 | 5760 | 5760 | 5750 | 310 |
| 525 | 20231219 | 095200 | 837866250 | 5760 | 5760 | 5760 | 5760 | 273 |
| 526 | 20231219 | 095100 | 836293770 | 5760 | 5750 | 5760 | 5750 | 967 |
| 527 | 20231219 | 095000 | 830730850 | 5760 | 5760 | 5760 | 5750 | 791 |
| 528 | 20231219 | 094900 | 826174910 | 5760 | 5760 | 5760 | 5750 | 361 |
| 529 | 20231219 | 094800 | 824096310 | 5760 | 5760 | 5760 | 5750 | 1046 |
| 530 | 20231219 | 094700 | 818073290 | 5760 | 5760 | 5760 | 5760 | 242 |
| 531 | 20231219 | 094600 | 816679370 | 5760 | 5750 | 5760 | 5750 | 251 |
| 532 | 20231219 | 094500 | 815233620 | 5760 | 5760 | 5760 | 5750 | 501 |
| 533 | 20231219 | 094400 | 812348790 | 5760 | 5760 | 5760 | 5760 | 218 |
| 534 | 20231219 | 094300 | 811093110 | 5750 | 5750 | 5760 | 5750 | 6 |
| 535 | 20231219 | 094200 | 811058600 | 5760 | 5760 | 5760 | 5760 | 244 |
| 536 | 20231219 | 094100 | 809653160 | 5760 | 5760 | 5760 | 5760 | 1 |
| 537 | 20231219 | 094000 | 809647400 | 5760 | 5750 | 5760 | 5750 | 8032 |
| 538 | 20231219 | 093900 | 763457790 | 5750 | 5760 | 5760 | 5750 | 32 |
| 539 | 20231219 | 093800 | 763273750 | 5760 | 5760 | 5760 | 5750 | 2145 |
| 540 | 20231219 | 093700 | 750919610 | 5760 | 5760 | 5760 | 5760 | 2327 |
| 541 | 20231219 | 093600 | 737516090 | 5760 | 5770 | 5770 | 5760 | 6771 |
| 542 | 20231219 | 093500 | 698514930 | 5760 | 5760 | 5770 | 5760 | 505 |
| 543 | 20231219 | 093400 | 695606090 | 5760 | 5770 | 5770 | 5760 | 135 |
| 544 | 20231219 | 093300 | 694828460 | 5770 | 5770 | 5770 | 5770 | 40 |
| 545 | 20231219 | 093200 | 694597660 | 5770 | 5770 | 5770 | 5770 | 79 |
| 546 | 20231219 | 093100 | 694141830 | 5770 | 5770 | 5770 | 5770 | 24 |
| 547 | 20231219 | 093000 | 694003350 | 5770 | 5790 | 5790 | 5770 | 4626 |
| 548 | 20231219 | 092900 | 667277930 | 5780 | 5780 | 5790 | 5780 | 259 |
| 549 | 20231219 | 092800 | 665780810 | 5780 | 5790 | 5790 | 5780 | 1085 |
| 550 | 20231219 | 092700 | 659503660 | 5790 | 5790 | 5790 | 5780 | 154 |
| 551 | 20231219 | 092600 | 658612500 | 5790 | 5780 | 5790 | 5780 | 1574 |
| 552 | 20231219 | 092500 | 649509040 | 5790 | 5790 | 5790 | 5780 | 264 |
| 553 | 20231219 | 092400 | 647980490 | 5790 | 5780 | 5790 | 5780 | 792 |
| 554 | 20231219 | 092300 | 643400030 | 5790 | 5790 | 5790 | 5790 | 2 |
| 555 | 20231219 | 092200 | 643388450 | 5790 | 5790 | 5790 | 5790 | 228 |
| 556 | 20231219 | 092100 | 642068330 | 5790 | 5770 | 5790 | 5770 | 3610 |
| 557 | 20231219 | 092000 | 621202540 | 5770 | 5770 | 5780 | 5770 | 1262 |
| 558 | 20231219 | 091900 | 613920300 | 5770 | 5770 | 5770 | 5770 | 724 |
| 559 | 20231219 | 091800 | 609742820 | 5770 | 5780 | 5780 | 5770 | 2851 |
| 560 | 20231219 | 091700 | 593292490 | 5770 | 5770 | 5770 | 5770 | 1034 |
| 561 | 20231219 | 091600 | 587326310 | 5780 | 5780 | 5780 | 5780 | 210 |
| 562 | 20231219 | 091500 | 586112510 | 5790 | 5780 | 5790 | 5770 | 761 |
| 563 | 20231219 | 091400 | 581714180 | 5780 | 5780 | 5780 | 5770 | 2613 |
| 564 | 20231219 | 091300 | 566629470 | 5780 | 5790 | 5790 | 5770 | 6359 |
| 565 | 20231219 | 091200 | 529875510 | 5790 | 5790 | 5790 | 5780 | 857 |
| 566 | 20231219 | 091100 | 524917010 | 5790 | 5800 | 5800 | 5790 | 4156 |
| 567 | 20231219 | 091000 | 500853520 | 5800 | 5800 | 5800 | 5800 | 259 |
| 568 | 20231219 | 090900 | 499351320 | 5800 | 5790 | 5810 | 5790 | 10206 |
| 569 | 20231219 | 090800 | 440133240 | 5790 | 5790 | 5800 | 5790 | 986 |
| 570 | 20231219 | 090700 | 434423000 | 5790 | 5800 | 5810 | 5790 | 7768 |
| 571 | 20231219 | 090600 | 389325460 | 5800 | 5770 | 5800 | 5770 | 20061 |
| 572 | 20231219 | 090500 | 273133950 | 5770 | 5770 | 5780 | 5770 | 3185 |
| 573 | 20231219 | 090400 | 254754960 | 5770 | 5780 | 5780 | 5770 | 2670 |
| 574 | 20231219 | 090300 | 239341260 | 5780 | 5750 | 5780 | 5750 | 13193 |
| 575 | 20231219 | 090200 | 163283230 | 5750 | 5750 | 5760 | 5740 | 11373 |
| 576 | 20231219 | 090100 | 97907660 | 5740 | 5730 | 5740 | 5720 | 3209 |
| 577 | 20231219 | 090000 | 79505890 | 5720 | 5700 | 5720 | 5700 | 13927 |