31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 3 | 20231221 | 193300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231221 | 193200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231221 | 193100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231221 | 193000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231221 | 192900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231221 | 192800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231221 | 192700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231221 | 192600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231221 | 192500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231221 | 192400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231221 | 192300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231221 | 192200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231221 | 192100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231221 | 192000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231221 | 191900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231221 | 191800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231221 | 191700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231221 | 191600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231221 | 191500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231221 | 191400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231221 | 191300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231221 | 191200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231221 | 191100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231221 | 191000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231221 | 190900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231221 | 190800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231221 | 190700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231221 | 190600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231221 | 190500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231221 | 190400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 33 | 20231221 | 190300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231221 | 190200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231221 | 190100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231221 | 190000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231221 | 185900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231221 | 185800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231221 | 185700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231221 | 185600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231221 | 185500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231221 | 185400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231221 | 185300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231221 | 185200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231221 | 185100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231221 | 185000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231221 | 184900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231221 | 184800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231221 | 184700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231221 | 184600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231221 | 184500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231221 | 184400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231221 | 184300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231221 | 184200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231221 | 184100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231221 | 184000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231221 | 183900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231221 | 183800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231221 | 183700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231221 | 183600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231221 | 183500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231221 | 183400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 63 | 20231221 | 183300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231221 | 183200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231221 | 183100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231221 | 183000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231221 | 182900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231221 | 182800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231221 | 182700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231221 | 182600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231221 | 182500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231221 | 182400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231221 | 182300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231221 | 182200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231221 | 182100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231221 | 182000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231221 | 181900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231221 | 181800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231221 | 181700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231221 | 181600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231221 | 181500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231221 | 181400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231221 | 181300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231221 | 181200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231221 | 181100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231221 | 181000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231221 | 180900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231221 | 180800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231221 | 180700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231221 | 180600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231221 | 180500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231221 | 180400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 93 | 20231221 | 180300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231221 | 180200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231221 | 180100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231221 | 180000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231221 | 175900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231221 | 175800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231221 | 175700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231221 | 175600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231221 | 175500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231221 | 175400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231221 | 175300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231221 | 175200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231221 | 175100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231221 | 175000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231221 | 174900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231221 | 174800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231221 | 174700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231221 | 174600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231221 | 174500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231221 | 174400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231221 | 174300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231221 | 174200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231221 | 174100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231221 | 174000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231221 | 173900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231221 | 173800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231221 | 173700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231221 | 173600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231221 | 173500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231221 | 173400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 123 | 20231221 | 173300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231221 | 173200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231221 | 173100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231221 | 173000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231221 | 172900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231221 | 172800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231221 | 172700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20231221 | 172600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231221 | 172500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231221 | 172400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231221 | 172300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231221 | 172200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231221 | 172100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231221 | 172000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231221 | 171900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231221 | 171800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231221 | 171700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231221 | 171600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20231221 | 171500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20231221 | 171400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20231221 | 171300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20231221 | 171200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20231221 | 171100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20231221 | 171000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20231221 | 170900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20231221 | 170800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20231221 | 170700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20231221 | 170600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20231221 | 170500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20231221 | 170400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 153 | 20231221 | 170300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20231221 | 170200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20231221 | 170100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20231221 | 170000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20231221 | 165900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20231221 | 165800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20231221 | 165700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20231221 | 165600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20231221 | 165500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20231221 | 165400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20231221 | 165300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20231221 | 165200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20231221 | 165100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20231221 | 165000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20231221 | 164900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20231221 | 164800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20231221 | 164700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20231221 | 164600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20231221 | 164500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20231221 | 164400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20231221 | 164300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20231221 | 164200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20231221 | 164100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20231221 | 164000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20231221 | 163900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20231221 | 163800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20231221 | 163700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20231221 | 163600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20231221 | 163500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20231221 | 163400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 183 | 20231221 | 163300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20231221 | 163200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20231221 | 163100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20231221 | 163000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20231221 | 162900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20231221 | 162800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20231221 | 162700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20231221 | 162600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20231221 | 162500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20231221 | 162400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20231221 | 162300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20231221 | 162200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20231221 | 162100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20231221 | 162000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20231221 | 161900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20231221 | 161800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20231221 | 161700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20231221 | 161600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20231221 | 161500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20231221 | 161400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20231221 | 161300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20231221 | 161200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20231221 | 161100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20231221 | 161000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20231221 | 160900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20231221 | 160800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20231221 | 160700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20231221 | 160600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20231221 | 160500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20231221 | 160400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 213 | 20231221 | 160300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20231221 | 160200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20231221 | 160100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20231221 | 160000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20231221 | 155900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20231221 | 155800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20231221 | 155700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20231221 | 155600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20231221 | 155500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20231221 | 155400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20231221 | 155300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20231221 | 155200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20231221 | 155100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 226 | 20231221 | 155000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 227 | 20231221 | 154900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20231221 | 154800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 229 | 20231221 | 154700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 230 | 20231221 | 154600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 231 | 20231221 | 154500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 232 | 20231221 | 154400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 233 | 20231221 | 154300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231221 | 154200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20231221 | 154100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20231221 | 154000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 237 | 20231221 | 153900 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 238 | 20231221 | 153800 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 239 | 20231221 | 153700 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 240 | 20231221 | 153600 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 241 | 20231221 | 153500 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 242 | 20231221 | 153400 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 243 | 20231221 | 153300 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 244 | 20231221 | 153200 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 245 | 20231221 | 153100 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 246 | 20231221 | 153000 | 2277095870 | 5400 | 5400 | 5400 | 5400 | 9078 |
| 247 | 20231221 | 152900 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 248 | 20231221 | 152800 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 249 | 20231221 | 152700 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 250 | 20231221 | 152600 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 251 | 20231221 | 152500 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 252 | 20231221 | 152400 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 253 | 20231221 | 152300 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 254 | 20231221 | 152200 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 255 | 20231221 | 152100 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 256 | 20231221 | 152000 | 2228074670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 257 | 20231221 | 151900 | 2228074670 | 5400 | 5340 | 5400 | 5340 | 2165 |
| 258 | 20231221 | 151800 | 2216450040 | 5340 | 5350 | 5370 | 5340 | 7312 |
| 259 | 20231221 | 151700 | 2177335890 | 5350 | 5360 | 5380 | 5350 | 3864 |
| 260 | 20231221 | 151600 | 2156641010 | 5380 | 5380 | 5380 | 5360 | 1795 |
| 261 | 20231221 | 151500 | 2146997840 | 5390 | 5380 | 5390 | 5370 | 2105 |
| 262 | 20231221 | 151400 | 2135683640 | 5400 | 5400 | 5400 | 5400 | 857 |
| 263 | 20231221 | 151300 | 2131055840 | 5400 | 5390 | 5400 | 5370 | 3915 |
| 264 | 20231221 | 151200 | 2109967970 | 5400 | 5400 | 5400 | 5400 | 838 |
| 265 | 20231221 | 151100 | 2105442770 | 5420 | 5420 | 5420 | 5420 | 1 |
| 266 | 20231221 | 151000 | 2105437350 | 5400 | 5390 | 5400 | 5390 | 962 |
| 267 | 20231221 | 150900 | 2100248240 | 5390 | 5390 | 5390 | 5380 | 1509 |
| 268 | 20231221 | 150800 | 2092118690 | 5400 | 5400 | 5420 | 5400 | 1983 |
| 269 | 20231221 | 150700 | 2081410470 | 5400 | 5410 | 5420 | 5400 | 10509 |
| 270 | 20231221 | 150600 | 2024640630 | 5420 | 5410 | 5420 | 5410 | 1244 |
| 271 | 20231221 | 150500 | 2017909580 | 5420 | 5430 | 5430 | 5420 | 844 |
| 272 | 20231221 | 150400 | 2013334960 | 5430 | 5430 | 5430 | 5430 | 2092 |
| 273 | 20231221 | 150300 | 2001975400 | 5430 | 5420 | 5430 | 5420 | 272 |
| 274 | 20231221 | 150200 | 2000501130 | 5430 | 5420 | 5430 | 5410 | 224 |
| 275 | 20231221 | 150100 | 1999288640 | 5420 | 5420 | 5420 | 5420 | 1 |
| 276 | 20231221 | 150000 | 1999283220 | 5420 | 5400 | 5420 | 5400 | 4936 |
| 277 | 20231221 | 145900 | 1972619760 | 5400 | 5400 | 5400 | 5400 | 2151 |
| 278 | 20231221 | 145800 | 1961004360 | 5400 | 5400 | 5400 | 5400 | 1 |
| 279 | 20231221 | 145700 | 1960998960 | 5420 | 5410 | 5420 | 5400 | 8191 |
| 280 | 20231221 | 145600 | 1916766520 | 5400 | 5430 | 5430 | 5400 | 3455 |
| 281 | 20231221 | 145500 | 1898106520 | 5430 | 5410 | 5430 | 5410 | 427 |
| 282 | 20231221 | 145400 | 1895794590 | 5410 | 5410 | 5410 | 5410 | 3366 |
| 283 | 20231221 | 145300 | 1877584530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 284 | 20231221 | 145200 | 1877584530 | 5430 | 5410 | 5430 | 5410 | 303 |
| 285 | 20231221 | 145100 | 1875945280 | 5430 | 5420 | 5430 | 5420 | 2 |
| 286 | 20231221 | 145000 | 1875934430 | 5430 | 5430 | 5430 | 5430 | 50 |
| 287 | 20231221 | 144900 | 1875662930 | 5430 | 5420 | 5430 | 5410 | 189 |
| 288 | 20231221 | 144800 | 1874639570 | 5430 | 5430 | 5430 | 5430 | 0 |
| 289 | 20231221 | 144700 | 1874639570 | 5430 | 5420 | 5430 | 5420 | 377 |
| 290 | 20231221 | 144600 | 1872595680 | 5420 | 5420 | 5420 | 5420 | 1560 |
| 291 | 20231221 | 144500 | 1864140480 | 5420 | 5430 | 5430 | 5410 | 163 |
| 292 | 20231221 | 144400 | 1863257050 | 5430 | 5420 | 5430 | 5410 | 5064 |
| 293 | 20231221 | 144300 | 1835855360 | 5430 | 5430 | 5430 | 5430 | 13 |
| 294 | 20231221 | 144200 | 1835784770 | 5430 | 5430 | 5430 | 5430 | 1 |
| 295 | 20231221 | 144100 | 1835779340 | 5430 | 5420 | 5430 | 5410 | 949 |
| 296 | 20231221 | 144000 | 1830636230 | 5410 | 5410 | 5410 | 5410 | 875 |
| 297 | 20231221 | 143900 | 1825902480 | 5410 | 5420 | 5420 | 5410 | 601 |
| 298 | 20231221 | 143800 | 1822651050 | 5430 | 5430 | 5430 | 5430 | 265 |
| 299 | 20231221 | 143700 | 1821212100 | 5430 | 5430 | 5430 | 5430 | 0 |
| 300 | 20231221 | 143600 | 1821212100 | 5430 | 5430 | 5430 | 5430 | 419 |
| 301 | 20231221 | 143500 | 1818936930 | 5430 | 5430 | 5430 | 5410 | 1700 |
| 302 | 20231221 | 143400 | 1809706530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 303 | 20231221 | 143300 | 1809706530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 304 | 20231221 | 143200 | 1809706530 | 5430 | 5430 | 5430 | 5430 | 51 |
| 305 | 20231221 | 143100 | 1809429600 | 5410 | 5420 | 5420 | 5410 | 500 |
| 306 | 20231221 | 143000 | 1806724570 | 5430 | 5430 | 5430 | 5430 | 0 |
| 307 | 20231221 | 142900 | 1806724570 | 5430 | 5420 | 5430 | 5410 | 192 |
| 308 | 20231221 | 142800 | 1805684330 | 5440 | 5440 | 5440 | 5440 | 0 |
| 309 | 20231221 | 142700 | 1805684330 | 5440 | 5440 | 5440 | 5440 | 5 |
| 310 | 20231221 | 142600 | 1805657130 | 5440 | 5440 | 5440 | 5400 | 7540 |
| 311 | 20231221 | 142500 | 1764884520 | 5430 | 5430 | 5440 | 5400 | 5357 |
| 312 | 20231221 | 142400 | 1735914280 | 5440 | 5440 | 5440 | 5440 | 1 |
| 313 | 20231221 | 142300 | 1735908840 | 5430 | 5430 | 5430 | 5430 | 1784 |
| 314 | 20231221 | 142200 | 1726221720 | 5440 | 5440 | 5440 | 5440 | 415 |
| 315 | 20231221 | 142100 | 1723964120 | 5440 | 5440 | 5440 | 5440 | 185 |
| 316 | 20231221 | 142000 | 1722957720 | 5440 | 5440 | 5440 | 5440 | 130 |
| 317 | 20231221 | 141900 | 1722250520 | 5450 | 5450 | 5450 | 5440 | 3 |
| 318 | 20231221 | 141800 | 1722234180 | 5450 | 5450 | 5450 | 5450 | 214 |
| 319 | 20231221 | 141700 | 1721067880 | 5450 | 5450 | 5450 | 5450 | 9 |
| 320 | 20231221 | 141600 | 1721018830 | 5450 | 5450 | 5450 | 5450 | 0 |
| 321 | 20231221 | 141500 | 1721018830 | 5450 | 5450 | 5450 | 5450 | 408 |
| 322 | 20231221 | 141400 | 1718795230 | 5450 | 5450 | 5450 | 5450 | 1 |
| 323 | 20231221 | 141300 | 1718789780 | 5450 | 5440 | 5450 | 5440 | 99 |
| 324 | 20231221 | 141200 | 1718251210 | 5450 | 5440 | 5450 | 5440 | 354 |
| 325 | 20231221 | 141100 | 1716325440 | 5440 | 5440 | 5440 | 5440 | 570 |
| 326 | 20231221 | 141000 | 1713224640 | 5440 | 5440 | 5440 | 5440 | 938 |
| 327 | 20231221 | 140900 | 1708121920 | 5440 | 5450 | 5450 | 5440 | 981 |
| 328 | 20231221 | 140800 | 1702785270 | 5410 | 5410 | 5410 | 5410 | 26 |
| 329 | 20231221 | 140700 | 1702644610 | 5410 | 5430 | 5430 | 5410 | 7348 |
| 330 | 20231221 | 140600 | 1662809470 | 5430 | 5450 | 5450 | 5430 | 2294 |
| 331 | 20231221 | 140500 | 1650348870 | 5450 | 5450 | 5450 | 5450 | 9 |
| 332 | 20231221 | 140400 | 1650299820 | 5450 | 5460 | 5460 | 5440 | 2187 |
| 333 | 20231221 | 140300 | 1638383600 | 5460 | 5450 | 5460 | 5450 | 379 |
| 334 | 20231221 | 140200 | 1636317990 | 5450 | 5450 | 5450 | 5450 | 5 |
| 335 | 20231221 | 140100 | 1636290740 | 5460 | 5460 | 5460 | 5460 | 402 |
| 336 | 20231221 | 140000 | 1634095820 | 5460 | 5470 | 5470 | 5460 | 585 |
| 337 | 20231221 | 135900 | 1630895990 | 5470 | 5460 | 5470 | 5460 | 2011 |
| 338 | 20231221 | 135800 | 1619903480 | 5460 | 5460 | 5460 | 5460 | 10 |
| 339 | 20231221 | 135700 | 1619848880 | 5420 | 5450 | 5450 | 5420 | 125 |
| 340 | 20231221 | 135600 | 1619167840 | 5450 | 5460 | 5460 | 5450 | 624 |
| 341 | 20231221 | 135500 | 1615765690 | 5460 | 5460 | 5460 | 5460 | 12 |
| 342 | 20231221 | 135400 | 1615700170 | 5450 | 5450 | 5450 | 5440 | 1138 |
| 343 | 20231221 | 135300 | 1609501070 | 5440 | 5440 | 5440 | 5440 | 200 |
| 344 | 20231221 | 135200 | 1608413070 | 5440 | 5450 | 5450 | 5440 | 160 |
| 345 | 20231221 | 135100 | 1607541170 | 5450 | 5440 | 5450 | 5420 | 1652 |
| 346 | 20231221 | 135000 | 1598574280 | 5410 | 5430 | 5440 | 5410 | 4103 |
| 347 | 20231221 | 134900 | 1576302460 | 5440 | 5440 | 5440 | 5440 | 17 |
| 348 | 20231221 | 134800 | 1576209980 | 5450 | 5410 | 5450 | 5410 | 2947 |
| 349 | 20231221 | 134700 | 1560256390 | 5420 | 5430 | 5430 | 5420 | 3296 |
| 350 | 20231221 | 134600 | 1542382070 | 5430 | 5420 | 5430 | 5420 | 2632 |
| 351 | 20231221 | 134500 | 1528112540 | 5430 | 5430 | 5430 | 5430 | 2270 |
| 352 | 20231221 | 134400 | 1515786440 | 5430 | 5440 | 5440 | 5430 | 917 |
| 353 | 20231221 | 134300 | 1510804330 | 5450 | 5440 | 5450 | 5440 | 822 |
| 354 | 20231221 | 134200 | 1506332630 | 5450 | 5430 | 5450 | 5430 | 237 |
| 355 | 20231221 | 134100 | 1505045600 | 5440 | 5460 | 5460 | 5440 | 28 |
| 356 | 20231221 | 134000 | 1504893180 | 5460 | 5440 | 5460 | 5440 | 481 |
| 357 | 20231221 | 133900 | 1502276520 | 5460 | 5440 | 5460 | 5440 | 325 |
| 358 | 20231221 | 133800 | 1500508300 | 5440 | 5440 | 5440 | 5440 | 1050 |
| 359 | 20231221 | 133700 | 1494796300 | 5460 | 5460 | 5460 | 5440 | 202 |
| 360 | 20231221 | 133600 | 1493697380 | 5440 | 5450 | 5450 | 5440 | 3 |
| 361 | 20231221 | 133500 | 1493681040 | 5460 | 5460 | 5460 | 5460 | 11 |
| 362 | 20231221 | 133400 | 1493620980 | 5460 | 5460 | 5460 | 5460 | 0 |
| 363 | 20231221 | 133300 | 1493620980 | 5460 | 5450 | 5460 | 5440 | 948 |
| 364 | 20231221 | 133200 | 1488458150 | 5440 | 5440 | 5440 | 5440 | 40 |
| 365 | 20231221 | 133100 | 1488240550 | 5440 | 5460 | 5460 | 5440 | 2 |
| 366 | 20231221 | 133000 | 1488229650 | 5440 | 5460 | 5460 | 5440 | 807 |
| 367 | 20231221 | 132900 | 1483839510 | 5450 | 5450 | 5450 | 5450 | 15 |
| 368 | 20231221 | 132800 | 1483757760 | 5440 | 5450 | 5450 | 5430 | 2352 |
| 369 | 20231221 | 132700 | 1470964710 | 5450 | 5460 | 5460 | 5450 | 211 |
| 370 | 20231221 | 132600 | 1469814750 | 5470 | 5450 | 5470 | 5450 | 321 |
| 371 | 20231221 | 132500 | 1468064850 | 5470 | 5460 | 5470 | 5450 | 706 |
| 372 | 20231221 | 132400 | 1464211960 | 5460 | 5470 | 5470 | 5460 | 356 |
| 373 | 20231221 | 132300 | 1462265770 | 5480 | 5470 | 5480 | 5460 | 1058 |
| 374 | 20231221 | 132200 | 1456483500 | 5480 | 5480 | 5480 | 5480 | 1 |
| 375 | 20231221 | 132100 | 1456478020 | 5470 | 5490 | 5490 | 5470 | 1001 |
| 376 | 20231221 | 132000 | 1450994530 | 5480 | 5480 | 5480 | 5480 | 0 |
| 377 | 20231221 | 131900 | 1450994530 | 5480 | 5480 | 5480 | 5480 | 1438 |
| 378 | 20231221 | 131800 | 1443114290 | 5490 | 5490 | 5490 | 5490 | 0 |
| 379 | 20231221 | 131700 | 1443114290 | 5490 | 5490 | 5490 | 5490 | 69 |
| 380 | 20231221 | 131600 | 1442735480 | 5490 | 5500 | 5500 | 5490 | 454 |
| 381 | 20231221 | 131500 | 1440243000 | 5490 | 5490 | 5490 | 5490 | 108 |
| 382 | 20231221 | 131400 | 1439650080 | 5490 | 5490 | 5500 | 5490 | 3263 |
| 383 | 20231221 | 131300 | 1421725160 | 5490 | 5500 | 5500 | 5490 | 259 |
| 384 | 20231221 | 131200 | 1420301860 | 5500 | 5510 | 5510 | 5500 | 1579 |
| 385 | 20231221 | 131100 | 1411617290 | 5510 | 5490 | 5510 | 5480 | 1309 |
| 386 | 20231221 | 131000 | 1404418740 | 5490 | 5480 | 5490 | 5480 | 63 |
| 387 | 20231221 | 130900 | 1404073450 | 5480 | 5480 | 5500 | 5470 | 2382 |
| 388 | 20231221 | 130800 | 1391023420 | 5480 | 5490 | 5520 | 5480 | 4429 |
| 389 | 20231221 | 130700 | 1366690490 | 5500 | 5500 | 5520 | 5500 | 2749 |
| 390 | 20231221 | 130600 | 1351551290 | 5510 | 5500 | 5510 | 5500 | 155 |
| 391 | 20231221 | 130500 | 1350698640 | 5500 | 5500 | 5500 | 5500 | 400 |
| 392 | 20231221 | 130400 | 1348498640 | 5510 | 5490 | 5510 | 5480 | 2130 |
| 393 | 20231221 | 130300 | 1336793400 | 5500 | 5500 | 5510 | 5490 | 1286 |
| 394 | 20231221 | 130200 | 1329722380 | 5510 | 5510 | 5520 | 5490 | 1685 |
| 395 | 20231221 | 130100 | 1320434330 | 5500 | 5480 | 5500 | 5480 | 2050 |
| 396 | 20231221 | 130000 | 1309193490 | 5470 | 5480 | 5480 | 5460 | 629 |
| 397 | 20231221 | 125900 | 1305751920 | 5490 | 5480 | 5490 | 5480 | 1999 |
| 398 | 20231221 | 125800 | 1294794420 | 5500 | 5490 | 5500 | 5490 | 3012 |
| 399 | 20231221 | 125700 | 1278247870 | 5490 | 5510 | 5520 | 5480 | 1589 |
| 400 | 20231221 | 125600 | 1269517540 | 5520 | 5510 | 5520 | 5490 | 3863 |
| 401 | 20231221 | 125500 | 1248266830 | 5510 | 5490 | 5520 | 5480 | 2323 |
| 402 | 20231221 | 125400 | 1235482450 | 5490 | 5500 | 5530 | 5470 | 16864 |
| 403 | 20231221 | 125300 | 1143013980 | 5530 | 5500 | 5540 | 5490 | 11072 |
| 404 | 20231221 | 125200 | 1081948570 | 5490 | 5480 | 5500 | 5480 | 13827 |
| 405 | 20231221 | 125100 | 1006069730 | 5470 | 5480 | 5480 | 5470 | 2629 |
| 406 | 20231221 | 125000 | 991672080 | 5470 | 5470 | 5470 | 5470 | 786 |
| 407 | 20231221 | 124900 | 987372660 | 5470 | 5470 | 5470 | 5460 | 253 |
| 408 | 20231221 | 124800 | 985988760 | 5470 | 5460 | 5470 | 5460 | 55 |
| 409 | 20231221 | 124700 | 985687960 | 5460 | 5460 | 5460 | 5460 | 167 |
| 410 | 20231221 | 124600 | 984776140 | 5460 | 5450 | 5460 | 5450 | 50 |
| 411 | 20231221 | 124500 | 984503630 | 5450 | 5460 | 5460 | 5450 | 180 |
| 412 | 20231221 | 124400 | 983522310 | 5470 | 5470 | 5470 | 5470 | 1 |
| 413 | 20231221 | 124300 | 983516840 | 5450 | 5450 | 5450 | 5450 | 0 |
| 414 | 20231221 | 124200 | 983516840 | 5450 | 5450 | 5450 | 5450 | 0 |
| 415 | 20231221 | 124100 | 983516840 | 5450 | 5470 | 5470 | 5450 | 900 |
| 416 | 20231221 | 124000 | 978611820 | 5450 | 5450 | 5450 | 5450 | 260 |
| 417 | 20231221 | 123900 | 977194820 | 5450 | 5460 | 5460 | 5450 | 1437 |
| 418 | 20231221 | 123800 | 969362800 | 5450 | 5460 | 5460 | 5450 | 659 |
| 419 | 20231221 | 123700 | 965768350 | 5460 | 5460 | 5460 | 5460 | 550 |
| 420 | 20231221 | 123600 | 962765350 | 5470 | 5470 | 5470 | 5470 | 2 |
| 421 | 20231221 | 123500 | 962754410 | 5470 | 5470 | 5470 | 5470 | 7 |
| 422 | 20231221 | 123400 | 962716120 | 5470 | 5470 | 5470 | 5470 | 0 |
| 423 | 20231221 | 123300 | 962716120 | 5470 | 5480 | 5480 | 5460 | 198 |
| 424 | 20231221 | 123200 | 961632970 | 5480 | 5460 | 5480 | 5460 | 31 |
| 425 | 20231221 | 123100 | 961463210 | 5460 | 5460 | 5460 | 5460 | 50 |
| 426 | 20231221 | 123000 | 961190210 | 5480 | 5470 | 5480 | 5470 | 920 |
| 427 | 20231221 | 122900 | 956157800 | 5470 | 5470 | 5470 | 5450 | 1002 |
| 428 | 20231221 | 122800 | 950696850 | 5450 | 5450 | 5470 | 5450 | 3103 |
| 429 | 20231221 | 122700 | 933756280 | 5450 | 5450 | 5460 | 5450 | 717 |
| 430 | 20231221 | 122600 | 929847470 | 5460 | 5460 | 5460 | 5460 | 837 |
| 431 | 20231221 | 122500 | 925277450 | 5460 | 5450 | 5460 | 5450 | 1421 |
| 432 | 20231221 | 122400 | 917532990 | 5450 | 5450 | 5450 | 5440 | 169 |
| 433 | 20231221 | 122300 | 916613510 | 5450 | 5450 | 5450 | 5450 | 400 |
| 434 | 20231221 | 122200 | 914433510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 435 | 20231221 | 122100 | 914433510 | 5450 | 5450 | 5450 | 5450 | 0 |
| 436 | 20231221 | 122000 | 914433510 | 5450 | 5440 | 5450 | 5440 | 101 |
| 437 | 20231221 | 121900 | 913884060 | 5450 | 5440 | 5450 | 5440 | 553 |
| 438 | 20231221 | 121800 | 910875730 | 5450 | 5450 | 5450 | 5450 | 0 |
| 439 | 20231221 | 121700 | 910875730 | 5450 | 5450 | 5450 | 5450 | 222 |
| 440 | 20231221 | 121600 | 909665830 | 5450 | 5430 | 5450 | 5430 | 162 |
| 441 | 20231221 | 121500 | 908786130 | 5450 | 5440 | 5450 | 5440 | 57 |
| 442 | 20231221 | 121400 | 908476000 | 5440 | 5440 | 5440 | 5440 | 538 |
| 443 | 20231221 | 121300 | 905549280 | 5450 | 5440 | 5450 | 5440 | 33 |
| 444 | 20231221 | 121200 | 905369750 | 5450 | 5450 | 5450 | 5450 | 40 |
| 445 | 20231221 | 121100 | 905151750 | 5450 | 5440 | 5450 | 5440 | 1001 |
| 446 | 20231221 | 121000 | 899706300 | 5440 | 5440 | 5440 | 5440 | 168 |
| 447 | 20231221 | 120900 | 898792380 | 5440 | 5440 | 5440 | 5440 | 16 |
| 448 | 20231221 | 120800 | 898705340 | 5450 | 5450 | 5450 | 5450 | 7 |
| 449 | 20231221 | 120700 | 898667190 | 5450 | 5450 | 5450 | 5450 | 2000 |
| 450 | 20231221 | 120600 | 887767190 | 5450 | 5440 | 5450 | 5440 | 32 |
| 451 | 20231221 | 120500 | 887593060 | 5440 | 5440 | 5440 | 5440 | 5185 |
| 452 | 20231221 | 120400 | 859386660 | 5450 | 5460 | 5460 | 5450 | 1949 |
| 453 | 20231221 | 120300 | 848763610 | 5460 | 5460 | 5460 | 5460 | 1 |
| 454 | 20231221 | 120200 | 848758150 | 5450 | 5450 | 5450 | 5450 | 0 |
| 455 | 20231221 | 120100 | 848758150 | 5450 | 5450 | 5450 | 5450 | 101 |
| 456 | 20231221 | 120000 | 848207700 | 5450 | 5460 | 5460 | 5450 | 182 |
| 457 | 20231221 | 115900 | 847214050 | 5460 | 5460 | 5460 | 5460 | 0 |
| 458 | 20231221 | 115800 | 847214050 | 5460 | 5460 | 5460 | 5460 | 100 |
| 459 | 20231221 | 115700 | 846668050 | 5460 | 5450 | 5460 | 5440 | 130 |
| 460 | 20231221 | 115600 | 845958500 | 5460 | 5450 | 5460 | 5450 | 13 |
| 461 | 20231221 | 115500 | 845887640 | 5450 | 5450 | 5450 | 5450 | 20 |
| 462 | 20231221 | 115400 | 845778640 | 5450 | 5450 | 5450 | 5450 | 0 |
| 463 | 20231221 | 115300 | 845778640 | 5450 | 5440 | 5450 | 5440 | 151 |
| 464 | 20231221 | 115200 | 844956290 | 5440 | 5440 | 5440 | 5440 | 1150 |
| 465 | 20231221 | 115100 | 838700290 | 5440 | 5440 | 5450 | 5440 | 1325 |
| 466 | 20231221 | 115000 | 831492230 | 5440 | 5440 | 5440 | 5440 | 300 |
| 467 | 20231221 | 114900 | 829860230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 468 | 20231221 | 114800 | 829860230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 469 | 20231221 | 114700 | 829860230 | 5460 | 5440 | 5460 | 5440 | 126 |
| 470 | 20231221 | 114600 | 829174410 | 5440 | 5450 | 5460 | 5440 | 204 |
| 471 | 20231221 | 114500 | 828064420 | 5460 | 5440 | 5460 | 5440 | 360 |
| 472 | 20231221 | 114400 | 826102820 | 5460 | 5440 | 5460 | 5440 | 15 |
| 473 | 20231221 | 114300 | 826021200 | 5440 | 5460 | 5460 | 5440 | 2942 |
| 474 | 20231221 | 114200 | 810008500 | 5460 | 5470 | 5470 | 5450 | 1428 |
| 475 | 20231221 | 114100 | 802219630 | 5470 | 5460 | 5470 | 5450 | 2795 |
| 476 | 20231221 | 114000 | 786955390 | 5480 | 5460 | 5480 | 5450 | 2900 |
| 477 | 20231221 | 113900 | 771097940 | 5460 | 5450 | 5460 | 5440 | 4750 |
| 478 | 20231221 | 113800 | 745215440 | 5450 | 5440 | 5450 | 5440 | 867 |
| 479 | 20231221 | 113700 | 740498950 | 5440 | 5440 | 5440 | 5440 | 2375 |
| 480 | 20231221 | 113600 | 727578950 | 5440 | 5440 | 5450 | 5440 | 2697 |
| 481 | 20231221 | 113500 | 712907070 | 5440 | 5420 | 5440 | 5420 | 117 |
| 482 | 20231221 | 113400 | 712272550 | 5420 | 5420 | 5420 | 5420 | 158 |
| 483 | 20231221 | 113300 | 711416190 | 5420 | 5420 | 5420 | 5420 | 157 |
| 484 | 20231221 | 113200 | 710565250 | 5430 | 5420 | 5430 | 5420 | 6 |
| 485 | 20231221 | 113100 | 710532710 | 5420 | 5420 | 5420 | 5420 | 406 |
| 486 | 20231221 | 113000 | 708332190 | 5430 | 5420 | 5430 | 5420 | 28 |
| 487 | 20231221 | 112900 | 708180420 | 5410 | 5410 | 5410 | 5410 | 200 |
| 488 | 20231221 | 112800 | 707098420 | 5420 | 5420 | 5420 | 5420 | 0 |
| 489 | 20231221 | 112700 | 707098420 | 5420 | 5420 | 5420 | 5420 | 30 |
| 490 | 20231221 | 112600 | 706935820 | 5420 | 5420 | 5420 | 5420 | 0 |
| 491 | 20231221 | 112500 | 706935820 | 5420 | 5400 | 5420 | 5400 | 83 |
| 492 | 20231221 | 112400 | 706487600 | 5420 | 5400 | 5420 | 5400 | 361 |
| 493 | 20231221 | 112300 | 704538180 | 5400 | 5400 | 5400 | 5390 | 1800 |
| 494 | 20231221 | 112200 | 694832550 | 5420 | 5420 | 5420 | 5410 | 194 |
| 495 | 20231221 | 112100 | 693781330 | 5420 | 5410 | 5420 | 5410 | 751 |
| 496 | 20231221 | 112000 | 689714010 | 5410 | 5410 | 5410 | 5410 | 1 |
| 497 | 20231221 | 111900 | 689708600 | 5400 | 5400 | 5400 | 5400 | 1425 |
| 498 | 20231221 | 111800 | 682013600 | 5390 | 5380 | 5390 | 5380 | 522 |
| 499 | 20231221 | 111700 | 679204460 | 5390 | 5390 | 5390 | 5390 | 139 |
| 500 | 20231221 | 111600 | 678455250 | 5390 | 5390 | 5390 | 5380 | 4 |
| 501 | 20231221 | 111500 | 678433700 | 5390 | 5390 | 5390 | 5380 | 1448 |
| 502 | 20231221 | 111400 | 670639850 | 5390 | 5400 | 5400 | 5390 | 580 |
| 503 | 20231221 | 111300 | 667513640 | 5390 | 5400 | 5400 | 5390 | 14 |
| 504 | 20231221 | 111200 | 667438080 | 5390 | 5390 | 5390 | 5390 | 151 |
| 505 | 20231221 | 111100 | 666624190 | 5400 | 5400 | 5400 | 5400 | 0 |
| 506 | 20231221 | 111000 | 666624190 | 5400 | 5390 | 5400 | 5390 | 206 |
| 507 | 20231221 | 110900 | 665511830 | 5370 | 5390 | 5390 | 5370 | 337 |
| 508 | 20231221 | 110800 | 663696960 | 5390 | 5390 | 5390 | 5390 | 0 |
| 509 | 20231221 | 110700 | 663696960 | 5390 | 5390 | 5390 | 5390 | 0 |
| 510 | 20231221 | 110600 | 663696960 | 5390 | 5380 | 5390 | 5360 | 24 |
| 511 | 20231221 | 110500 | 663568020 | 5390 | 5350 | 5390 | 5350 | 217 |
| 512 | 20231221 | 110400 | 662399710 | 5390 | 5390 | 5390 | 5390 | 0 |
| 513 | 20231221 | 110300 | 662399710 | 5390 | 5340 | 5390 | 5340 | 206 |
| 514 | 20231221 | 110200 | 661299470 | 5340 | 5350 | 5360 | 5340 | 5419 |
| 515 | 20231221 | 110100 | 632317570 | 5350 | 5370 | 5370 | 5350 | 8506 |
| 516 | 20231221 | 110000 | 586741010 | 5380 | 5380 | 5380 | 5380 | 927 |
| 517 | 20231221 | 105900 | 581753750 | 5380 | 5380 | 5380 | 5380 | 317 |
| 518 | 20231221 | 105800 | 580048290 | 5400 | 5380 | 5400 | 5380 | 972 |
| 519 | 20231221 | 105700 | 574818910 | 5380 | 5400 | 5400 | 5380 | 270 |
| 520 | 20231221 | 105600 | 573365270 | 5380 | 5400 | 5400 | 5380 | 401 |
| 521 | 20231221 | 105500 | 571207870 | 5380 | 5380 | 5380 | 5380 | 5 |
| 522 | 20231221 | 105400 | 571180970 | 5380 | 5380 | 5400 | 5380 | 407 |
| 523 | 20231221 | 105300 | 568991290 | 5400 | 5390 | 5400 | 5380 | 157 |
| 524 | 20231221 | 105200 | 568145500 | 5390 | 5390 | 5390 | 5390 | 58 |
| 525 | 20231221 | 105100 | 567832880 | 5390 | 5390 | 5390 | 5390 | 40 |
| 526 | 20231221 | 105000 | 567617280 | 5400 | 5390 | 5400 | 5390 | 5 |
| 527 | 20231221 | 104900 | 567590310 | 5390 | 5390 | 5390 | 5390 | 10 |
| 528 | 20231221 | 104800 | 567536410 | 5380 | 5380 | 5390 | 5380 | 403 |
| 529 | 20231221 | 104700 | 565368150 | 5380 | 5380 | 5380 | 5380 | 687 |
| 530 | 20231221 | 104600 | 561672090 | 5380 | 5400 | 5400 | 5380 | 66 |
| 531 | 20231221 | 104500 | 561316990 | 5380 | 5380 | 5380 | 5380 | 72 |
| 532 | 20231221 | 104400 | 560929630 | 5400 | 5380 | 5400 | 5380 | 187 |
| 533 | 20231221 | 104300 | 559923550 | 5380 | 5390 | 5390 | 5380 | 365 |
| 534 | 20231221 | 104200 | 557957970 | 5390 | 5410 | 5410 | 5390 | 13 |
| 535 | 20231221 | 104100 | 557887880 | 5380 | 5380 | 5410 | 5380 | 105 |
| 536 | 20231221 | 104000 | 557322950 | 5400 | 5400 | 5400 | 5400 | 0 |
| 537 | 20231221 | 103900 | 557322950 | 5400 | 5400 | 5400 | 5400 | 97 |
| 538 | 20231221 | 103800 | 556799150 | 5400 | 5380 | 5400 | 5380 | 370 |
| 539 | 20231221 | 103700 | 554801550 | 5380 | 5380 | 5380 | 5380 | 3 |
| 540 | 20231221 | 103600 | 554785410 | 5400 | 5420 | 5420 | 5400 | 3 |
| 541 | 20231221 | 103500 | 554769190 | 5380 | 5390 | 5420 | 5380 | 1098 |
| 542 | 20231221 | 103400 | 548851080 | 5420 | 5390 | 5420 | 5390 | 614 |
| 543 | 20231221 | 103300 | 545539610 | 5390 | 5390 | 5400 | 5390 | 103 |
| 544 | 20231221 | 103200 | 544984430 | 5400 | 5400 | 5400 | 5400 | 2044 |
| 545 | 20231221 | 103100 | 533946830 | 5410 | 5410 | 5410 | 5410 | 18 |
| 546 | 20231221 | 103000 | 533849450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 547 | 20231221 | 102900 | 533849450 | 5410 | 5400 | 5410 | 5400 | 2546 |
| 548 | 20231221 | 102800 | 520101000 | 5410 | 5410 | 5410 | 5410 | 0 |
| 549 | 20231221 | 102700 | 520101000 | 5410 | 5410 | 5410 | 5410 | 2205 |
| 550 | 20231221 | 102600 | 508171950 | 5400 | 5410 | 5420 | 5400 | 2825 |
| 551 | 20231221 | 102500 | 492895780 | 5420 | 5420 | 5420 | 5420 | 17 |
| 552 | 20231221 | 102400 | 492803640 | 5420 | 5420 | 5420 | 5420 | 93 |
| 553 | 20231221 | 102300 | 492299580 | 5420 | 5410 | 5420 | 5410 | 449 |
| 554 | 20231221 | 102200 | 489866490 | 5410 | 5410 | 5410 | 5410 | 31 |
| 555 | 20231221 | 102100 | 489698780 | 5410 | 5430 | 5430 | 5410 | 1500 |
| 556 | 20231221 | 102000 | 481567800 | 5430 | 5430 | 5430 | 5430 | 918 |
| 557 | 20231221 | 101900 | 476583060 | 5440 | 5440 | 5440 | 5440 | 130 |
| 558 | 20231221 | 101800 | 475875860 | 5440 | 5440 | 5440 | 5440 | 105 |
| 559 | 20231221 | 101700 | 475304660 | 5440 | 5450 | 5460 | 5430 | 199 |
| 560 | 20231221 | 101600 | 474222070 | 5460 | 5450 | 5460 | 5430 | 337 |
| 561 | 20231221 | 101500 | 472387910 | 5450 | 5430 | 5450 | 5430 | 896 |
| 562 | 20231221 | 101400 | 467509610 | 5450 | 5450 | 5450 | 5440 | 198 |
| 563 | 20231221 | 101300 | 466431900 | 5450 | 5450 | 5450 | 5450 | 111 |
| 564 | 20231221 | 101200 | 465826950 | 5440 | 5450 | 5450 | 5440 | 81 |
| 565 | 20231221 | 101100 | 465386220 | 5450 | 5440 | 5450 | 5440 | 2472 |
| 566 | 20231221 | 101000 | 451931410 | 5450 | 5460 | 5460 | 5450 | 139 |
| 567 | 20231221 | 100900 | 451173840 | 5440 | 5450 | 5460 | 5440 | 1220 |
| 568 | 20231221 | 100800 | 444524670 | 5450 | 5440 | 5450 | 5440 | 2249 |
| 569 | 20231221 | 100700 | 432289200 | 5440 | 5440 | 5440 | 5440 | 1 |
| 570 | 20231221 | 100600 | 432283760 | 5430 | 5430 | 5430 | 5430 | 9 |
| 571 | 20231221 | 100500 | 432234890 | 5440 | 5440 | 5440 | 5440 | 0 |
| 572 | 20231221 | 100400 | 432234890 | 5440 | 5440 | 5440 | 5440 | 486 |
| 573 | 20231221 | 100300 | 429591050 | 5440 | 5430 | 5440 | 5430 | 11 |
| 574 | 20231221 | 100200 | 429531310 | 5430 | 5430 | 5430 | 5430 | 46 |
| 575 | 20231221 | 100100 | 429281530 | 5430 | 5430 | 5430 | 5430 | 394 |
| 576 | 20231221 | 100000 | 427142110 | 5440 | 5440 | 5440 | 5440 | 0 |
| 577 | 20231221 | 095900 | 427142110 | 5440 | 5440 | 5440 | 5440 | 608 |
| 578 | 20231221 | 095800 | 423834590 | 5440 | 5440 | 5440 | 5440 | 4 |
| 579 | 20231221 | 095700 | 423812830 | 5400 | 5430 | 5440 | 5400 | 4814 |
| 580 | 20231221 | 095600 | 397647830 | 5430 | 5430 | 5430 | 5430 | 4 |
| 581 | 20231221 | 095500 | 397626110 | 5400 | 5400 | 5400 | 5400 | 2139 |
| 582 | 20231221 | 095400 | 386075510 | 5400 | 5420 | 5420 | 5390 | 2190 |
| 583 | 20231221 | 095300 | 374249730 | 5420 | 5420 | 5420 | 5420 | 44 |
| 584 | 20231221 | 095200 | 374011250 | 5420 | 5410 | 5420 | 5410 | 425 |
| 585 | 20231221 | 095100 | 371707900 | 5410 | 5410 | 5410 | 5410 | 65 |
| 586 | 20231221 | 095000 | 371356250 | 5420 | 5420 | 5420 | 5420 | 20 |
| 587 | 20231221 | 094900 | 371247850 | 5420 | 5430 | 5430 | 5390 | 2129 |
| 588 | 20231221 | 094800 | 359732910 | 5430 | 5420 | 5430 | 5420 | 709 |
| 589 | 20231221 | 094700 | 355890090 | 5430 | 5430 | 5430 | 5430 | 270 |
| 590 | 20231221 | 094600 | 354423990 | 5410 | 5430 | 5430 | 5410 | 202 |
| 591 | 20231221 | 094500 | 353327150 | 5430 | 5400 | 5430 | 5400 | 487 |
| 592 | 20231221 | 094400 | 350693420 | 5410 | 5410 | 5410 | 5410 | 50 |
| 593 | 20231221 | 094300 | 350422920 | 5430 | 5420 | 5430 | 5420 | 102 |
| 594 | 20231221 | 094200 | 349870060 | 5420 | 5440 | 5440 | 5420 | 224 |
| 595 | 20231221 | 094100 | 348651950 | 5440 | 5440 | 5440 | 5440 | 42 |
| 596 | 20231221 | 094000 | 348423470 | 5440 | 5440 | 5440 | 5440 | 178 |
| 597 | 20231221 | 093900 | 347455150 | 5440 | 5430 | 5440 | 5420 | 629 |
| 598 | 20231221 | 093800 | 344034020 | 5430 | 5420 | 5430 | 5400 | 1777 |
| 599 | 20231221 | 093700 | 334394970 | 5430 | 5430 | 5430 | 5430 | 110 |
| 600 | 20231221 | 093600 | 333797670 | 5430 | 5420 | 5430 | 5390 | 8186 |
| 601 | 20231221 | 093500 | 289554920 | 5420 | 5410 | 5420 | 5410 | 506 |
| 602 | 20231221 | 093400 | 286815030 | 5430 | 5430 | 5430 | 5430 | 1 |
| 603 | 20231221 | 093300 | 286809600 | 5430 | 5430 | 5430 | 5430 | 298 |
| 604 | 20231221 | 093200 | 285191460 | 5430 | 5430 | 5430 | 5430 | 10 |
| 605 | 20231221 | 093100 | 285137160 | 5430 | 5430 | 5430 | 5430 | 60 |
| 606 | 20231221 | 093000 | 284811360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 607 | 20231221 | 092900 | 284811360 | 5430 | 5430 | 5430 | 5430 | 557 |
| 608 | 20231221 | 092800 | 281786850 | 5430 | 5420 | 5430 | 5400 | 692 |
| 609 | 20231221 | 092700 | 278047350 | 5420 | 5420 | 5420 | 5420 | 681 |
| 610 | 20231221 | 092600 | 274356330 | 5400 | 5400 | 5400 | 5400 | 500 |
| 611 | 20231221 | 092500 | 271656330 | 5400 | 5410 | 5410 | 5400 | 1785 |
| 612 | 20231221 | 092400 | 262012330 | 5410 | 5410 | 5410 | 5410 | 574 |
| 613 | 20231221 | 092300 | 258906990 | 5410 | 5410 | 5420 | 5410 | 684 |
| 614 | 20231221 | 092200 | 255205050 | 5410 | 5410 | 5410 | 5410 | 0 |
| 615 | 20231221 | 092100 | 255205050 | 5410 | 5420 | 5420 | 5410 | 378 |
| 616 | 20231221 | 092000 | 253159920 | 5420 | 5420 | 5420 | 5420 | 24 |
| 617 | 20231221 | 091900 | 253029840 | 5420 | 5410 | 5420 | 5410 | 702 |
| 618 | 20231221 | 091800 | 249231560 | 5400 | 5410 | 5410 | 5400 | 417 |
| 619 | 20231221 | 091700 | 246977290 | 5410 | 5410 | 5410 | 5410 | 400 |
| 620 | 20231221 | 091600 | 244813290 | 5410 | 5400 | 5410 | 5400 | 2025 |
| 621 | 20231221 | 091500 | 233878270 | 5400 | 5400 | 5400 | 5400 | 16 |
| 622 | 20231221 | 091400 | 233791870 | 5400 | 5400 | 5400 | 5400 | 678 |
| 623 | 20231221 | 091300 | 230130670 | 5400 | 5410 | 5420 | 5400 | 1481 |
| 624 | 20231221 | 091200 | 222123440 | 5400 | 5420 | 5420 | 5400 | 507 |
| 625 | 20231221 | 091100 | 219375620 | 5400 | 5420 | 5420 | 5400 | 958 |
| 626 | 20231221 | 091000 | 214185610 | 5420 | 5420 | 5420 | 5420 | 211 |
| 627 | 20231221 | 090900 | 213041990 | 5400 | 5390 | 5410 | 5390 | 3982 |
| 628 | 20231221 | 090800 | 191506790 | 5380 | 5400 | 5400 | 5380 | 1604 |
| 629 | 20231221 | 090700 | 182858930 | 5390 | 5390 | 5400 | 5380 | 1203 |
| 630 | 20231221 | 090600 | 176371190 | 5380 | 5370 | 5390 | 5370 | 1399 |
| 631 | 20231221 | 090500 | 168841340 | 5380 | 5380 | 5380 | 5370 | 123 |
| 632 | 20231221 | 090400 | 168180720 | 5380 | 5350 | 5380 | 5350 | 1510 |
| 633 | 20231221 | 090300 | 160084340 | 5350 | 5300 | 5350 | 5300 | 1426 |
| 634 | 20231221 | 090200 | 152516940 | 5290 | 5330 | 5340 | 5270 | 5916 |
| 635 | 20231221 | 090100 | 121144830 | 5330 | 5290 | 5330 | 5270 | 6071 |
| 636 | 20231221 | 090000 | 89056690 | 5330 | 5360 | 5380 | 5270 | 16699 |