31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 3 | 20231213 | 192800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231213 | 192700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231213 | 192600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231213 | 192500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231213 | 192400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231213 | 192300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231213 | 192200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231213 | 192100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231213 | 192000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231213 | 191900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231213 | 191800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231213 | 191700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231213 | 191600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231213 | 191500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231213 | 191400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231213 | 191300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231213 | 191200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231213 | 191100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231213 | 191000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231213 | 190900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231213 | 190800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231213 | 190700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231213 | 190600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231213 | 190500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231213 | 190400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231213 | 190300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231213 | 190200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231213 | 190100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231213 | 190000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231213 | 185900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 33 | 20231213 | 185800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231213 | 185700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231213 | 185600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231213 | 185500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231213 | 185400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231213 | 185300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231213 | 185200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231213 | 185100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231213 | 185000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231213 | 184900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231213 | 184800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231213 | 184700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231213 | 184600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231213 | 184500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231213 | 184400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231213 | 184300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231213 | 184200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231213 | 184100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231213 | 184000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231213 | 183900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231213 | 183800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231213 | 183700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231213 | 183600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231213 | 183500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231213 | 183400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231213 | 183300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231213 | 183200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231213 | 183100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231213 | 183000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231213 | 182900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 63 | 20231213 | 182800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231213 | 182700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231213 | 182600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231213 | 182500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231213 | 182400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231213 | 182300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231213 | 182200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231213 | 182100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231213 | 182000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231213 | 181900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231213 | 181800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231213 | 181700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231213 | 181600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231213 | 181500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231213 | 181400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231213 | 181300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231213 | 181200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231213 | 181100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231213 | 181000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231213 | 180900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231213 | 180800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231213 | 180700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231213 | 180600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231213 | 180500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231213 | 180400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231213 | 180300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231213 | 180200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231213 | 180100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231213 | 180000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231213 | 175900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 93 | 20231213 | 175800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231213 | 175700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231213 | 175600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231213 | 175500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231213 | 175400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231213 | 175300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231213 | 175200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231213 | 175100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231213 | 175000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231213 | 174900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231213 | 174800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231213 | 174700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231213 | 174600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231213 | 174500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231213 | 174400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231213 | 174300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231213 | 174200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231213 | 174100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231213 | 174000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231213 | 173900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231213 | 173800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231213 | 173700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231213 | 173600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231213 | 173500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231213 | 173400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231213 | 173300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231213 | 173200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231213 | 173100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231213 | 173000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231213 | 172900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 123 | 20231213 | 172800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231213 | 172700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231213 | 172600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231213 | 172500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231213 | 172400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231213 | 172300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231213 | 172200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231213 | 172100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231213 | 172000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231213 | 171900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231213 | 171800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231213 | 171700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231213 | 171600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231213 | 171500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231213 | 171400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231213 | 171300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231213 | 171200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231213 | 171100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231213 | 171000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231213 | 170900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231213 | 170800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231213 | 170700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231213 | 170600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231213 | 170500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231213 | 170400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231213 | 170300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231213 | 170200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231213 | 170100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231213 | 170000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231213 | 165900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 153 | 20231213 | 165800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231213 | 165700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231213 | 165600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231213 | 165500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231213 | 165400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231213 | 165300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231213 | 165200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231213 | 165100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231213 | 165000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231213 | 164900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231213 | 164800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231213 | 164700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231213 | 164600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231213 | 164500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231213 | 164400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231213 | 164300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231213 | 164200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231213 | 164100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231213 | 164000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231213 | 163900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231213 | 163800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231213 | 163700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231213 | 163600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231213 | 163500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231213 | 163400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231213 | 163300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231213 | 163200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231213 | 163100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231213 | 163000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231213 | 162900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 183 | 20231213 | 162800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231213 | 162700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231213 | 162600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231213 | 162500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231213 | 162400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231213 | 162300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231213 | 162200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231213 | 162100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231213 | 162000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231213 | 161900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231213 | 161800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231213 | 161700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231213 | 161600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231213 | 161500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231213 | 161400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231213 | 161300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231213 | 161200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231213 | 161100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231213 | 161000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231213 | 160900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231213 | 160800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231213 | 160700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231213 | 160600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231213 | 160500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231213 | 160400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231213 | 160300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231213 | 160200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20231213 | 160100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20231213 | 160000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20231213 | 155900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 213 | 20231213 | 155800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20231213 | 155700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20231213 | 155600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20231213 | 155500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20231213 | 155400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20231213 | 155300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20231213 | 155200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20231213 | 155100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20231213 | 155000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20231213 | 154900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20231213 | 154800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20231213 | 154700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20231213 | 154600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20231213 | 154500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20231213 | 154400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20231213 | 154300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20231213 | 154200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20231213 | 154100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20231213 | 154000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20231213 | 153900 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20231213 | 153800 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20231213 | 153700 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20231213 | 153600 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20231213 | 153500 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20231213 | 153400 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20231213 | 153300 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20231213 | 153200 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20231213 | 153100 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20231213 | 153000 | 3793228380 | 5610 | 5610 | 5610 | 5610 | 12845 |
| 242 | 20231213 | 152900 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 243 | 20231213 | 152800 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20231213 | 152700 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 245 | 20231213 | 152600 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20231213 | 152500 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20231213 | 152400 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20231213 | 152300 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20231213 | 152200 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 250 | 20231213 | 152100 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20231213 | 152000 | 3721167930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20231213 | 151900 | 3721167930 | 5620 | 5620 | 5630 | 5620 | 4110 |
| 253 | 20231213 | 151800 | 3698064480 | 5620 | 5610 | 5620 | 5600 | 2516 |
| 254 | 20231213 | 151700 | 3683962440 | 5610 | 5610 | 5610 | 5600 | 4999 |
| 255 | 20231213 | 151600 | 3655958800 | 5620 | 5620 | 5620 | 5600 | 4927 |
| 256 | 20231213 | 151500 | 3628335170 | 5620 | 5620 | 5620 | 5610 | 10263 |
| 257 | 20231213 | 151400 | 3570737890 | 5620 | 5620 | 5630 | 5610 | 4737 |
| 258 | 20231213 | 151300 | 3544118260 | 5620 | 5620 | 5630 | 5620 | 10001 |
| 259 | 20231213 | 151200 | 3487912470 | 5620 | 5630 | 5630 | 5620 | 2971 |
| 260 | 20231213 | 151100 | 3471209440 | 5620 | 5630 | 5630 | 5620 | 1906 |
| 261 | 20231213 | 151000 | 3460497700 | 5620 | 5620 | 5630 | 5620 | 1564 |
| 262 | 20231213 | 150900 | 3451707510 | 5630 | 5620 | 5630 | 5620 | 2663 |
| 263 | 20231213 | 150800 | 3436734180 | 5630 | 5630 | 5630 | 5620 | 9242 |
| 264 | 20231213 | 150700 | 3384707060 | 5630 | 5630 | 5640 | 5630 | 3265 |
| 265 | 20231213 | 150600 | 3366325100 | 5640 | 5650 | 5650 | 5630 | 704 |
| 266 | 20231213 | 150500 | 3362361550 | 5640 | 5630 | 5640 | 5630 | 714 |
| 267 | 20231213 | 150400 | 3358340750 | 5650 | 5630 | 5650 | 5630 | 1015 |
| 268 | 20231213 | 150300 | 3352625660 | 5650 | 5640 | 5650 | 5630 | 985 |
| 269 | 20231213 | 150200 | 3347078820 | 5640 | 5650 | 5650 | 5630 | 3590 |
| 270 | 20231213 | 150100 | 3326838420 | 5650 | 5640 | 5650 | 5630 | 3159 |
| 271 | 20231213 | 150000 | 3309030460 | 5640 | 5630 | 5640 | 5630 | 2412 |
| 272 | 20231213 | 145900 | 3295445880 | 5640 | 5630 | 5640 | 5630 | 2561 |
| 273 | 20231213 | 145800 | 3281027440 | 5630 | 5630 | 5630 | 5630 | 10946 |
| 274 | 20231213 | 145700 | 3219401460 | 5640 | 5640 | 5650 | 5640 | 9751 |
| 275 | 20231213 | 145600 | 3164405810 | 5640 | 5640 | 5640 | 5640 | 984 |
| 276 | 20231213 | 145500 | 3158856050 | 5640 | 5640 | 5640 | 5640 | 797 |
| 277 | 20231213 | 145400 | 3154360970 | 5640 | 5640 | 5640 | 5640 | 531 |
| 278 | 20231213 | 145300 | 3151366130 | 5650 | 5640 | 5650 | 5640 | 6250 |
| 279 | 20231213 | 145200 | 3116115840 | 5640 | 5640 | 5640 | 5640 | 1224 |
| 280 | 20231213 | 145100 | 3109212480 | 5640 | 5650 | 5650 | 5640 | 637 |
| 281 | 20231213 | 145000 | 3105619790 | 5640 | 5650 | 5650 | 5640 | 406 |
| 282 | 20231213 | 144900 | 3103329770 | 5640 | 5650 | 5650 | 5640 | 345 |
| 283 | 20231213 | 144800 | 3101383870 | 5640 | 5640 | 5640 | 5640 | 59 |
| 284 | 20231213 | 144700 | 3101051110 | 5640 | 5650 | 5650 | 5640 | 451 |
| 285 | 20231213 | 144600 | 3098507270 | 5650 | 5650 | 5650 | 5650 | 21040 |
| 286 | 20231213 | 144500 | 2979631270 | 5660 | 5660 | 5660 | 5660 | 9 |
| 287 | 20231213 | 144400 | 2979580330 | 5660 | 5660 | 5660 | 5660 | 1052 |
| 288 | 20231213 | 144300 | 2973626010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 289 | 20231213 | 144200 | 2973626010 | 5660 | 5650 | 5660 | 5650 | 401 |
| 290 | 20231213 | 144100 | 2971359850 | 5660 | 5650 | 5660 | 5650 | 77 |
| 291 | 20231213 | 144000 | 2970924790 | 5660 | 5660 | 5670 | 5660 | 2796 |
| 292 | 20231213 | 143900 | 2955099250 | 5670 | 5670 | 5680 | 5670 | 7770 |
| 293 | 20231213 | 143800 | 2911043340 | 5660 | 5660 | 5660 | 5650 | 5552 |
| 294 | 20231213 | 143700 | 2879624110 | 5650 | 5660 | 5660 | 5650 | 900 |
| 295 | 20231213 | 143600 | 2874538280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 296 | 20231213 | 143500 | 2874538280 | 5660 | 5660 | 5660 | 5650 | 1457 |
| 297 | 20231213 | 143400 | 2866304220 | 5650 | 5660 | 5660 | 5650 | 530 |
| 298 | 20231213 | 143300 | 2863304590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 299 | 20231213 | 143200 | 2863304590 | 5660 | 5660 | 5660 | 5650 | 1168 |
| 300 | 20231213 | 143100 | 2856705260 | 5660 | 5660 | 5660 | 5660 | 136 |
| 301 | 20231213 | 143000 | 2855935500 | 5660 | 5660 | 5660 | 5660 | 1788 |
| 302 | 20231213 | 142900 | 2845815420 | 5670 | 5670 | 5670 | 5670 | 4 |
| 303 | 20231213 | 142800 | 2845792740 | 5670 | 5670 | 5670 | 5670 | 5 |
| 304 | 20231213 | 142700 | 2845764390 | 5670 | 5670 | 5670 | 5660 | 852 |
| 305 | 20231213 | 142600 | 2840934550 | 5670 | 5660 | 5670 | 5660 | 678 |
| 306 | 20231213 | 142500 | 2837097060 | 5670 | 5650 | 5670 | 5650 | 5613 |
| 307 | 20231213 | 142400 | 2805368490 | 5650 | 5640 | 5650 | 5640 | 2442 |
| 308 | 20231213 | 142300 | 2791573890 | 5650 | 5650 | 5650 | 5640 | 501 |
| 309 | 20231213 | 142200 | 2788747730 | 5640 | 5640 | 5650 | 5630 | 2900 |
| 310 | 20231213 | 142100 | 2772397870 | 5640 | 5640 | 5650 | 5640 | 1533 |
| 311 | 20231213 | 142000 | 2763751740 | 5640 | 5640 | 5650 | 5640 | 3061 |
| 312 | 20231213 | 141900 | 2746487470 | 5640 | 5640 | 5640 | 5630 | 1327 |
| 313 | 20231213 | 141800 | 2739005560 | 5650 | 5640 | 5650 | 5640 | 711 |
| 314 | 20231213 | 141700 | 2734995510 | 5640 | 5630 | 5650 | 5630 | 1045 |
| 315 | 20231213 | 141600 | 2729108040 | 5640 | 5630 | 5650 | 5630 | 1554 |
| 316 | 20231213 | 141500 | 2720358720 | 5630 | 5640 | 5640 | 5630 | 1080 |
| 317 | 20231213 | 141400 | 2714271090 | 5650 | 5640 | 5650 | 5640 | 549 |
| 318 | 20231213 | 141300 | 2711174720 | 5640 | 5630 | 5650 | 5630 | 836 |
| 319 | 20231213 | 141200 | 2706465720 | 5650 | 5650 | 5650 | 5630 | 556 |
| 320 | 20231213 | 141100 | 2703335360 | 5650 | 5630 | 5650 | 5620 | 963 |
| 321 | 20231213 | 141000 | 2697919720 | 5630 | 5630 | 5640 | 5620 | 1624 |
| 322 | 20231213 | 140900 | 2688783970 | 5620 | 5630 | 5630 | 5620 | 5117 |
| 323 | 20231213 | 140800 | 2659985640 | 5630 | 5640 | 5640 | 5630 | 4318 |
| 324 | 20231213 | 140700 | 2635675040 | 5640 | 5640 | 5650 | 5640 | 1401 |
| 325 | 20231213 | 140600 | 2627773390 | 5640 | 5640 | 5650 | 5640 | 1398 |
| 326 | 20231213 | 140500 | 2619887490 | 5640 | 5640 | 5650 | 5640 | 640 |
| 327 | 20231213 | 140400 | 2616277390 | 5640 | 5640 | 5640 | 5640 | 1075 |
| 328 | 20231213 | 140300 | 2610214390 | 5640 | 5640 | 5650 | 5640 | 3209 |
| 329 | 20231213 | 140200 | 2592115470 | 5660 | 5660 | 5660 | 5640 | 428 |
| 330 | 20231213 | 140100 | 2589699920 | 5650 | 5650 | 5650 | 5650 | 509 |
| 331 | 20231213 | 140000 | 2586824070 | 5650 | 5660 | 5660 | 5650 | 2356 |
| 332 | 20231213 | 135900 | 2573492470 | 5660 | 5660 | 5660 | 5660 | 13 |
| 333 | 20231213 | 135800 | 2573418890 | 5660 | 5650 | 5660 | 5650 | 685 |
| 334 | 20231213 | 135700 | 2569548630 | 5650 | 5650 | 5650 | 5650 | 445 |
| 335 | 20231213 | 135600 | 2567034380 | 5660 | 5660 | 5660 | 5660 | 5 |
| 336 | 20231213 | 135500 | 2567006080 | 5650 | 5660 | 5660 | 5650 | 3209 |
| 337 | 20231213 | 135400 | 2548855230 | 5660 | 5650 | 5660 | 5650 | 3292 |
| 338 | 20231213 | 135300 | 2530255400 | 5640 | 5650 | 5650 | 5640 | 1167 |
| 339 | 20231213 | 135200 | 2523663550 | 5650 | 5650 | 5670 | 5640 | 2656 |
| 340 | 20231213 | 135100 | 2508661530 | 5650 | 5650 | 5670 | 5650 | 672 |
| 341 | 20231213 | 135000 | 2504864690 | 5670 | 5650 | 5670 | 5650 | 751 |
| 342 | 20231213 | 134900 | 2500621520 | 5670 | 5650 | 5670 | 5650 | 840 |
| 343 | 20231213 | 134800 | 2495874300 | 5660 | 5650 | 5660 | 5640 | 835 |
| 344 | 20231213 | 134700 | 2491160330 | 5650 | 5650 | 5670 | 5650 | 4687 |
| 345 | 20231213 | 134600 | 2464598780 | 5650 | 5650 | 5670 | 5650 | 2540 |
| 346 | 20231213 | 134500 | 2450207780 | 5650 | 5650 | 5670 | 5650 | 5976 |
| 347 | 20231213 | 134400 | 2416443260 | 5650 | 5660 | 5660 | 5650 | 453 |
| 348 | 20231213 | 134300 | 2413883700 | 5650 | 5650 | 5660 | 5650 | 1544 |
| 349 | 20231213 | 134200 | 2405159400 | 5650 | 5650 | 5660 | 5650 | 1369 |
| 350 | 20231213 | 134100 | 2397422120 | 5650 | 5650 | 5650 | 5650 | 407 |
| 351 | 20231213 | 134000 | 2395122570 | 5660 | 5650 | 5660 | 5650 | 2333 |
| 352 | 20231213 | 133900 | 2381926120 | 5650 | 5650 | 5650 | 5650 | 871 |
| 353 | 20231213 | 133800 | 2377004970 | 5650 | 5650 | 5660 | 5650 | 1042 |
| 354 | 20231213 | 133700 | 2371117570 | 5650 | 5650 | 5650 | 5650 | 767 |
| 355 | 20231213 | 133600 | 2366784020 | 5650 | 5650 | 5660 | 5650 | 1050 |
| 356 | 20231213 | 133500 | 2360851370 | 5660 | 5650 | 5670 | 5650 | 761 |
| 357 | 20231213 | 133400 | 2356548470 | 5650 | 5660 | 5660 | 5650 | 4119 |
| 358 | 20231213 | 133300 | 2333250970 | 5650 | 5650 | 5660 | 5650 | 1325 |
| 359 | 20231213 | 133200 | 2325756990 | 5660 | 5670 | 5670 | 5660 | 4857 |
| 360 | 20231213 | 133100 | 2298256190 | 5670 | 5660 | 5670 | 5660 | 866 |
| 361 | 20231213 | 133000 | 2293352970 | 5670 | 5670 | 5680 | 5670 | 998 |
| 362 | 20231213 | 132900 | 2287693310 | 5680 | 5670 | 5680 | 5670 | 881 |
| 363 | 20231213 | 132800 | 2282698010 | 5670 | 5670 | 5680 | 5670 | 1026 |
| 364 | 20231213 | 132700 | 2276880470 | 5670 | 5680 | 5680 | 5670 | 2942 |
| 365 | 20231213 | 132600 | 2260177630 | 5680 | 5680 | 5680 | 5680 | 5 |
| 366 | 20231213 | 132500 | 2260149230 | 5670 | 5690 | 5690 | 5670 | 13759 |
| 367 | 20231213 | 132400 | 2182027030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 368 | 20231213 | 132300 | 2182027030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 369 | 20231213 | 132200 | 2182027030 | 5690 | 5700 | 5700 | 5690 | 82 |
| 370 | 20231213 | 132100 | 2181559950 | 5700 | 5700 | 5700 | 5700 | 1357 |
| 371 | 20231213 | 132000 | 2173825050 | 5700 | 5700 | 5710 | 5700 | 1895 |
| 372 | 20231213 | 131900 | 2163007920 | 5690 | 5690 | 5690 | 5690 | 1160 |
| 373 | 20231213 | 131800 | 2156407520 | 5690 | 5690 | 5690 | 5690 | 4 |
| 374 | 20231213 | 131700 | 2156384760 | 5700 | 5700 | 5700 | 5700 | 211 |
| 375 | 20231213 | 131600 | 2155182060 | 5700 | 5700 | 5700 | 5700 | 401 |
| 376 | 20231213 | 131500 | 2152896360 | 5700 | 5690 | 5700 | 5690 | 711 |
| 377 | 20231213 | 131400 | 2148848660 | 5700 | 5700 | 5700 | 5700 | 6214 |
| 378 | 20231213 | 131300 | 2113428860 | 5710 | 5710 | 5710 | 5710 | 505 |
| 379 | 20231213 | 131200 | 2110545310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 380 | 20231213 | 131100 | 2110545310 | 5720 | 5710 | 5720 | 5710 | 1524 |
| 381 | 20231213 | 131000 | 2101843260 | 5710 | 5710 | 5720 | 5700 | 2536 |
| 382 | 20231213 | 130900 | 2087373820 | 5700 | 5700 | 5700 | 5700 | 2 |
| 383 | 20231213 | 130800 | 2087362420 | 5710 | 5700 | 5710 | 5700 | 6 |
| 384 | 20231213 | 130700 | 2087328210 | 5700 | 5700 | 5700 | 5690 | 213 |
| 385 | 20231213 | 130600 | 2086114580 | 5700 | 5710 | 5710 | 5700 | 552 |
| 386 | 20231213 | 130500 | 2082967180 | 5710 | 5710 | 5710 | 5690 | 295 |
| 387 | 20231213 | 130400 | 2081287520 | 5690 | 5720 | 5720 | 5690 | 10956 |
| 388 | 20231213 | 130300 | 2018802880 | 5720 | 5720 | 5720 | 5720 | 180 |
| 389 | 20231213 | 130200 | 2017773280 | 5730 | 5710 | 5730 | 5710 | 4114 |
| 390 | 20231213 | 130100 | 1994219940 | 5710 | 5720 | 5720 | 5710 | 7581 |
| 391 | 20231213 | 130000 | 1950868930 | 5730 | 5730 | 5730 | 5730 | 105 |
| 392 | 20231213 | 125900 | 1950267280 | 5730 | 5730 | 5740 | 5730 | 1410 |
| 393 | 20231213 | 125800 | 1942187950 | 5740 | 5740 | 5740 | 5730 | 872 |
| 394 | 20231213 | 125700 | 1937186950 | 5740 | 5740 | 5740 | 5740 | 1969 |
| 395 | 20231213 | 125600 | 1925884890 | 5750 | 5740 | 5750 | 5740 | 140 |
| 396 | 20231213 | 125500 | 1925081240 | 5740 | 5740 | 5740 | 5740 | 2985 |
| 397 | 20231213 | 125400 | 1907947340 | 5740 | 5740 | 5740 | 5740 | 40 |
| 398 | 20231213 | 125300 | 1907717740 | 5730 | 5730 | 5730 | 5730 | 56 |
| 399 | 20231213 | 125200 | 1907396860 | 5740 | 5730 | 5740 | 5730 | 424 |
| 400 | 20231213 | 125100 | 1904967020 | 5730 | 5740 | 5740 | 5730 | 698 |
| 401 | 20231213 | 125000 | 1900962980 | 5740 | 5740 | 5740 | 5740 | 316 |
| 402 | 20231213 | 124900 | 1899149140 | 5740 | 5740 | 5740 | 5730 | 3845 |
| 403 | 20231213 | 124800 | 1877079890 | 5740 | 5740 | 5740 | 5740 | 1521 |
| 404 | 20231213 | 124700 | 1868349350 | 5750 | 5760 | 5760 | 5740 | 1817 |
| 405 | 20231213 | 124600 | 1857901560 | 5750 | 5750 | 5750 | 5740 | 1177 |
| 406 | 20231213 | 124500 | 1851134010 | 5750 | 5760 | 5760 | 5750 | 1733 |
| 407 | 20231213 | 124400 | 1841169250 | 5750 | 5760 | 5760 | 5750 | 1365 |
| 408 | 20231213 | 124300 | 1833317230 | 5760 | 5740 | 5760 | 5740 | 7382 |
| 409 | 20231213 | 124200 | 1790860260 | 5750 | 5740 | 5750 | 5740 | 1818 |
| 410 | 20231213 | 124100 | 1780416520 | 5740 | 5740 | 5740 | 5740 | 1 |
| 411 | 20231213 | 124000 | 1780410780 | 5740 | 5740 | 5750 | 5730 | 462 |
| 412 | 20231213 | 123900 | 1777758560 | 5750 | 5750 | 5750 | 5740 | 549 |
| 413 | 20231213 | 123800 | 1774604590 | 5740 | 5720 | 5740 | 5720 | 20758 |
| 414 | 20231213 | 123700 | 1655539170 | 5720 | 5720 | 5720 | 5720 | 1248 |
| 415 | 20231213 | 123600 | 1648400610 | 5720 | 5720 | 5720 | 5720 | 850 |
| 416 | 20231213 | 123500 | 1643538610 | 5720 | 5720 | 5720 | 5720 | 7 |
| 417 | 20231213 | 123400 | 1643498570 | 5720 | 5700 | 5720 | 5690 | 3251 |
| 418 | 20231213 | 123300 | 1624982390 | 5710 | 5710 | 5710 | 5700 | 325 |
| 419 | 20231213 | 123200 | 1623129200 | 5710 | 5710 | 5710 | 5710 | 1363 |
| 420 | 20231213 | 123100 | 1615346470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 421 | 20231213 | 123000 | 1615346470 | 5720 | 5720 | 5720 | 5720 | 2 |
| 422 | 20231213 | 122900 | 1615335030 | 5710 | 5710 | 5710 | 5710 | 1 |
| 423 | 20231213 | 122800 | 1615329320 | 5710 | 5710 | 5710 | 5710 | 15 |
| 424 | 20231213 | 122700 | 1615243670 | 5720 | 5720 | 5720 | 5720 | 95 |
| 425 | 20231213 | 122600 | 1614700270 | 5720 | 5720 | 5720 | 5710 | 253 |
| 426 | 20231213 | 122500 | 1613253530 | 5720 | 5720 | 5720 | 5710 | 386 |
| 427 | 20231213 | 122400 | 1611048940 | 5720 | 5730 | 5730 | 5720 | 2048 |
| 428 | 20231213 | 122300 | 1599334370 | 5720 | 5730 | 5730 | 5720 | 310 |
| 429 | 20231213 | 122200 | 1597561070 | 5720 | 5720 | 5720 | 5720 | 3164 |
| 430 | 20231213 | 122100 | 1579462990 | 5720 | 5720 | 5720 | 5720 | 201 |
| 431 | 20231213 | 122000 | 1578313270 | 5730 | 5730 | 5730 | 5720 | 770 |
| 432 | 20231213 | 121900 | 1573903530 | 5720 | 5720 | 5720 | 5720 | 2151 |
| 433 | 20231213 | 121800 | 1561599810 | 5720 | 5710 | 5720 | 5710 | 4327 |
| 434 | 20231213 | 121700 | 1536859910 | 5700 | 5700 | 5700 | 5700 | 911 |
| 435 | 20231213 | 121600 | 1531667210 | 5710 | 5710 | 5710 | 5710 | 0 |
| 436 | 20231213 | 121500 | 1531667210 | 5710 | 5710 | 5710 | 5710 | 16 |
| 437 | 20231213 | 121400 | 1531575850 | 5690 | 5700 | 5700 | 5690 | 177 |
| 438 | 20231213 | 121300 | 1530566960 | 5690 | 5710 | 5710 | 5690 | 42 |
| 439 | 20231213 | 121200 | 1530327940 | 5690 | 5680 | 5700 | 5680 | 3817 |
| 440 | 20231213 | 121100 | 1508625790 | 5690 | 5690 | 5690 | 5690 | 129 |
| 441 | 20231213 | 121000 | 1507891780 | 5690 | 5690 | 5690 | 5690 | 0 |
| 442 | 20231213 | 120900 | 1507891780 | 5690 | 5690 | 5690 | 5690 | 1 |
| 443 | 20231213 | 120800 | 1507886090 | 5690 | 5720 | 5720 | 5690 | 3062 |
| 444 | 20231213 | 120700 | 1490413490 | 5720 | 5720 | 5720 | 5720 | 1 |
| 445 | 20231213 | 120600 | 1490407770 | 5710 | 5680 | 5710 | 5680 | 4000 |
| 446 | 20231213 | 120500 | 1467632220 | 5670 | 5670 | 5670 | 5670 | 209 |
| 447 | 20231213 | 120400 | 1466447190 | 5670 | 5670 | 5670 | 5670 | 100 |
| 448 | 20231213 | 120300 | 1465880190 | 5670 | 5670 | 5670 | 5670 | 1 |
| 449 | 20231213 | 120200 | 1465874520 | 5670 | 5670 | 5670 | 5670 | 282 |
| 450 | 20231213 | 120100 | 1464275580 | 5670 | 5670 | 5670 | 5670 | 895 |
| 451 | 20231213 | 120000 | 1459200930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20231213 | 115900 | 1459200930 | 5680 | 5670 | 5680 | 5670 | 14 |
| 453 | 20231213 | 115800 | 1459121450 | 5670 | 5670 | 5680 | 5670 | 96 |
| 454 | 20231213 | 115700 | 1458576740 | 5680 | 5680 | 5680 | 5680 | 0 |
| 455 | 20231213 | 115600 | 1458576740 | 5680 | 5680 | 5680 | 5680 | 3 |
| 456 | 20231213 | 115500 | 1458559700 | 5680 | 5670 | 5680 | 5670 | 1282 |
| 457 | 20231213 | 115400 | 1451277950 | 5670 | 5670 | 5670 | 5670 | 19 |
| 458 | 20231213 | 115300 | 1451170220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 459 | 20231213 | 115200 | 1451170220 | 5670 | 5670 | 5680 | 5670 | 583 |
| 460 | 20231213 | 115100 | 1447864560 | 5680 | 5670 | 5680 | 5670 | 14 |
| 461 | 20231213 | 115000 | 1447785140 | 5670 | 5670 | 5670 | 5670 | 140 |
| 462 | 20231213 | 114900 | 1446991340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20231213 | 114800 | 1446991340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 464 | 20231213 | 114700 | 1446991340 | 5680 | 5660 | 5680 | 5660 | 461 |
| 465 | 20231213 | 114600 | 1444382060 | 5670 | 5680 | 5680 | 5670 | 639 |
| 466 | 20231213 | 114500 | 1440758910 | 5670 | 5670 | 5670 | 5670 | 56 |
| 467 | 20231213 | 114400 | 1440441390 | 5670 | 5670 | 5670 | 5670 | 2141 |
| 468 | 20231213 | 114300 | 1428301920 | 5670 | 5680 | 5680 | 5670 | 198 |
| 469 | 20231213 | 114200 | 1427179250 | 5680 | 5690 | 5690 | 5680 | 2916 |
| 470 | 20231213 | 114100 | 1410599070 | 5690 | 5690 | 5690 | 5690 | 554 |
| 471 | 20231213 | 114000 | 1407446810 | 5690 | 5690 | 5690 | 5680 | 1682 |
| 472 | 20231213 | 113900 | 1397880230 | 5690 | 5690 | 5690 | 5690 | 288 |
| 473 | 20231213 | 113800 | 1396241510 | 5700 | 5700 | 5700 | 5700 | 18 |
| 474 | 20231213 | 113700 | 1396138910 | 5700 | 5700 | 5700 | 5700 | 716 |
| 475 | 20231213 | 113600 | 1392057710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 476 | 20231213 | 113500 | 1392057710 | 5700 | 5700 | 5700 | 5700 | 875 |
| 477 | 20231213 | 113400 | 1387070210 | 5710 | 5700 | 5710 | 5700 | 172 |
| 478 | 20231213 | 113300 | 1386089790 | 5700 | 5700 | 5700 | 5700 | 306 |
| 479 | 20231213 | 113200 | 1384345590 | 5700 | 5700 | 5700 | 5700 | 1 |
| 480 | 20231213 | 113100 | 1384339890 | 5710 | 5710 | 5710 | 5710 | 404 |
| 481 | 20231213 | 113000 | 1382033050 | 5710 | 5710 | 5710 | 5710 | 472 |
| 482 | 20231213 | 112900 | 1379337930 | 5710 | 5710 | 5710 | 5710 | 42 |
| 483 | 20231213 | 112800 | 1379098110 | 5700 | 5700 | 5700 | 5700 | 9 |
| 484 | 20231213 | 112700 | 1379046810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 485 | 20231213 | 112600 | 1379046810 | 5700 | 5700 | 5700 | 5700 | 56 |
| 486 | 20231213 | 112500 | 1378727610 | 5700 | 5710 | 5710 | 5700 | 811 |
| 487 | 20231213 | 112400 | 1374096810 | 5710 | 5710 | 5710 | 5710 | 0 |
| 488 | 20231213 | 112300 | 1374096810 | 5710 | 5710 | 5710 | 5710 | 1372 |
| 489 | 20231213 | 112200 | 1366262690 | 5730 | 5730 | 5730 | 5730 | 10 |
| 490 | 20231213 | 112100 | 1366205390 | 5730 | 5730 | 5730 | 5730 | 11 |
| 491 | 20231213 | 112000 | 1366142360 | 5710 | 5690 | 5710 | 5690 | 861 |
| 492 | 20231213 | 111900 | 1361236650 | 5690 | 5700 | 5700 | 5690 | 932 |
| 493 | 20231213 | 111800 | 1355925300 | 5700 | 5710 | 5720 | 5700 | 1403 |
| 494 | 20231213 | 111700 | 1347909310 | 5700 | 5710 | 5710 | 5700 | 943 |
| 495 | 20231213 | 111600 | 1342531350 | 5710 | 5710 | 5710 | 5690 | 890 |
| 496 | 20231213 | 111500 | 1337450130 | 5690 | 5710 | 5710 | 5690 | 148 |
| 497 | 20231213 | 111400 | 1336607610 | 5730 | 5690 | 5730 | 5690 | 10001 |
| 498 | 20231213 | 111300 | 1279346620 | 5680 | 5690 | 5690 | 5680 | 198 |
| 499 | 20231213 | 111200 | 1278221290 | 5700 | 5700 | 5700 | 5700 | 104 |
| 500 | 20231213 | 111100 | 1277628490 | 5690 | 5690 | 5690 | 5690 | 10 |
| 501 | 20231213 | 111000 | 1277571590 | 5690 | 5700 | 5700 | 5690 | 1209 |
| 502 | 20231213 | 110900 | 1270691280 | 5710 | 5700 | 5710 | 5700 | 2 |
| 503 | 20231213 | 110800 | 1270679870 | 5700 | 5710 | 5710 | 5700 | 207 |
| 504 | 20231213 | 110700 | 1269497950 | 5710 | 5710 | 5730 | 5710 | 6640 |
| 505 | 20231213 | 110600 | 1231468540 | 5710 | 5670 | 5730 | 5670 | 16038 |
| 506 | 20231213 | 110500 | 1139937230 | 5670 | 5650 | 5670 | 5650 | 3229 |
| 507 | 20231213 | 110400 | 1121659210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 508 | 20231213 | 110300 | 1121659210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 509 | 20231213 | 110200 | 1121659210 | 5660 | 5660 | 5660 | 5660 | 1 |
| 510 | 20231213 | 110100 | 1121653550 | 5650 | 5660 | 5660 | 5650 | 558 |
| 511 | 20231213 | 110000 | 1118500270 | 5670 | 5660 | 5670 | 5660 | 427 |
| 512 | 20231213 | 105900 | 1116083440 | 5660 | 5660 | 5660 | 5660 | 41 |
| 513 | 20231213 | 105800 | 1115851380 | 5670 | 5670 | 5670 | 5670 | 877 |
| 514 | 20231213 | 105700 | 1110878790 | 5670 | 5670 | 5670 | 5670 | 271 |
| 515 | 20231213 | 105600 | 1109342220 | 5670 | 5670 | 5670 | 5670 | 417 |
| 516 | 20231213 | 105500 | 1106977830 | 5670 | 5670 | 5670 | 5650 | 12 |
| 517 | 20231213 | 105400 | 1106909910 | 5650 | 5670 | 5670 | 5640 | 6067 |
| 518 | 20231213 | 105300 | 1072622370 | 5670 | 5670 | 5670 | 5670 | 39 |
| 519 | 20231213 | 105200 | 1072401240 | 5670 | 5670 | 5670 | 5670 | 9 |
| 520 | 20231213 | 105100 | 1072350210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 521 | 20231213 | 105000 | 1072350210 | 5670 | 5660 | 5670 | 5660 | 449 |
| 522 | 20231213 | 104900 | 1069808860 | 5670 | 5660 | 5670 | 5660 | 8 |
| 523 | 20231213 | 104800 | 1069763550 | 5670 | 5670 | 5670 | 5670 | 2 |
| 524 | 20231213 | 104700 | 1069752210 | 5660 | 5670 | 5680 | 5660 | 1192 |
| 525 | 20231213 | 104600 | 1063005270 | 5670 | 5670 | 5670 | 5660 | 58 |
| 526 | 20231213 | 104500 | 1062676930 | 5670 | 5660 | 5670 | 5660 | 506 |
| 527 | 20231213 | 104400 | 1059808470 | 5670 | 5670 | 5670 | 5670 | 75 |
| 528 | 20231213 | 104300 | 1059383220 | 5670 | 5660 | 5670 | 5660 | 451 |
| 529 | 20231213 | 104200 | 1056830550 | 5660 | 5660 | 5660 | 5660 | 2 |
| 530 | 20231213 | 104100 | 1056819230 | 5660 | 5670 | 5670 | 5660 | 109 |
| 531 | 20231213 | 104000 | 1056201760 | 5670 | 5670 | 5670 | 5670 | 0 |
| 532 | 20231213 | 103900 | 1056201760 | 5670 | 5670 | 5670 | 5670 | 120 |
| 533 | 20231213 | 103800 | 1055521360 | 5670 | 5660 | 5670 | 5660 | 623 |
| 534 | 20231213 | 103700 | 1051995170 | 5670 | 5660 | 5670 | 5660 | 590 |
| 535 | 20231213 | 103600 | 1048655760 | 5660 | 5660 | 5660 | 5660 | 1467 |
| 536 | 20231213 | 103500 | 1040352540 | 5660 | 5670 | 5670 | 5660 | 501 |
| 537 | 20231213 | 103400 | 1037516870 | 5660 | 5670 | 5670 | 5660 | 1055 |
| 538 | 20231213 | 103300 | 1031535580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 539 | 20231213 | 103200 | 1031535580 | 5680 | 5680 | 5680 | 5680 | 300 |
| 540 | 20231213 | 103100 | 1029831580 | 5670 | 5670 | 5670 | 5670 | 1012 |
| 541 | 20231213 | 103000 | 1024093540 | 5660 | 5660 | 5670 | 5660 | 354 |
| 542 | 20231213 | 102900 | 1022089830 | 5660 | 5660 | 5660 | 5650 | 2168 |
| 543 | 20231213 | 102800 | 1009818980 | 5660 | 5660 | 5660 | 5650 | 5146 |
| 544 | 20231213 | 102700 | 980693180 | 5660 | 5650 | 5660 | 5650 | 1418 |
| 545 | 20231213 | 102600 | 972667320 | 5650 | 5650 | 5660 | 5650 | 27 |
| 546 | 20231213 | 102500 | 972514760 | 5650 | 5650 | 5650 | 5650 | 56 |
| 547 | 20231213 | 102400 | 972198360 | 5650 | 5660 | 5660 | 5650 | 231 |
| 548 | 20231213 | 102300 | 970892900 | 5660 | 5660 | 5660 | 5660 | 1 |
| 549 | 20231213 | 102200 | 970887240 | 5650 | 5650 | 5650 | 5640 | 2812 |
| 550 | 20231213 | 102100 | 955002350 | 5640 | 5640 | 5640 | 5640 | 2538 |
| 551 | 20231213 | 102000 | 940688030 | 5640 | 5660 | 5660 | 5640 | 67 |
| 552 | 20231213 | 101900 | 940309930 | 5650 | 5650 | 5650 | 5650 | 2102 |
| 553 | 20231213 | 101800 | 928433630 | 5650 | 5650 | 5650 | 5650 | 470 |
| 554 | 20231213 | 101700 | 925778130 | 5650 | 5650 | 5650 | 5650 | 35 |
| 555 | 20231213 | 101600 | 925580380 | 5650 | 5650 | 5650 | 5640 | 1787 |
| 556 | 20231213 | 101500 | 915484440 | 5660 | 5660 | 5660 | 5660 | 426 |
| 557 | 20231213 | 101400 | 913073280 | 5660 | 5650 | 5660 | 5650 | 96 |
| 558 | 20231213 | 101300 | 912530170 | 5650 | 5650 | 5650 | 5650 | 20 |
| 559 | 20231213 | 101200 | 912417170 | 5650 | 5650 | 5650 | 5650 | 220 |
| 560 | 20231213 | 101100 | 911174170 | 5660 | 5660 | 5660 | 5660 | 20 |
| 561 | 20231213 | 101000 | 911060970 | 5650 | 5650 | 5660 | 5650 | 3456 |
| 562 | 20231213 | 100900 | 891531570 | 5650 | 5650 | 5650 | 5650 | 15 |
| 563 | 20231213 | 100800 | 891446820 | 5640 | 5640 | 5640 | 5640 | 1590 |
| 564 | 20231213 | 100700 | 882479220 | 5650 | 5650 | 5650 | 5650 | 1646 |
| 565 | 20231213 | 100600 | 873179320 | 5650 | 5650 | 5650 | 5650 | 15 |
| 566 | 20231213 | 100500 | 873094570 | 5660 | 5650 | 5660 | 5650 | 1103 |
| 567 | 20231213 | 100400 | 866853600 | 5650 | 5660 | 5660 | 5650 | 2984 |
| 568 | 20231213 | 100300 | 849975360 | 5670 | 5660 | 5670 | 5660 | 210 |
| 569 | 20231213 | 100200 | 848786730 | 5660 | 5660 | 5670 | 5660 | 70 |
| 570 | 20231213 | 100100 | 848390510 | 5670 | 5660 | 5670 | 5660 | 218 |
| 571 | 20231213 | 100000 | 847155380 | 5670 | 5670 | 5670 | 5670 | 361 |
| 572 | 20231213 | 095900 | 845108510 | 5680 | 5700 | 5700 | 5680 | 2871 |
| 573 | 20231213 | 095800 | 828793450 | 5700 | 5690 | 5700 | 5690 | 283 |
| 574 | 20231213 | 095700 | 827183160 | 5690 | 5680 | 5690 | 5680 | 1004 |
| 575 | 20231213 | 095600 | 821470410 | 5680 | 5680 | 5680 | 5680 | 239 |
| 576 | 20231213 | 095500 | 820112890 | 5680 | 5690 | 5690 | 5680 | 1072 |
| 577 | 20231213 | 095400 | 814023770 | 5680 | 5700 | 5700 | 5680 | 3074 |
| 578 | 20231213 | 095300 | 796535180 | 5700 | 5700 | 5700 | 5700 | 583 |
| 579 | 20231213 | 095200 | 793212080 | 5700 | 5700 | 5710 | 5700 | 537 |
| 580 | 20231213 | 095100 | 790151160 | 5700 | 5700 | 5700 | 5700 | 56 |
| 581 | 20231213 | 095000 | 789831960 | 5700 | 5700 | 5710 | 5700 | 571 |
| 582 | 20231213 | 094900 | 786576550 | 5700 | 5720 | 5720 | 5700 | 1489 |
| 583 | 20231213 | 094800 | 778075710 | 5710 | 5720 | 5720 | 5710 | 1169 |
| 584 | 20231213 | 094700 | 771390410 | 5720 | 5730 | 5730 | 5720 | 2975 |
| 585 | 20231213 | 094600 | 754369730 | 5730 | 5720 | 5730 | 5720 | 4636 |
| 586 | 20231213 | 094500 | 727839910 | 5720 | 5700 | 5720 | 5700 | 2232 |
| 587 | 20231213 | 094400 | 715095040 | 5710 | 5710 | 5720 | 5700 | 894 |
| 588 | 20231213 | 094300 | 709990220 | 5720 | 5700 | 5720 | 5700 | 2972 |
| 589 | 20231213 | 094200 | 693044320 | 5700 | 5680 | 5700 | 5680 | 3267 |
| 590 | 20231213 | 094100 | 674471110 | 5680 | 5660 | 5680 | 5660 | 9442 |
| 591 | 20231213 | 094000 | 620961140 | 5650 | 5650 | 5650 | 5640 | 1917 |
| 592 | 20231213 | 093900 | 610130660 | 5640 | 5670 | 5670 | 5620 | 14717 |
| 593 | 20231213 | 093800 | 527245790 | 5660 | 5650 | 5670 | 5650 | 333 |
| 594 | 20231213 | 093700 | 525364100 | 5650 | 5650 | 5670 | 5650 | 6975 |
| 595 | 20231213 | 093600 | 485938870 | 5640 | 5630 | 5640 | 5630 | 492 |
| 596 | 20231213 | 093500 | 483164550 | 5640 | 5630 | 5640 | 5630 | 9191 |
| 597 | 20231213 | 093400 | 431328240 | 5640 | 5630 | 5640 | 5630 | 1253 |
| 598 | 20231213 | 093300 | 424264840 | 5640 | 5640 | 5640 | 5630 | 354 |
| 599 | 20231213 | 093200 | 422271460 | 5630 | 5630 | 5630 | 5630 | 580 |
| 600 | 20231213 | 093100 | 419006060 | 5630 | 5640 | 5640 | 5620 | 1560 |
| 601 | 20231213 | 093000 | 410222700 | 5630 | 5630 | 5640 | 5630 | 3022 |
| 602 | 20231213 | 092900 | 393194690 | 5630 | 5630 | 5630 | 5630 | 5000 |
| 603 | 20231213 | 092800 | 365044690 | 5640 | 5630 | 5640 | 5630 | 585 |
| 604 | 20231213 | 092700 | 361748290 | 5640 | 5640 | 5640 | 5630 | 382 |
| 605 | 20231213 | 092600 | 359593910 | 5640 | 5650 | 5650 | 5640 | 4300 |
| 606 | 20231213 | 092500 | 335338700 | 5650 | 5660 | 5660 | 5640 | 3804 |
| 607 | 20231213 | 092400 | 313849110 | 5660 | 5670 | 5670 | 5660 | 709 |
| 608 | 20231213 | 092300 | 309835200 | 5670 | 5660 | 5670 | 5660 | 448 |
| 609 | 20231213 | 092200 | 307296080 | 5660 | 5670 | 5680 | 5660 | 2638 |
| 610 | 20231213 | 092100 | 292360300 | 5680 | 5660 | 5680 | 5660 | 538 |
| 611 | 20231213 | 092000 | 289310640 | 5660 | 5660 | 5670 | 5660 | 2591 |
| 612 | 20231213 | 091900 | 274623040 | 5660 | 5660 | 5670 | 5650 | 2491 |
| 613 | 20231213 | 091800 | 260520810 | 5660 | 5660 | 5670 | 5660 | 155 |
| 614 | 20231213 | 091700 | 259643210 | 5670 | 5660 | 5670 | 5660 | 356 |
| 615 | 20231213 | 091600 | 257625690 | 5670 | 5660 | 5670 | 5660 | 1260 |
| 616 | 20231213 | 091500 | 250483900 | 5670 | 5670 | 5670 | 5670 | 1252 |
| 617 | 20231213 | 091400 | 243385060 | 5670 | 5680 | 5680 | 5670 | 511 |
| 618 | 20231213 | 091300 | 240487580 | 5680 | 5680 | 5680 | 5670 | 316 |
| 619 | 20231213 | 091200 | 238695700 | 5680 | 5680 | 5680 | 5670 | 659 |
| 620 | 20231213 | 091100 | 234952590 | 5680 | 5660 | 5680 | 5660 | 253 |
| 621 | 20231213 | 091000 | 233517780 | 5670 | 5660 | 5670 | 5650 | 6510 |
| 622 | 20231213 | 090900 | 196686690 | 5670 | 5680 | 5680 | 5670 | 5069 |
| 623 | 20231213 | 090800 | 167932540 | 5680 | 5680 | 5700 | 5680 | 1639 |
| 624 | 20231213 | 090700 | 158617820 | 5690 | 5680 | 5690 | 5680 | 3030 |
| 625 | 20231213 | 090600 | 141407410 | 5680 | 5700 | 5700 | 5680 | 1828 |
| 626 | 20231213 | 090500 | 130998930 | 5700 | 5680 | 5700 | 5680 | 382 |
| 627 | 20231213 | 090400 | 128825390 | 5680 | 5690 | 5690 | 5680 | 759 |
| 628 | 20231213 | 090300 | 124512760 | 5680 | 5700 | 5710 | 5680 | 2997 |
| 629 | 20231213 | 090200 | 107443960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 630 | 20231213 | 090100 | 107443960 | 5700 | 5680 | 5700 | 5670 | 7220 |
| 631 | 20231213 | 090000 | 66459280 | 5680 | 5680 | 5710 | 5680 | 11362 |