31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 193500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 3 | 20231219 | 193400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231219 | 193300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231219 | 193200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231219 | 193100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231219 | 193000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231219 | 192900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231219 | 192800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231219 | 192700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231219 | 192600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231219 | 192500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231219 | 192400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231219 | 192300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231219 | 192200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231219 | 192100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231219 | 192000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231219 | 191900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231219 | 191800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231219 | 191700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231219 | 191600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231219 | 191500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231219 | 191400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231219 | 191300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231219 | 191200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231219 | 191100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231219 | 191000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231219 | 190900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231219 | 190800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231219 | 190700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231219 | 190600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231219 | 190500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 33 | 20231219 | 190400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231219 | 190300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231219 | 190200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231219 | 190100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231219 | 190000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231219 | 185900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231219 | 185800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231219 | 185700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231219 | 185600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231219 | 185500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231219 | 185400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231219 | 185300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231219 | 185200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231219 | 185100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231219 | 185000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231219 | 184900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231219 | 184800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231219 | 184700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231219 | 184600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231219 | 184500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231219 | 184400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231219 | 184300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231219 | 184200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231219 | 184100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231219 | 184000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231219 | 183900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231219 | 183800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231219 | 183700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231219 | 183600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231219 | 183500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 63 | 20231219 | 183400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231219 | 183300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231219 | 183200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231219 | 183100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231219 | 183000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231219 | 182900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231219 | 182800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231219 | 182700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231219 | 182600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231219 | 182500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231219 | 182400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231219 | 182300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231219 | 182200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231219 | 182100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231219 | 182000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231219 | 181900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231219 | 181800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231219 | 181700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231219 | 181600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231219 | 181500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231219 | 181400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231219 | 181300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231219 | 181200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231219 | 181100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231219 | 181000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231219 | 180900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231219 | 180800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231219 | 180700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231219 | 180600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231219 | 180500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 93 | 20231219 | 180400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231219 | 180300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231219 | 180200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231219 | 180100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231219 | 180000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231219 | 175900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231219 | 175800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231219 | 175700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231219 | 175600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231219 | 175500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231219 | 175400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231219 | 175300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231219 | 175200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231219 | 175100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231219 | 175000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231219 | 174900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231219 | 174800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231219 | 174700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231219 | 174600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231219 | 174500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231219 | 174400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231219 | 174300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231219 | 174200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231219 | 174100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231219 | 174000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231219 | 173900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231219 | 173800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231219 | 173700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231219 | 173600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231219 | 173500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 123 | 20231219 | 173400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231219 | 173300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231219 | 173200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231219 | 173100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231219 | 173000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231219 | 172900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231219 | 172800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231219 | 172700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231219 | 172600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231219 | 172500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231219 | 172400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231219 | 172300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231219 | 172200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231219 | 172100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231219 | 172000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231219 | 171900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231219 | 171800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231219 | 171700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231219 | 171600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231219 | 171500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231219 | 171400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231219 | 171300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231219 | 171200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231219 | 171100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231219 | 171000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231219 | 170900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231219 | 170800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231219 | 170700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231219 | 170600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231219 | 170500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 153 | 20231219 | 170400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231219 | 170300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231219 | 170200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231219 | 170100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231219 | 170000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231219 | 165900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231219 | 165800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231219 | 165700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231219 | 165600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231219 | 165500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231219 | 165400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231219 | 165300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231219 | 165200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231219 | 165100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231219 | 165000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231219 | 164900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231219 | 164800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231219 | 164700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231219 | 164600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231219 | 164500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231219 | 164400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231219 | 164300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231219 | 164200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231219 | 164100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231219 | 164000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231219 | 163900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231219 | 163800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231219 | 163700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231219 | 163600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231219 | 163500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 183 | 20231219 | 163400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231219 | 163300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20231219 | 163200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20231219 | 163100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20231219 | 163000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20231219 | 162900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20231219 | 162800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20231219 | 162700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20231219 | 162600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20231219 | 162500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20231219 | 162400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20231219 | 162300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20231219 | 162200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20231219 | 162100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20231219 | 162000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20231219 | 161900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20231219 | 161800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20231219 | 161700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20231219 | 161600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20231219 | 161500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20231219 | 161400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20231219 | 161300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20231219 | 161200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20231219 | 161100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20231219 | 161000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20231219 | 160900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20231219 | 160800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20231219 | 160700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20231219 | 160600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20231219 | 160500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 213 | 20231219 | 160400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20231219 | 160300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20231219 | 160200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20231219 | 160100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20231219 | 160000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20231219 | 155900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20231219 | 155800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20231219 | 155700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20231219 | 155600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20231219 | 155500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20231219 | 155400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20231219 | 155300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20231219 | 155200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20231219 | 155100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20231219 | 155000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20231219 | 154900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20231219 | 154800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20231219 | 154700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20231219 | 154600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20231219 | 154500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20231219 | 154400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20231219 | 154300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20231219 | 154200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 236 | 20231219 | 154100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 237 | 20231219 | 154000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20231219 | 153900 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 239 | 20231219 | 153800 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 240 | 20231219 | 153700 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 241 | 20231219 | 153600 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 242 | 20231219 | 153500 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 243 | 20231219 | 153400 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 244 | 20231219 | 153300 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20231219 | 153200 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 246 | 20231219 | 153100 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20231219 | 153000 | 2709728050 | 5300 | 5300 | 5300 | 5300 | 20659 |
| 248 | 20231219 | 152900 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 249 | 20231219 | 152800 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 250 | 20231219 | 152700 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 251 | 20231219 | 152600 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 252 | 20231219 | 152500 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 253 | 20231219 | 152400 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 254 | 20231219 | 152300 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 255 | 20231219 | 152200 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 256 | 20231219 | 152100 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 257 | 20231219 | 152000 | 2600235350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 258 | 20231219 | 151900 | 2600235350 | 5310 | 5270 | 5310 | 5270 | 8489 |
| 259 | 20231219 | 151800 | 2555446520 | 5290 | 5300 | 5300 | 5270 | 578 |
| 260 | 20231219 | 151700 | 2552390150 | 5290 | 5280 | 5300 | 5270 | 16329 |
| 261 | 20231219 | 151600 | 2466302250 | 5300 | 5290 | 5300 | 5290 | 2055 |
| 262 | 20231219 | 151500 | 2455418690 | 5290 | 5300 | 5310 | 5220 | 32495 |
| 263 | 20231219 | 151400 | 2284620050 | 5300 | 5300 | 5300 | 5300 | 390 |
| 264 | 20231219 | 151300 | 2282553050 | 5320 | 5320 | 5320 | 5320 | 100 |
| 265 | 20231219 | 151200 | 2282021050 | 5320 | 5320 | 5320 | 5310 | 458 |
| 266 | 20231219 | 151100 | 2279588940 | 5290 | 5320 | 5320 | 5290 | 5473 |
| 267 | 20231219 | 151000 | 2250570450 | 5330 | 5330 | 5330 | 5320 | 1131 |
| 268 | 20231219 | 150900 | 2244542930 | 5320 | 5330 | 5340 | 5320 | 956 |
| 269 | 20231219 | 150800 | 2239449110 | 5340 | 5330 | 5350 | 5330 | 633 |
| 270 | 20231219 | 150700 | 2236075120 | 5350 | 5340 | 5350 | 5330 | 218 |
| 271 | 20231219 | 150600 | 2234912580 | 5340 | 5330 | 5340 | 5320 | 3043 |
| 272 | 20231219 | 150500 | 2218717490 | 5330 | 5330 | 5340 | 5330 | 1324 |
| 273 | 20231219 | 150400 | 2211647850 | 5330 | 5330 | 5330 | 5330 | 9 |
| 274 | 20231219 | 150300 | 2211599880 | 5330 | 5330 | 5330 | 5330 | 1752 |
| 275 | 20231219 | 150200 | 2202261720 | 5330 | 5320 | 5330 | 5320 | 344 |
| 276 | 20231219 | 150100 | 2200429180 | 5320 | 5310 | 5320 | 5310 | 1877 |
| 277 | 20231219 | 150000 | 2190462290 | 5320 | 5320 | 5320 | 5320 | 81 |
| 278 | 20231219 | 145900 | 2190031370 | 5320 | 5320 | 5320 | 5320 | 19 |
| 279 | 20231219 | 145800 | 2189930290 | 5310 | 5320 | 5330 | 5310 | 1127 |
| 280 | 20231219 | 145700 | 2183929440 | 5330 | 5320 | 5330 | 5320 | 1092 |
| 281 | 20231219 | 145600 | 2178119990 | 5310 | 5310 | 5310 | 5310 | 10 |
| 282 | 20231219 | 145500 | 2178066890 | 5320 | 5320 | 5320 | 5320 | 3 |
| 283 | 20231219 | 145400 | 2178050930 | 5320 | 5320 | 5320 | 5320 | 20 |
| 284 | 20231219 | 145300 | 2177944530 | 5320 | 5310 | 5320 | 5310 | 801 |
| 285 | 20231219 | 145200 | 2173687210 | 5310 | 5290 | 5320 | 5280 | 2678 |
| 286 | 20231219 | 145100 | 2159526380 | 5330 | 5310 | 5330 | 5290 | 5983 |
| 287 | 20231219 | 145000 | 2127822780 | 5330 | 5330 | 5330 | 5300 | 4597 |
| 288 | 20231219 | 144900 | 2103421610 | 5330 | 5330 | 5330 | 5310 | 5 |
| 289 | 20231219 | 144800 | 2103395020 | 5330 | 5310 | 5330 | 5310 | 1273 |
| 290 | 20231219 | 144700 | 2096622750 | 5320 | 5320 | 5320 | 5320 | 56 |
| 291 | 20231219 | 144600 | 2096324830 | 5320 | 5300 | 5320 | 5300 | 3171 |
| 292 | 20231219 | 144500 | 2079503330 | 5310 | 5290 | 5320 | 5290 | 2640 |
| 293 | 20231219 | 144400 | 2065496140 | 5290 | 5300 | 5310 | 5280 | 4284 |
| 294 | 20231219 | 144300 | 2042846440 | 5310 | 5310 | 5310 | 5310 | 1 |
| 295 | 20231219 | 144200 | 2042841130 | 5300 | 5300 | 5320 | 5290 | 3503 |
| 296 | 20231219 | 144100 | 2024293230 | 5320 | 5310 | 5320 | 5310 | 610 |
| 297 | 20231219 | 144000 | 2021049130 | 5330 | 5330 | 5330 | 5330 | 1 |
| 298 | 20231219 | 143900 | 2021043800 | 5310 | 5310 | 5310 | 5310 | 647 |
| 299 | 20231219 | 143800 | 2017608230 | 5310 | 5310 | 5310 | 5310 | 269 |
| 300 | 20231219 | 143700 | 2016179840 | 5330 | 5310 | 5330 | 5310 | 5 |
| 301 | 20231219 | 143600 | 2016153270 | 5310 | 5320 | 5320 | 5310 | 2919 |
| 302 | 20231219 | 143500 | 2000643990 | 5320 | 5320 | 5320 | 5320 | 200 |
| 303 | 20231219 | 143400 | 1999579990 | 5330 | 5330 | 5330 | 5330 | 415 |
| 304 | 20231219 | 143300 | 1997368040 | 5330 | 5330 | 5330 | 5330 | 403 |
| 305 | 20231219 | 143200 | 1995220050 | 5330 | 5310 | 5330 | 5310 | 10 |
| 306 | 20231219 | 143100 | 1995166930 | 5340 | 5340 | 5340 | 5340 | 0 |
| 307 | 20231219 | 143000 | 1995166930 | 5340 | 5340 | 5340 | 5310 | 486 |
| 308 | 20231219 | 142900 | 1992580690 | 5340 | 5340 | 5340 | 5340 | 1 |
| 309 | 20231219 | 142800 | 1992575350 | 5330 | 5320 | 5340 | 5320 | 2463 |
| 310 | 20231219 | 142700 | 1979434500 | 5320 | 5300 | 5320 | 5300 | 61 |
| 311 | 20231219 | 142600 | 1979110380 | 5320 | 5290 | 5320 | 5290 | 2075 |
| 312 | 20231219 | 142500 | 1968127330 | 5290 | 5310 | 5310 | 5290 | 6856 |
| 313 | 20231219 | 142400 | 1931820870 | 5330 | 5330 | 5330 | 5330 | 350 |
| 314 | 20231219 | 142300 | 1929955370 | 5330 | 5330 | 5330 | 5330 | 260 |
| 315 | 20231219 | 142200 | 1928569570 | 5330 | 5310 | 5330 | 5310 | 226 |
| 316 | 20231219 | 142100 | 1927369470 | 5330 | 5330 | 5330 | 5330 | 1 |
| 317 | 20231219 | 142000 | 1927364140 | 5310 | 5310 | 5310 | 5300 | 573 |
| 318 | 20231219 | 141900 | 1924321550 | 5310 | 5310 | 5310 | 5310 | 468 |
| 319 | 20231219 | 141800 | 1921836470 | 5310 | 5310 | 5310 | 5310 | 25 |
| 320 | 20231219 | 141700 | 1921703720 | 5310 | 5330 | 5330 | 5310 | 101 |
| 321 | 20231219 | 141600 | 1921167390 | 5330 | 5310 | 5330 | 5300 | 3028 |
| 322 | 20231219 | 141500 | 1905081110 | 5310 | 5310 | 5310 | 5310 | 35 |
| 323 | 20231219 | 141400 | 1904895260 | 5320 | 5320 | 5320 | 5320 | 0 |
| 324 | 20231219 | 141300 | 1904895260 | 5320 | 5330 | 5330 | 5320 | 20 |
| 325 | 20231219 | 141200 | 1904788840 | 5310 | 5310 | 5310 | 5310 | 4 |
| 326 | 20231219 | 141100 | 1904767600 | 5330 | 5310 | 5330 | 5310 | 181 |
| 327 | 20231219 | 141000 | 1903806470 | 5310 | 5340 | 5340 | 5310 | 480 |
| 328 | 20231219 | 140900 | 1901250070 | 5310 | 5300 | 5340 | 5300 | 3076 |
| 329 | 20231219 | 140800 | 1884927570 | 5310 | 5330 | 5330 | 5310 | 2584 |
| 330 | 20231219 | 140700 | 1871201640 | 5320 | 5320 | 5320 | 5320 | 67 |
| 331 | 20231219 | 140600 | 1870845200 | 5340 | 5340 | 5340 | 5340 | 0 |
| 332 | 20231219 | 140500 | 1870845200 | 5340 | 5320 | 5340 | 5320 | 5 |
| 333 | 20231219 | 140400 | 1870818560 | 5320 | 5320 | 5320 | 5320 | 1217 |
| 334 | 20231219 | 140300 | 1864344120 | 5320 | 5320 | 5320 | 5320 | 537 |
| 335 | 20231219 | 140200 | 1861487280 | 5320 | 5320 | 5330 | 5320 | 35 |
| 336 | 20231219 | 140100 | 1861301050 | 5320 | 5330 | 5330 | 5320 | 78 |
| 337 | 20231219 | 140000 | 1860885320 | 5320 | 5330 | 5330 | 5320 | 301 |
| 338 | 20231219 | 135900 | 1859282500 | 5350 | 5330 | 5350 | 5330 | 1485 |
| 339 | 20231219 | 135800 | 1851367430 | 5330 | 5330 | 5360 | 5330 | 1570 |
| 340 | 20231219 | 135700 | 1842999300 | 5360 | 5340 | 5360 | 5340 | 4776 |
| 341 | 20231219 | 135600 | 1817449520 | 5330 | 5330 | 5330 | 5330 | 1 |
| 342 | 20231219 | 135500 | 1817444190 | 5320 | 5320 | 5340 | 5320 | 3 |
| 343 | 20231219 | 135400 | 1817428210 | 5330 | 5340 | 5340 | 5330 | 57 |
| 344 | 20231219 | 135300 | 1817124390 | 5320 | 5310 | 5320 | 5310 | 1753 |
| 345 | 20231219 | 135200 | 1807812070 | 5310 | 5340 | 5340 | 5310 | 5043 |
| 346 | 20231219 | 135100 | 1780950380 | 5340 | 5340 | 5340 | 5340 | 1 |
| 347 | 20231219 | 135000 | 1780945040 | 5340 | 5340 | 5340 | 5340 | 0 |
| 348 | 20231219 | 134900 | 1780945040 | 5340 | 5340 | 5340 | 5340 | 0 |
| 349 | 20231219 | 134800 | 1780945040 | 5340 | 5340 | 5340 | 5340 | 155 |
| 350 | 20231219 | 134700 | 1780117340 | 5340 | 5340 | 5340 | 5340 | 277 |
| 351 | 20231219 | 134600 | 1778638160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 352 | 20231219 | 134500 | 1778638160 | 5330 | 5330 | 5330 | 5330 | 29 |
| 353 | 20231219 | 134400 | 1778483590 | 5340 | 5340 | 5340 | 5340 | 1500 |
| 354 | 20231219 | 134300 | 1770473590 | 5340 | 5350 | 5350 | 5340 | 70 |
| 355 | 20231219 | 134200 | 1770099590 | 5350 | 5350 | 5350 | 5350 | 2 |
| 356 | 20231219 | 134100 | 1770088890 | 5350 | 5350 | 5350 | 5350 | 11 |
| 357 | 20231219 | 134000 | 1770030040 | 5330 | 5330 | 5330 | 5330 | 0 |
| 358 | 20231219 | 133900 | 1770030040 | 5330 | 5330 | 5330 | 5330 | 1 |
| 359 | 20231219 | 133800 | 1770024710 | 5340 | 5340 | 5340 | 5340 | 37 |
| 360 | 20231219 | 133700 | 1769827130 | 5340 | 5350 | 5350 | 5340 | 3276 |
| 361 | 20231219 | 133600 | 1752333280 | 5350 | 5350 | 5350 | 5350 | 7 |
| 362 | 20231219 | 133500 | 1752295830 | 5350 | 5350 | 5350 | 5350 | 4 |
| 363 | 20231219 | 133400 | 1752274430 | 5350 | 5350 | 5350 | 5350 | 0 |
| 364 | 20231219 | 133300 | 1752274430 | 5350 | 5350 | 5350 | 5350 | 1 |
| 365 | 20231219 | 133200 | 1752269080 | 5330 | 5330 | 5330 | 5330 | 300 |
| 366 | 20231219 | 133100 | 1750670080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 367 | 20231219 | 133000 | 1750670080 | 5330 | 5330 | 5330 | 5330 | 615 |
| 368 | 20231219 | 132900 | 1747392130 | 5320 | 5320 | 5320 | 5320 | 35 |
| 369 | 20231219 | 132800 | 1747205930 | 5320 | 5330 | 5330 | 5320 | 50 |
| 370 | 20231219 | 132700 | 1746939780 | 5330 | 5330 | 5330 | 5330 | 150 |
| 371 | 20231219 | 132600 | 1746140280 | 5330 | 5320 | 5330 | 5320 | 179 |
| 372 | 20231219 | 132500 | 1745187850 | 5330 | 5320 | 5330 | 5320 | 2 |
| 373 | 20231219 | 132400 | 1745177200 | 5320 | 5350 | 5350 | 5320 | 433 |
| 374 | 20231219 | 132300 | 1742869350 | 5330 | 5340 | 5340 | 5330 | 6078 |
| 375 | 20231219 | 132200 | 1710412890 | 5350 | 5350 | 5350 | 5350 | 15 |
| 376 | 20231219 | 132100 | 1710332640 | 5350 | 5340 | 5350 | 5340 | 204 |
| 377 | 20231219 | 132000 | 1709241270 | 5350 | 5350 | 5350 | 5350 | 13 |
| 378 | 20231219 | 131900 | 1709171720 | 5340 | 5350 | 5350 | 5340 | 236 |
| 379 | 20231219 | 131800 | 1707911470 | 5340 | 5340 | 5340 | 5340 | 211 |
| 380 | 20231219 | 131700 | 1706784730 | 5350 | 5360 | 5360 | 5350 | 7420 |
| 381 | 20231219 | 131600 | 1667087700 | 5360 | 5360 | 5360 | 5360 | 1 |
| 382 | 20231219 | 131500 | 1667082340 | 5360 | 5350 | 5360 | 5350 | 2639 |
| 383 | 20231219 | 131400 | 1652963270 | 5350 | 5350 | 5350 | 5350 | 101 |
| 384 | 20231219 | 131300 | 1652422920 | 5350 | 5350 | 5350 | 5350 | 0 |
| 385 | 20231219 | 131200 | 1652422920 | 5350 | 5350 | 5350 | 5350 | 454 |
| 386 | 20231219 | 131100 | 1649994020 | 5340 | 5340 | 5340 | 5340 | 1 |
| 387 | 20231219 | 131000 | 1649988680 | 5350 | 5350 | 5350 | 5350 | 13 |
| 388 | 20231219 | 130900 | 1649919130 | 5350 | 5340 | 5350 | 5340 | 1013 |
| 389 | 20231219 | 130800 | 1644509700 | 5350 | 5350 | 5350 | 5350 | 16 |
| 390 | 20231219 | 130700 | 1644424100 | 5350 | 5350 | 5350 | 5350 | 7 |
| 391 | 20231219 | 130600 | 1644386650 | 5350 | 5350 | 5350 | 5350 | 430 |
| 392 | 20231219 | 130500 | 1642086150 | 5350 | 5330 | 5350 | 5330 | 2844 |
| 393 | 20231219 | 130400 | 1626888110 | 5340 | 5340 | 5340 | 5340 | 50 |
| 394 | 20231219 | 130300 | 1626621110 | 5340 | 5340 | 5340 | 5330 | 2380 |
| 395 | 20231219 | 130200 | 1613919620 | 5340 | 5330 | 5340 | 5330 | 992 |
| 396 | 20231219 | 130100 | 1608624350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 397 | 20231219 | 130000 | 1608624350 | 5330 | 5330 | 5330 | 5330 | 100 |
| 398 | 20231219 | 125900 | 1608091350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 399 | 20231219 | 125800 | 1608091350 | 5330 | 5330 | 5330 | 5330 | 0 |
| 400 | 20231219 | 125700 | 1608091350 | 5330 | 5310 | 5330 | 5310 | 610 |
| 401 | 20231219 | 125600 | 1604852230 | 5310 | 5310 | 5330 | 5310 | 5 |
| 402 | 20231219 | 125500 | 1604825660 | 5310 | 5330 | 5330 | 5310 | 1676 |
| 403 | 20231219 | 125400 | 1595920570 | 5330 | 5330 | 5330 | 5330 | 0 |
| 404 | 20231219 | 125300 | 1595920570 | 5330 | 5320 | 5330 | 5320 | 35 |
| 405 | 20231219 | 125200 | 1595734220 | 5330 | 5330 | 5330 | 5330 | 74 |
| 406 | 20231219 | 125100 | 1595339800 | 5330 | 5310 | 5330 | 5310 | 2 |
| 407 | 20231219 | 125000 | 1595329160 | 5330 | 5330 | 5330 | 5330 | 1 |
| 408 | 20231219 | 124900 | 1595323830 | 5340 | 5340 | 5340 | 5340 | 1 |
| 409 | 20231219 | 124800 | 1595318490 | 5310 | 5310 | 5310 | 5310 | 136 |
| 410 | 20231219 | 124700 | 1594596330 | 5310 | 5320 | 5320 | 5310 | 2205 |
| 411 | 20231219 | 124600 | 1582887280 | 5310 | 5340 | 5340 | 5310 | 1001 |
| 412 | 20231219 | 124500 | 1577565260 | 5350 | 5320 | 5350 | 5320 | 16 |
| 413 | 20231219 | 124400 | 1577479730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 414 | 20231219 | 124300 | 1577479730 | 5350 | 5340 | 5350 | 5340 | 2032 |
| 415 | 20231219 | 124200 | 1566628530 | 5300 | 5300 | 5300 | 5300 | 1 |
| 416 | 20231219 | 124100 | 1566623230 | 5340 | 5340 | 5340 | 5340 | 0 |
| 417 | 20231219 | 124000 | 1566623230 | 5340 | 5340 | 5340 | 5340 | 0 |
| 418 | 20231219 | 123900 | 1566623230 | 5340 | 5340 | 5340 | 5340 | 4 |
| 419 | 20231219 | 123800 | 1566601870 | 5340 | 5340 | 5340 | 5340 | 1 |
| 420 | 20231219 | 123700 | 1566596530 | 5310 | 5320 | 5320 | 5310 | 2217 |
| 421 | 20231219 | 123600 | 1554823390 | 5320 | 5320 | 5320 | 5320 | 13 |
| 422 | 20231219 | 123500 | 1554754230 | 5310 | 5310 | 5310 | 5310 | 0 |
| 423 | 20231219 | 123400 | 1554754230 | 5310 | 5310 | 5310 | 5310 | 0 |
| 424 | 20231219 | 123300 | 1554754230 | 5310 | 5310 | 5310 | 5310 | 42 |
| 425 | 20231219 | 123200 | 1554531210 | 5310 | 5310 | 5310 | 5310 | 400 |
| 426 | 20231219 | 123100 | 1552407210 | 5320 | 5310 | 5340 | 5300 | 627 |
| 427 | 20231219 | 123000 | 1549077570 | 5310 | 5320 | 5320 | 5300 | 10597 |
| 428 | 20231219 | 122900 | 1492785990 | 5320 | 5320 | 5330 | 5320 | 302 |
| 429 | 20231219 | 122800 | 1491176350 | 5320 | 5320 | 5320 | 5320 | 783 |
| 430 | 20231219 | 122700 | 1487010790 | 5320 | 5320 | 5320 | 5320 | 41 |
| 431 | 20231219 | 122600 | 1486792670 | 5320 | 5330 | 5330 | 5320 | 102 |
| 432 | 20231219 | 122500 | 1486249030 | 5330 | 5320 | 5330 | 5320 | 101 |
| 433 | 20231219 | 122400 | 1485710710 | 5330 | 5340 | 5340 | 5330 | 147 |
| 434 | 20231219 | 122300 | 1484926900 | 5330 | 5330 | 5330 | 5330 | 1728 |
| 435 | 20231219 | 122200 | 1475716660 | 5340 | 5340 | 5340 | 5340 | 300 |
| 436 | 20231219 | 122100 | 1474114660 | 5340 | 5340 | 5340 | 5340 | 494 |
| 437 | 20231219 | 122000 | 1471476700 | 5340 | 5340 | 5340 | 5340 | 248 |
| 438 | 20231219 | 121900 | 1470152380 | 5340 | 5340 | 5340 | 5340 | 268 |
| 439 | 20231219 | 121800 | 1468721260 | 5340 | 5340 | 5340 | 5340 | 427 |
| 440 | 20231219 | 121700 | 1466441080 | 5340 | 5330 | 5340 | 5330 | 21 |
| 441 | 20231219 | 121600 | 1466329140 | 5340 | 5330 | 5340 | 5330 | 134 |
| 442 | 20231219 | 121500 | 1465614840 | 5340 | 5340 | 5340 | 5340 | 14 |
| 443 | 20231219 | 121400 | 1465540080 | 5330 | 5330 | 5330 | 5330 | 117 |
| 444 | 20231219 | 121300 | 1464916470 | 5320 | 5330 | 5330 | 5320 | 716 |
| 445 | 20231219 | 121200 | 1461101990 | 5340 | 5340 | 5340 | 5340 | 468 |
| 446 | 20231219 | 121100 | 1458602870 | 5340 | 5340 | 5340 | 5340 | 90 |
| 447 | 20231219 | 121000 | 1458122270 | 5340 | 5340 | 5340 | 5340 | 718 |
| 448 | 20231219 | 120900 | 1454288150 | 5340 | 5340 | 5340 | 5330 | 1408 |
| 449 | 20231219 | 120800 | 1446775060 | 5330 | 5320 | 5330 | 5320 | 150 |
| 450 | 20231219 | 120700 | 1445977040 | 5320 | 5340 | 5340 | 5320 | 70 |
| 451 | 20231219 | 120600 | 1445603370 | 5330 | 5330 | 5330 | 5330 | 1 |
| 452 | 20231219 | 120500 | 1445598040 | 5350 | 5350 | 5350 | 5350 | 5 |
| 453 | 20231219 | 120400 | 1445571290 | 5340 | 5320 | 5340 | 5320 | 939 |
| 454 | 20231219 | 120300 | 1440557290 | 5340 | 5340 | 5340 | 5340 | 0 |
| 455 | 20231219 | 120200 | 1440557290 | 5340 | 5340 | 5340 | 5340 | 1 |
| 456 | 20231219 | 120100 | 1440551950 | 5340 | 5340 | 5340 | 5340 | 0 |
| 457 | 20231219 | 120000 | 1440551950 | 5340 | 5340 | 5340 | 5330 | 284 |
| 458 | 20231219 | 115900 | 1439036390 | 5330 | 5330 | 5330 | 5330 | 1 |
| 459 | 20231219 | 115800 | 1439031060 | 5320 | 5320 | 5320 | 5320 | 1937 |
| 460 | 20231219 | 115700 | 1428726220 | 5320 | 5320 | 5320 | 5320 | 50 |
| 461 | 20231219 | 115600 | 1428460220 | 5320 | 5340 | 5340 | 5320 | 1352 |
| 462 | 20231219 | 115500 | 1421267300 | 5340 | 5340 | 5340 | 5340 | 52 |
| 463 | 20231219 | 115400 | 1420989620 | 5340 | 5340 | 5340 | 5340 | 0 |
| 464 | 20231219 | 115300 | 1420989620 | 5340 | 5320 | 5340 | 5310 | 1004 |
| 465 | 20231219 | 115200 | 1415653030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 466 | 20231219 | 115100 | 1415653030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 467 | 20231219 | 115000 | 1415653030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 468 | 20231219 | 114900 | 1415653030 | 5320 | 5320 | 5320 | 5320 | 1 |
| 469 | 20231219 | 114800 | 1415647710 | 5330 | 5320 | 5340 | 5320 | 71 |
| 470 | 20231219 | 114700 | 1415269540 | 5320 | 5320 | 5320 | 5320 | 0 |
| 471 | 20231219 | 114600 | 1415269540 | 5320 | 5340 | 5340 | 5320 | 1352 |
| 472 | 20231219 | 114500 | 1408070200 | 5330 | 5340 | 5340 | 5330 | 1700 |
| 473 | 20231219 | 114400 | 1399002200 | 5340 | 5340 | 5340 | 5340 | 29 |
| 474 | 20231219 | 114300 | 1398847340 | 5340 | 5340 | 5340 | 5340 | 1 |
| 475 | 20231219 | 114200 | 1398842000 | 5340 | 5340 | 5340 | 5340 | 0 |
| 476 | 20231219 | 114100 | 1398842000 | 5340 | 5340 | 5340 | 5340 | 3 |
| 477 | 20231219 | 114000 | 1398825980 | 5340 | 5340 | 5340 | 5340 | 0 |
| 478 | 20231219 | 113900 | 1398825980 | 5340 | 5330 | 5340 | 5320 | 461 |
| 479 | 20231219 | 113800 | 1396370000 | 5330 | 5340 | 5340 | 5330 | 331 |
| 480 | 20231219 | 113700 | 1394605590 | 5350 | 5350 | 5350 | 5350 | 35 |
| 481 | 20231219 | 113600 | 1394418340 | 5350 | 5350 | 5350 | 5350 | 0 |
| 482 | 20231219 | 113500 | 1394418340 | 5350 | 5340 | 5350 | 5340 | 3 |
| 483 | 20231219 | 113400 | 1394402310 | 5350 | 5320 | 5350 | 5320 | 62 |
| 484 | 20231219 | 113300 | 1394072160 | 5330 | 5320 | 5330 | 5320 | 92 |
| 485 | 20231219 | 113200 | 1393582690 | 5320 | 5320 | 5320 | 5320 | 161 |
| 486 | 20231219 | 113100 | 1392726170 | 5330 | 5330 | 5330 | 5320 | 17 |
| 487 | 20231219 | 113000 | 1392635660 | 5320 | 5350 | 5350 | 5320 | 322 |
| 488 | 20231219 | 112900 | 1390919480 | 5340 | 5350 | 5350 | 5340 | 2 |
| 489 | 20231219 | 112800 | 1390908790 | 5330 | 5330 | 5330 | 5330 | 30 |
| 490 | 20231219 | 112700 | 1390748890 | 5350 | 5350 | 5350 | 5350 | 41 |
| 491 | 20231219 | 112600 | 1390529540 | 5340 | 5340 | 5350 | 5330 | 325 |
| 492 | 20231219 | 112500 | 1388797020 | 5350 | 5350 | 5350 | 5350 | 0 |
| 493 | 20231219 | 112400 | 1388797020 | 5350 | 5330 | 5350 | 5330 | 2 |
| 494 | 20231219 | 112300 | 1388786340 | 5330 | 5350 | 5350 | 5330 | 9 |
| 495 | 20231219 | 112200 | 1388738210 | 5350 | 5350 | 5350 | 5350 | 0 |
| 496 | 20231219 | 112100 | 1388738210 | 5350 | 5350 | 5350 | 5350 | 93 |
| 497 | 20231219 | 112000 | 1388240660 | 5320 | 5370 | 5370 | 5320 | 2598 |
| 498 | 20231219 | 111900 | 1374357100 | 5370 | 5360 | 5370 | 5360 | 853 |
| 499 | 20231219 | 111800 | 1369776940 | 5360 | 5350 | 5360 | 5350 | 850 |
| 500 | 20231219 | 111700 | 1365228810 | 5350 | 5340 | 5350 | 5340 | 1199 |
| 501 | 20231219 | 111600 | 1358825160 | 5340 | 5340 | 5340 | 5340 | 773 |
| 502 | 20231219 | 111500 | 1354697340 | 5340 | 5330 | 5340 | 5330 | 1576 |
| 503 | 20231219 | 111400 | 1346297070 | 5330 | 5300 | 5330 | 5300 | 4302 |
| 504 | 20231219 | 111300 | 1323407470 | 5300 | 5310 | 5310 | 5300 | 310 |
| 505 | 20231219 | 111200 | 1321761900 | 5310 | 5310 | 5310 | 5310 | 540 |
| 506 | 20231219 | 111100 | 1318894500 | 5320 | 5320 | 5320 | 5320 | 6 |
| 507 | 20231219 | 111000 | 1318862580 | 5330 | 5310 | 5330 | 5310 | 890 |
| 508 | 20231219 | 110900 | 1314136660 | 5310 | 5320 | 5330 | 5310 | 157 |
| 509 | 20231219 | 110800 | 1313302920 | 5330 | 5300 | 5330 | 5300 | 444 |
| 510 | 20231219 | 110700 | 1310943900 | 5300 | 5330 | 5340 | 5300 | 5431 |
| 511 | 20231219 | 110600 | 1282083900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 512 | 20231219 | 110500 | 1282083900 | 5330 | 5330 | 5330 | 5330 | 7 |
| 513 | 20231219 | 110400 | 1282046590 | 5340 | 5340 | 5340 | 5340 | 120 |
| 514 | 20231219 | 110300 | 1281405790 | 5340 | 5340 | 5340 | 5340 | 553 |
| 515 | 20231219 | 110200 | 1278452770 | 5330 | 5320 | 5330 | 5320 | 386 |
| 516 | 20231219 | 110100 | 1276396830 | 5320 | 5300 | 5330 | 5300 | 5670 |
| 517 | 20231219 | 110000 | 1246338410 | 5300 | 5330 | 5340 | 5300 | 9487 |
| 518 | 20231219 | 105900 | 1195986360 | 5330 | 5330 | 5330 | 5330 | 795 |
| 519 | 20231219 | 105800 | 1191749010 | 5330 | 5320 | 5340 | 5310 | 3754 |
| 520 | 20231219 | 105700 | 1171808150 | 5310 | 5340 | 5340 | 5310 | 8308 |
| 521 | 20231219 | 105600 | 1127573140 | 5350 | 5340 | 5350 | 5340 | 675 |
| 522 | 20231219 | 105500 | 1123968620 | 5340 | 5350 | 5350 | 5340 | 160 |
| 523 | 20231219 | 105400 | 1123113120 | 5350 | 5340 | 5350 | 5340 | 76 |
| 524 | 20231219 | 105300 | 1122706770 | 5350 | 5360 | 5360 | 5340 | 1270 |
| 525 | 20231219 | 105200 | 1115918090 | 5350 | 5330 | 5350 | 5330 | 166 |
| 526 | 20231219 | 105100 | 1115032060 | 5330 | 5370 | 5370 | 5330 | 3185 |
| 527 | 20231219 | 105000 | 1098044540 | 5370 | 5370 | 5400 | 5310 | 25312 |
| 528 | 20231219 | 104900 | 962812930 | 5400 | 5410 | 5410 | 5400 | 9 |
| 529 | 20231219 | 104800 | 962764250 | 5370 | 5380 | 5380 | 5370 | 5778 |
| 530 | 20231219 | 104700 | 931697900 | 5390 | 5400 | 5400 | 5390 | 1500 |
| 531 | 20231219 | 104600 | 923611850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 532 | 20231219 | 104500 | 923611850 | 5410 | 5390 | 5410 | 5390 | 723 |
| 533 | 20231219 | 104400 | 919709940 | 5400 | 5390 | 5410 | 5390 | 540 |
| 534 | 20231219 | 104300 | 916799290 | 5390 | 5410 | 5410 | 5390 | 5968 |
| 535 | 20231219 | 104200 | 884613680 | 5410 | 5420 | 5420 | 5410 | 2618 |
| 536 | 20231219 | 104100 | 870449750 | 5430 | 5410 | 5430 | 5410 | 314 |
| 537 | 20231219 | 104000 | 868750930 | 5410 | 5420 | 5430 | 5410 | 1396 |
| 538 | 20231219 | 103900 | 861184550 | 5420 | 5410 | 5420 | 5410 | 274 |
| 539 | 20231219 | 103800 | 859702190 | 5420 | 5410 | 5420 | 5410 | 4 |
| 540 | 20231219 | 103700 | 859680540 | 5420 | 5410 | 5420 | 5410 | 819 |
| 541 | 20231219 | 103600 | 855249740 | 5410 | 5410 | 5410 | 5410 | 1026 |
| 542 | 20231219 | 103500 | 849699080 | 5410 | 5410 | 5410 | 5410 | 55 |
| 543 | 20231219 | 103400 | 849401530 | 5410 | 5410 | 5410 | 5410 | 0 |
| 544 | 20231219 | 103300 | 849401530 | 5410 | 5410 | 5410 | 5400 | 892 |
| 545 | 20231219 | 103200 | 844576490 | 5420 | 5410 | 5420 | 5410 | 365 |
| 546 | 20231219 | 103100 | 842599840 | 5410 | 5420 | 5420 | 5410 | 267 |
| 547 | 20231219 | 103000 | 841154980 | 5420 | 5420 | 5420 | 5420 | 0 |
| 548 | 20231219 | 102900 | 841154980 | 5420 | 5420 | 5420 | 5420 | 6 |
| 549 | 20231219 | 102800 | 841122460 | 5430 | 5430 | 5430 | 5430 | 206 |
| 550 | 20231219 | 102700 | 840003880 | 5430 | 5430 | 5430 | 5430 | 0 |
| 551 | 20231219 | 102600 | 840003880 | 5430 | 5420 | 5430 | 5420 | 162 |
| 552 | 20231219 | 102500 | 839124230 | 5430 | 5420 | 5430 | 5410 | 85 |
| 553 | 20231219 | 102400 | 838663380 | 5420 | 5420 | 5420 | 5420 | 115 |
| 554 | 20231219 | 102300 | 838040080 | 5430 | 5430 | 5430 | 5430 | 501 |
| 555 | 20231219 | 102200 | 835319650 | 5430 | 5410 | 5430 | 5410 | 743 |
| 556 | 20231219 | 102100 | 831293650 | 5410 | 5410 | 5410 | 5410 | 501 |
| 557 | 20231219 | 102000 | 828583240 | 5410 | 5400 | 5410 | 5400 | 695 |
| 558 | 20231219 | 101900 | 824823340 | 5420 | 5400 | 5420 | 5400 | 1451 |
| 559 | 20231219 | 101800 | 816987900 | 5400 | 5400 | 5400 | 5400 | 1200 |
| 560 | 20231219 | 101700 | 810507900 | 5420 | 5410 | 5420 | 5410 | 3 |
| 561 | 20231219 | 101600 | 810491660 | 5400 | 5400 | 5400 | 5400 | 1 |
| 562 | 20231219 | 101500 | 810486260 | 5410 | 5410 | 5420 | 5410 | 1460 |
| 563 | 20231219 | 101400 | 802587650 | 5410 | 5420 | 5420 | 5410 | 137 |
| 564 | 20231219 | 101300 | 801845160 | 5420 | 5410 | 5420 | 5410 | 102 |
| 565 | 20231219 | 101200 | 801293240 | 5410 | 5410 | 5410 | 5410 | 44 |
| 566 | 20231219 | 101100 | 801055200 | 5410 | 5410 | 5410 | 5410 | 213 |
| 567 | 20231219 | 101000 | 799902870 | 5420 | 5420 | 5420 | 5410 | 61 |
| 568 | 20231219 | 100900 | 799572260 | 5420 | 5420 | 5420 | 5410 | 1500 |
| 569 | 20231219 | 100800 | 791456160 | 5430 | 5410 | 5430 | 5410 | 1427 |
| 570 | 20231219 | 100700 | 783708570 | 5420 | 5410 | 5420 | 5410 | 791 |
| 571 | 20231219 | 100600 | 779421640 | 5420 | 5400 | 5420 | 5400 | 591 |
| 572 | 20231219 | 100500 | 776218440 | 5400 | 5400 | 5400 | 5400 | 53 |
| 573 | 20231219 | 100400 | 775932240 | 5400 | 5410 | 5410 | 5400 | 1514 |
| 574 | 20231219 | 100300 | 767753010 | 5410 | 5420 | 5420 | 5410 | 2351 |
| 575 | 20231219 | 100200 | 755030590 | 5420 | 5420 | 5430 | 5420 | 1250 |
| 576 | 20231219 | 100100 | 748255580 | 5430 | 5420 | 5430 | 5420 | 146 |
| 577 | 20231219 | 100000 | 747462850 | 5420 | 5430 | 5430 | 5420 | 36 |
| 578 | 20231219 | 095900 | 747267630 | 5430 | 5430 | 5430 | 5420 | 314 |
| 579 | 20231219 | 095800 | 745564620 | 5420 | 5420 | 5420 | 5420 | 353 |
| 580 | 20231219 | 095700 | 743651360 | 5420 | 5430 | 5430 | 5420 | 945 |
| 581 | 20231219 | 095600 | 738528960 | 5430 | 5420 | 5430 | 5420 | 370 |
| 582 | 20231219 | 095500 | 736523550 | 5420 | 5420 | 5420 | 5410 | 1894 |
| 583 | 20231219 | 095400 | 726259910 | 5410 | 5420 | 5420 | 5410 | 162 |
| 584 | 20231219 | 095300 | 725381980 | 5400 | 5400 | 5400 | 5400 | 0 |
| 585 | 20231219 | 095200 | 725381980 | 5400 | 5400 | 5400 | 5400 | 1559 |
| 586 | 20231219 | 095100 | 716963380 | 5400 | 5420 | 5430 | 5400 | 789 |
| 587 | 20231219 | 095000 | 712696050 | 5420 | 5420 | 5420 | 5420 | 88 |
| 588 | 20231219 | 094900 | 712219090 | 5420 | 5410 | 5430 | 5410 | 1608 |
| 589 | 20231219 | 094800 | 703503760 | 5390 | 5370 | 5410 | 5370 | 6411 |
| 590 | 20231219 | 094700 | 668905890 | 5370 | 5370 | 5370 | 5370 | 1173 |
| 591 | 20231219 | 094600 | 662606880 | 5400 | 5390 | 5400 | 5370 | 5240 |
| 592 | 20231219 | 094500 | 634415730 | 5400 | 5390 | 5410 | 5390 | 5552 |
| 593 | 20231219 | 094400 | 604448780 | 5390 | 5380 | 5390 | 5380 | 1058 |
| 594 | 20231219 | 094300 | 598756730 | 5380 | 5410 | 5410 | 5380 | 2321 |
| 595 | 20231219 | 094200 | 586240660 | 5400 | 5400 | 5400 | 5400 | 55 |
| 596 | 20231219 | 094100 | 585943660 | 5400 | 5400 | 5400 | 5400 | 1703 |
| 597 | 20231219 | 094000 | 576747460 | 5420 | 5410 | 5420 | 5410 | 1170 |
| 598 | 20231219 | 093900 | 570407080 | 5410 | 5410 | 5410 | 5390 | 1452 |
| 599 | 20231219 | 093800 | 562564960 | 5420 | 5420 | 5420 | 5410 | 906 |
| 600 | 20231219 | 093700 | 557658110 | 5420 | 5430 | 5430 | 5420 | 787 |
| 601 | 20231219 | 093600 | 553391640 | 5430 | 5430 | 5440 | 5430 | 509 |
| 602 | 20231219 | 093500 | 550627760 | 5430 | 5440 | 5440 | 5430 | 2882 |
| 603 | 20231219 | 093400 | 534966500 | 5460 | 5450 | 5460 | 5450 | 815 |
| 604 | 20231219 | 093300 | 530520670 | 5450 | 5460 | 5460 | 5450 | 1475 |
| 605 | 20231219 | 093200 | 522481860 | 5460 | 5460 | 5460 | 5450 | 1232 |
| 606 | 20231219 | 093100 | 515761630 | 5470 | 5470 | 5470 | 5470 | 141 |
| 607 | 20231219 | 093000 | 514990360 | 5470 | 5460 | 5470 | 5430 | 4123 |
| 608 | 20231219 | 092900 | 492463970 | 5460 | 5460 | 5470 | 5450 | 1788 |
| 609 | 20231219 | 092800 | 482699450 | 5450 | 5480 | 5480 | 5450 | 7607 |
| 610 | 20231219 | 092700 | 441138060 | 5480 | 5470 | 5480 | 5470 | 8051 |
| 611 | 20231219 | 092600 | 397071350 | 5470 | 5440 | 5470 | 5440 | 4887 |
| 612 | 20231219 | 092500 | 370429410 | 5430 | 5440 | 5450 | 5430 | 1067 |
| 613 | 20231219 | 092400 | 364624930 | 5440 | 5440 | 5450 | 5440 | 112 |
| 614 | 20231219 | 092300 | 364015150 | 5450 | 5450 | 5450 | 5440 | 166 |
| 615 | 20231219 | 092200 | 363110550 | 5440 | 5440 | 5450 | 5440 | 2402 |
| 616 | 20231219 | 092100 | 350031360 | 5440 | 5430 | 5440 | 5430 | 154 |
| 617 | 20231219 | 092000 | 349194140 | 5440 | 5420 | 5440 | 5420 | 1567 |
| 618 | 20231219 | 091900 | 340687460 | 5420 | 5410 | 5420 | 5410 | 564 |
| 619 | 20231219 | 091800 | 337634080 | 5410 | 5370 | 5410 | 5370 | 3530 |
| 620 | 20231219 | 091700 | 318618860 | 5370 | 5380 | 5380 | 5370 | 3006 |
| 621 | 20231219 | 091600 | 302455870 | 5380 | 5390 | 5390 | 5380 | 5746 |
| 622 | 20231219 | 091500 | 271539590 | 5390 | 5410 | 5410 | 5390 | 4705 |
| 623 | 20231219 | 091400 | 246160250 | 5410 | 5420 | 5420 | 5410 | 529 |
| 624 | 20231219 | 091300 | 243298340 | 5430 | 5420 | 5430 | 5420 | 2032 |
| 625 | 20231219 | 091200 | 232266430 | 5430 | 5420 | 5430 | 5410 | 164 |
| 626 | 20231219 | 091100 | 231377190 | 5430 | 5440 | 5440 | 5420 | 742 |
| 627 | 20231219 | 091000 | 227353650 | 5440 | 5420 | 5450 | 5420 | 5976 |
| 628 | 20231219 | 090900 | 194840800 | 5440 | 5430 | 5440 | 5420 | 730 |
| 629 | 20231219 | 090800 | 190875930 | 5430 | 5430 | 5440 | 5430 | 680 |
| 630 | 20231219 | 090700 | 187182530 | 5430 | 5450 | 5460 | 5430 | 5484 |
| 631 | 20231219 | 090600 | 157325950 | 5450 | 5410 | 5450 | 5390 | 5781 |
| 632 | 20231219 | 090500 | 125968110 | 5410 | 5400 | 5420 | 5400 | 2780 |
| 633 | 20231219 | 090400 | 110918930 | 5420 | 5420 | 5420 | 5420 | 952 |
| 634 | 20231219 | 090300 | 105759090 | 5400 | 5420 | 5430 | 5390 | 1469 |
| 635 | 20231219 | 090200 | 97802110 | 5420 | 5400 | 5440 | 5390 | 6778 |
| 636 | 20231219 | 090100 | 61189660 | 5400 | 5400 | 5450 | 5400 | 2867 |
| 637 | 20231219 | 090000 | 45675260 | 5360 | 5360 | 5390 | 5360 | 8519 |