30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 3 | 20231219 | 190000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20231219 | 185900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20231219 | 185800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20231219 | 185700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20231219 | 185600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20231219 | 185500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20231219 | 185400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20231219 | 185300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20231219 | 185200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20231219 | 185100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20231219 | 185000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20231219 | 184900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20231219 | 184800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20231219 | 184700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20231219 | 184600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20231219 | 184500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20231219 | 184400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20231219 | 184300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20231219 | 184200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20231219 | 184100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20231219 | 184000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20231219 | 183900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20231219 | 183800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20231219 | 183700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20231219 | 183600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20231219 | 183500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20231219 | 183400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20231219 | 183300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20231219 | 183200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20231219 | 183100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 33 | 20231219 | 183000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20231219 | 182900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20231219 | 182800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20231219 | 182700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20231219 | 182600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20231219 | 182500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20231219 | 182400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20231219 | 182300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20231219 | 182200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20231219 | 182100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20231219 | 182000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20231219 | 181900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20231219 | 181800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20231219 | 181700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20231219 | 181600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20231219 | 181500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20231219 | 181400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20231219 | 181300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20231219 | 181200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20231219 | 181100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20231219 | 181000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20231219 | 180900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20231219 | 180800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20231219 | 180700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20231219 | 180600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20231219 | 180500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20231219 | 180400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20231219 | 180300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20231219 | 180200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20231219 | 180100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 63 | 20231219 | 180000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20231219 | 175900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20231219 | 175800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20231219 | 175700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20231219 | 175600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20231219 | 175500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20231219 | 175400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20231219 | 175300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20231219 | 175200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20231219 | 175100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20231219 | 175000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20231219 | 174900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20231219 | 174800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20231219 | 174700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20231219 | 174600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20231219 | 174500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20231219 | 174400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20231219 | 174300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20231219 | 174200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20231219 | 174100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20231219 | 174000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20231219 | 173900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20231219 | 173800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20231219 | 173700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20231219 | 173600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20231219 | 173500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20231219 | 173400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20231219 | 173300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20231219 | 173200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20231219 | 173100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 93 | 20231219 | 173000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20231219 | 172900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20231219 | 172800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20231219 | 172700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20231219 | 172600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20231219 | 172500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20231219 | 172400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20231219 | 172300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20231219 | 172200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20231219 | 172100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20231219 | 172000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20231219 | 171900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20231219 | 171800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20231219 | 171700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20231219 | 171600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20231219 | 171500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20231219 | 171400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20231219 | 171300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20231219 | 171200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20231219 | 171100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20231219 | 171000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20231219 | 170900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20231219 | 170800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20231219 | 170700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20231219 | 170600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20231219 | 170500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20231219 | 170400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20231219 | 170300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20231219 | 170200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20231219 | 170100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 123 | 20231219 | 170000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20231219 | 165900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20231219 | 165800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20231219 | 165700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20231219 | 165600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20231219 | 165500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20231219 | 165400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20231219 | 165300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20231219 | 165200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20231219 | 165100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20231219 | 165000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20231219 | 164900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20231219 | 164800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20231219 | 164700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20231219 | 164600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20231219 | 164500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20231219 | 164400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20231219 | 164300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20231219 | 164200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20231219 | 164100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20231219 | 164000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20231219 | 163900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20231219 | 163800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20231219 | 163700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20231219 | 163600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20231219 | 163500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20231219 | 163400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20231219 | 163300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20231219 | 163200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20231219 | 163100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 153 | 20231219 | 163000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20231219 | 162900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20231219 | 162800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20231219 | 162700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20231219 | 162600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20231219 | 162500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20231219 | 162400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20231219 | 162300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20231219 | 162200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20231219 | 162100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20231219 | 162000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20231219 | 161900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20231219 | 161800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20231219 | 161700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20231219 | 161600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20231219 | 161500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20231219 | 161400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20231219 | 161300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20231219 | 161200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20231219 | 161100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20231219 | 161000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20231219 | 160900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20231219 | 160800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20231219 | 160700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20231219 | 160600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20231219 | 160500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20231219 | 160400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20231219 | 160300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20231219 | 160200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20231219 | 160100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 183 | 20231219 | 160000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20231219 | 155900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20231219 | 155800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20231219 | 155700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20231219 | 155600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20231219 | 155500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20231219 | 155400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20231219 | 155300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20231219 | 155200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20231219 | 155100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20231219 | 155000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20231219 | 154900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20231219 | 154800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20231219 | 154700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20231219 | 154600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20231219 | 154500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20231219 | 154400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20231219 | 154300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20231219 | 154200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20231219 | 154100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20231219 | 154000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20231219 | 153900 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20231219 | 153800 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20231219 | 153700 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20231219 | 153600 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20231219 | 153500 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20231219 | 153400 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20231219 | 153300 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20231219 | 153200 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20231219 | 153100 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 213 | 20231219 | 153000 | 1425859925 | 2475 | 2475 | 2475 | 2475 | 13899 |
| 214 | 20231219 | 152900 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 215 | 20231219 | 152800 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 216 | 20231219 | 152700 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 217 | 20231219 | 152600 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 218 | 20231219 | 152500 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 219 | 20231219 | 152400 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 220 | 20231219 | 152300 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 221 | 20231219 | 152200 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 222 | 20231219 | 152100 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 223 | 20231219 | 152000 | 1391459900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 224 | 20231219 | 151900 | 1391459900 | 2485 | 2485 | 2485 | 2480 | 1045 |
| 225 | 20231219 | 151800 | 1388864075 | 2485 | 2480 | 2485 | 2480 | 2612 |
| 226 | 20231219 | 151700 | 1382374585 | 2480 | 2480 | 2485 | 2480 | 7808 |
| 227 | 20231219 | 151600 | 1363010725 | 2485 | 2485 | 2485 | 2480 | 1029 |
| 228 | 20231219 | 151500 | 1360457700 | 2485 | 2480 | 2485 | 2480 | 989 |
| 229 | 20231219 | 151400 | 1358004935 | 2480 | 2480 | 2485 | 2480 | 1951 |
| 230 | 20231219 | 151300 | 1353166440 | 2485 | 2480 | 2485 | 2480 | 280 |
| 231 | 20231219 | 151200 | 1352472035 | 2480 | 2480 | 2480 | 2480 | 59 |
| 232 | 20231219 | 151100 | 1352325715 | 2480 | 2480 | 2480 | 2480 | 1463 |
| 233 | 20231219 | 151000 | 1348697475 | 2480 | 2475 | 2480 | 2475 | 1370 |
| 234 | 20231219 | 150900 | 1345303975 | 2480 | 2480 | 2480 | 2480 | 146 |
| 235 | 20231219 | 150800 | 1344941895 | 2480 | 2480 | 2480 | 2480 | 144 |
| 236 | 20231219 | 150700 | 1344584775 | 2480 | 2485 | 2485 | 2480 | 392 |
| 237 | 20231219 | 150600 | 1343612060 | 2485 | 2485 | 2485 | 2480 | 4030 |
| 238 | 20231219 | 150500 | 1333614795 | 2485 | 2485 | 2485 | 2485 | 1441 |
| 239 | 20231219 | 150400 | 1330033910 | 2485 | 2480 | 2485 | 2475 | 1400 |
| 240 | 20231219 | 150300 | 1326563905 | 2480 | 2480 | 2480 | 2480 | 683 |
| 241 | 20231219 | 150200 | 1324870065 | 2480 | 2480 | 2480 | 2480 | 129 |
| 242 | 20231219 | 150100 | 1324550145 | 2480 | 2480 | 2480 | 2480 | 2750 |
| 243 | 20231219 | 150000 | 1317730145 | 2480 | 2475 | 2480 | 2475 | 65 |
| 244 | 20231219 | 145900 | 1317568970 | 2475 | 2475 | 2480 | 2475 | 779 |
| 245 | 20231219 | 145800 | 1315640845 | 2480 | 2480 | 2480 | 2475 | 1265 |
| 246 | 20231219 | 145700 | 1312509395 | 2480 | 2475 | 2480 | 2475 | 4704 |
| 247 | 20231219 | 145600 | 1300865975 | 2480 | 2480 | 2485 | 2480 | 2553 |
| 248 | 20231219 | 145500 | 1294534515 | 2485 | 2485 | 2485 | 2485 | 1 |
| 249 | 20231219 | 145400 | 1294532030 | 2480 | 2480 | 2485 | 2475 | 2197 |
| 250 | 20231219 | 145300 | 1289083755 | 2480 | 2475 | 2480 | 2475 | 501 |
| 251 | 20231219 | 145200 | 1287841280 | 2480 | 2480 | 2480 | 2480 | 233 |
| 252 | 20231219 | 145100 | 1287263440 | 2480 | 2480 | 2480 | 2475 | 761 |
| 253 | 20231219 | 145000 | 1285378660 | 2485 | 2485 | 2485 | 2485 | 20 |
| 254 | 20231219 | 144900 | 1285328960 | 2485 | 2480 | 2485 | 2480 | 813 |
| 255 | 20231219 | 144800 | 1283312715 | 2480 | 2480 | 2480 | 2470 | 6939 |
| 256 | 20231219 | 144700 | 1266120975 | 2480 | 2480 | 2480 | 2480 | 1 |
| 257 | 20231219 | 144600 | 1266118495 | 2480 | 2480 | 2480 | 2480 | 235 |
| 258 | 20231219 | 144500 | 1265535695 | 2480 | 2475 | 2480 | 2475 | 2908 |
| 259 | 20231219 | 144400 | 1258338380 | 2480 | 2475 | 2480 | 2475 | 26 |
| 260 | 20231219 | 144300 | 1258273905 | 2475 | 2475 | 2475 | 2475 | 95 |
| 261 | 20231219 | 144200 | 1258038780 | 2480 | 2480 | 2480 | 2480 | 404 |
| 262 | 20231219 | 144100 | 1257036860 | 2480 | 2480 | 2480 | 2480 | 120 |
| 263 | 20231219 | 144000 | 1256739260 | 2480 | 2480 | 2480 | 2480 | 0 |
| 264 | 20231219 | 143900 | 1256739260 | 2480 | 2475 | 2480 | 2475 | 1082 |
| 265 | 20231219 | 143800 | 1254060945 | 2480 | 2475 | 2480 | 2475 | 511 |
| 266 | 20231219 | 143700 | 1252793720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 267 | 20231219 | 143600 | 1252793720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 268 | 20231219 | 143500 | 1252793720 | 2480 | 2475 | 2480 | 2475 | 1170 |
| 269 | 20231219 | 143400 | 1249897825 | 2475 | 2480 | 2480 | 2475 | 3212 |
| 270 | 20231219 | 143300 | 1241941360 | 2480 | 2475 | 2480 | 2475 | 255 |
| 271 | 20231219 | 143200 | 1241309460 | 2475 | 2475 | 2475 | 2475 | 50 |
| 272 | 20231219 | 143100 | 1241185710 | 2475 | 2480 | 2480 | 2475 | 391 |
| 273 | 20231219 | 143000 | 1240216820 | 2480 | 2480 | 2480 | 2480 | 500 |
| 274 | 20231219 | 142900 | 1238976820 | 2480 | 2480 | 2480 | 2480 | 750 |
| 275 | 20231219 | 142800 | 1237116820 | 2480 | 2480 | 2480 | 2475 | 623 |
| 276 | 20231219 | 142700 | 1235572485 | 2480 | 2475 | 2480 | 2475 | 400 |
| 277 | 20231219 | 142600 | 1234582480 | 2475 | 2475 | 2475 | 2475 | 5 |
| 278 | 20231219 | 142500 | 1234570105 | 2480 | 2480 | 2480 | 2480 | 1 |
| 279 | 20231219 | 142400 | 1234567625 | 2480 | 2480 | 2480 | 2480 | 1 |
| 280 | 20231219 | 142300 | 1234565145 | 2475 | 2475 | 2475 | 2475 | 3445 |
| 281 | 20231219 | 142200 | 1226038770 | 2475 | 2475 | 2475 | 2475 | 1700 |
| 282 | 20231219 | 142100 | 1221831270 | 2475 | 2470 | 2475 | 2470 | 297 |
| 283 | 20231219 | 142000 | 1221097445 | 2470 | 2470 | 2470 | 2470 | 2464 |
| 284 | 20231219 | 141900 | 1215011365 | 2475 | 2470 | 2475 | 2470 | 150 |
| 285 | 20231219 | 141800 | 1214640615 | 2470 | 2475 | 2475 | 2470 | 23 |
| 286 | 20231219 | 141700 | 1214583695 | 2470 | 2475 | 2475 | 2470 | 229 |
| 287 | 20231219 | 141600 | 1214018025 | 2475 | 2475 | 2475 | 2475 | 1926 |
| 288 | 20231219 | 141500 | 1209251175 | 2480 | 2475 | 2480 | 2475 | 261 |
| 289 | 20231219 | 141400 | 1208605195 | 2475 | 2475 | 2475 | 2475 | 0 |
| 290 | 20231219 | 141300 | 1208605195 | 2475 | 2475 | 2475 | 2475 | 755 |
| 291 | 20231219 | 141200 | 1206736570 | 2475 | 2480 | 2480 | 2470 | 2355 |
| 292 | 20231219 | 141100 | 1200913475 | 2475 | 2475 | 2475 | 2475 | 845 |
| 293 | 20231219 | 141000 | 1198822100 | 2475 | 2475 | 2475 | 2475 | 2887 |
| 294 | 20231219 | 140900 | 1191676775 | 2475 | 2475 | 2475 | 2475 | 500 |
| 295 | 20231219 | 140800 | 1190439275 | 2480 | 2480 | 2480 | 2480 | 1 |
| 296 | 20231219 | 140700 | 1190436795 | 2480 | 2480 | 2480 | 2475 | 2502 |
| 297 | 20231219 | 140600 | 1184234335 | 2480 | 2480 | 2480 | 2475 | 1293 |
| 298 | 20231219 | 140500 | 1181030195 | 2480 | 2480 | 2480 | 2480 | 85 |
| 299 | 20231219 | 140400 | 1180819395 | 2480 | 2480 | 2480 | 2480 | 191 |
| 300 | 20231219 | 140300 | 1180345715 | 2480 | 2480 | 2480 | 2475 | 737 |
| 301 | 20231219 | 140200 | 1178520455 | 2480 | 2480 | 2480 | 2480 | 400 |
| 302 | 20231219 | 140100 | 1177528455 | 2480 | 2480 | 2485 | 2480 | 197 |
| 303 | 20231219 | 140000 | 1177039890 | 2480 | 2485 | 2485 | 2480 | 312 |
| 304 | 20231219 | 135900 | 1176266120 | 2485 | 2480 | 2485 | 2480 | 1002 |
| 305 | 20231219 | 135800 | 1173781150 | 2485 | 2480 | 2485 | 2480 | 30 |
| 306 | 20231219 | 135700 | 1173706605 | 2485 | 2485 | 2485 | 2480 | 2222 |
| 307 | 20231219 | 135600 | 1168195460 | 2485 | 2480 | 2485 | 2480 | 406 |
| 308 | 20231219 | 135500 | 1167186575 | 2485 | 2480 | 2485 | 2480 | 2566 |
| 309 | 20231219 | 135400 | 1160813880 | 2480 | 2475 | 2485 | 2475 | 2777 |
| 310 | 20231219 | 135300 | 1153934955 | 2475 | 2480 | 2480 | 2475 | 233 |
| 311 | 20231219 | 135200 | 1153357140 | 2480 | 2480 | 2480 | 2480 | 1224 |
| 312 | 20231219 | 135100 | 1150321620 | 2485 | 2480 | 2485 | 2480 | 1809 |
| 313 | 20231219 | 135000 | 1145835255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 314 | 20231219 | 134900 | 1145835255 | 2480 | 2475 | 2480 | 2475 | 14 |
| 315 | 20231219 | 134800 | 1145800585 | 2480 | 2480 | 2485 | 2480 | 41 |
| 316 | 20231219 | 134700 | 1145698880 | 2485 | 2480 | 2485 | 2480 | 592 |
| 317 | 20231219 | 134600 | 1144230615 | 2480 | 2480 | 2480 | 2480 | 54 |
| 318 | 20231219 | 134500 | 1144096695 | 2480 | 2480 | 2485 | 2480 | 4997 |
| 319 | 20231219 | 134400 | 1131704130 | 2480 | 2475 | 2480 | 2475 | 1661 |
| 320 | 20231219 | 134300 | 1127593035 | 2465 | 2475 | 2475 | 2465 | 2 |
| 321 | 20231219 | 134200 | 1127588095 | 2475 | 2475 | 2475 | 2475 | 549 |
| 322 | 20231219 | 134100 | 1126229320 | 2470 | 2470 | 2470 | 2470 | 688 |
| 323 | 20231219 | 134000 | 1124529960 | 2470 | 2470 | 2470 | 2470 | 1207 |
| 324 | 20231219 | 133900 | 1121548670 | 2470 | 2470 | 2470 | 2470 | 0 |
| 325 | 20231219 | 133800 | 1121548670 | 2470 | 2465 | 2470 | 2465 | 320 |
| 326 | 20231219 | 133700 | 1120759805 | 2470 | 2470 | 2470 | 2470 | 0 |
| 327 | 20231219 | 133600 | 1120759805 | 2470 | 2470 | 2470 | 2470 | 4 |
| 328 | 20231219 | 133500 | 1120749925 | 2470 | 2470 | 2470 | 2470 | 166 |
| 329 | 20231219 | 133400 | 1120339905 | 2470 | 2475 | 2475 | 2470 | 2112 |
| 330 | 20231219 | 133300 | 1115123250 | 2470 | 2475 | 2475 | 2470 | 103 |
| 331 | 20231219 | 133200 | 1114868825 | 2470 | 2470 | 2470 | 2470 | 272 |
| 332 | 20231219 | 133100 | 1114196985 | 2475 | 2475 | 2475 | 2475 | 170 |
| 333 | 20231219 | 133000 | 1113776235 | 2475 | 2470 | 2475 | 2470 | 202 |
| 334 | 20231219 | 132900 | 1113277285 | 2475 | 2475 | 2475 | 2475 | 0 |
| 335 | 20231219 | 132800 | 1113277285 | 2475 | 2470 | 2475 | 2470 | 922 |
| 336 | 20231219 | 132700 | 1110999940 | 2470 | 2470 | 2470 | 2465 | 1007 |
| 337 | 20231219 | 132600 | 1108517650 | 2470 | 2465 | 2470 | 2465 | 502 |
| 338 | 20231219 | 132500 | 1107280210 | 2470 | 2470 | 2470 | 2470 | 0 |
| 339 | 20231219 | 132400 | 1107280210 | 2470 | 2470 | 2470 | 2470 | 3 |
| 340 | 20231219 | 132300 | 1107272800 | 2470 | 2465 | 2470 | 2465 | 603 |
| 341 | 20231219 | 132200 | 1105783890 | 2465 | 2465 | 2465 | 2465 | 1208 |
| 342 | 20231219 | 132100 | 1102806170 | 2470 | 2470 | 2470 | 2470 | 1 |
| 343 | 20231219 | 132000 | 1102803700 | 2475 | 2475 | 2475 | 2475 | 413 |
| 344 | 20231219 | 131900 | 1101781525 | 2475 | 2470 | 2475 | 2465 | 1043 |
| 345 | 20231219 | 131800 | 1099205280 | 2470 | 2470 | 2470 | 2470 | 1605 |
| 346 | 20231219 | 131700 | 1095240930 | 2465 | 2465 | 2465 | 2465 | 310 |
| 347 | 20231219 | 131600 | 1094476780 | 2465 | 2465 | 2465 | 2465 | 1 |
| 348 | 20231219 | 131500 | 1094474315 | 2465 | 2465 | 2465 | 2465 | 130 |
| 349 | 20231219 | 131400 | 1094153865 | 2470 | 2470 | 2470 | 2465 | 641 |
| 350 | 20231219 | 131300 | 1092573095 | 2470 | 2470 | 2470 | 2470 | 2 |
| 351 | 20231219 | 131200 | 1092568155 | 2470 | 2470 | 2470 | 2470 | 6 |
| 352 | 20231219 | 131100 | 1092553335 | 2460 | 2460 | 2460 | 2460 | 300 |
| 353 | 20231219 | 131000 | 1091815335 | 2460 | 2465 | 2465 | 2460 | 2000 |
| 354 | 20231219 | 130900 | 1086892250 | 2465 | 2465 | 2465 | 2465 | 2248 |
| 355 | 20231219 | 130800 | 1081350930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 356 | 20231219 | 130700 | 1081350930 | 2465 | 2465 | 2465 | 2465 | 102 |
| 357 | 20231219 | 130600 | 1081099500 | 2465 | 2465 | 2465 | 2465 | 318 |
| 358 | 20231219 | 130500 | 1080315630 | 2470 | 2470 | 2470 | 2470 | 433 |
| 359 | 20231219 | 130400 | 1079246120 | 2470 | 2465 | 2470 | 2460 | 2029 |
| 360 | 20231219 | 130300 | 1074252245 | 2470 | 2470 | 2470 | 2470 | 3 |
| 361 | 20231219 | 130200 | 1074244835 | 2470 | 2470 | 2470 | 2470 | 124 |
| 362 | 20231219 | 130100 | 1073938555 | 2470 | 2470 | 2470 | 2470 | 1 |
| 363 | 20231219 | 130000 | 1073936085 | 2470 | 2470 | 2470 | 2470 | 0 |
| 364 | 20231219 | 125900 | 1073936085 | 2470 | 2470 | 2470 | 2470 | 20 |
| 365 | 20231219 | 125800 | 1073886685 | 2470 | 2465 | 2470 | 2460 | 5057 |
| 366 | 20231219 | 125700 | 1061437445 | 2470 | 2470 | 2470 | 2470 | 5 |
| 367 | 20231219 | 125600 | 1061425095 | 2465 | 2470 | 2470 | 2465 | 1442 |
| 368 | 20231219 | 125500 | 1057866925 | 2465 | 2470 | 2470 | 2465 | 1112 |
| 369 | 20231219 | 125400 | 1055125840 | 2470 | 2470 | 2470 | 2470 | 1079 |
| 370 | 20231219 | 125300 | 1052460710 | 2475 | 2475 | 2475 | 2475 | 132 |
| 371 | 20231219 | 125200 | 1052134010 | 2480 | 2475 | 2480 | 2475 | 864 |
| 372 | 20231219 | 125100 | 1049995510 | 2475 | 2475 | 2475 | 2475 | 250 |
| 373 | 20231219 | 125000 | 1049376760 | 2480 | 2470 | 2480 | 2465 | 8628 |
| 374 | 20231219 | 124900 | 1028106485 | 2470 | 2480 | 2480 | 2470 | 417 |
| 375 | 20231219 | 124800 | 1027072495 | 2480 | 2475 | 2480 | 2475 | 205 |
| 376 | 20231219 | 124700 | 1026565105 | 2480 | 2480 | 2480 | 2480 | 1 |
| 377 | 20231219 | 124600 | 1026562625 | 2480 | 2470 | 2480 | 2465 | 786 |
| 378 | 20231219 | 124500 | 1024623975 | 2470 | 2475 | 2480 | 2470 | 3117 |
| 379 | 20231219 | 124400 | 1016910180 | 2475 | 2470 | 2475 | 2470 | 186 |
| 380 | 20231219 | 124300 | 1016450750 | 2465 | 2465 | 2465 | 2465 | 449 |
| 381 | 20231219 | 124200 | 1015343965 | 2470 | 2470 | 2470 | 2470 | 214 |
| 382 | 20231219 | 124100 | 1014815385 | 2470 | 2475 | 2475 | 2470 | 898 |
| 383 | 20231219 | 124000 | 1012597320 | 2470 | 2475 | 2475 | 2470 | 502 |
| 384 | 20231219 | 123900 | 1011357370 | 2475 | 2475 | 2475 | 2475 | 30 |
| 385 | 20231219 | 123800 | 1011283120 | 2475 | 2475 | 2475 | 2460 | 8038 |
| 386 | 20231219 | 123700 | 991465175 | 2475 | 2475 | 2475 | 2475 | 623 |
| 387 | 20231219 | 123600 | 989923250 | 2475 | 2475 | 2475 | 2475 | 1547 |
| 388 | 20231219 | 123500 | 986094425 | 2475 | 2470 | 2475 | 2470 | 491 |
| 389 | 20231219 | 123400 | 984881630 | 2470 | 2470 | 2475 | 2470 | 1018 |
| 390 | 20231219 | 123300 | 982367125 | 2470 | 2470 | 2470 | 2470 | 581 |
| 391 | 20231219 | 123200 | 980932055 | 2470 | 2475 | 2475 | 2470 | 57 |
| 392 | 20231219 | 123100 | 980791260 | 2475 | 2475 | 2475 | 2475 | 275 |
| 393 | 20231219 | 123000 | 980110635 | 2465 | 2465 | 2465 | 2465 | 801 |
| 394 | 20231219 | 122900 | 978136170 | 2465 | 2470 | 2470 | 2465 | 2321 |
| 395 | 20231219 | 122800 | 972413905 | 2470 | 2470 | 2470 | 2470 | 2058 |
| 396 | 20231219 | 122700 | 967330645 | 2470 | 2470 | 2470 | 2470 | 1558 |
| 397 | 20231219 | 122600 | 963482385 | 2470 | 2475 | 2475 | 2470 | 951 |
| 398 | 20231219 | 122500 | 961133405 | 2470 | 2470 | 2470 | 2470 | 593 |
| 399 | 20231219 | 122400 | 959668695 | 2475 | 2475 | 2475 | 2475 | 10 |
| 400 | 20231219 | 122300 | 959643945 | 2475 | 2475 | 2475 | 2475 | 6436 |
| 401 | 20231219 | 122200 | 943714845 | 2475 | 2480 | 2480 | 2475 | 931 |
| 402 | 20231219 | 122100 | 941409965 | 2480 | 2480 | 2480 | 2480 | 182 |
| 403 | 20231219 | 122000 | 940958605 | 2480 | 2475 | 2480 | 2475 | 72 |
| 404 | 20231219 | 121900 | 940780155 | 2480 | 2475 | 2480 | 2475 | 1072 |
| 405 | 20231219 | 121800 | 938126810 | 2480 | 2475 | 2480 | 2475 | 61 |
| 406 | 20231219 | 121700 | 937975785 | 2480 | 2480 | 2480 | 2480 | 300 |
| 407 | 20231219 | 121600 | 937231785 | 2480 | 2480 | 2480 | 2480 | 5 |
| 408 | 20231219 | 121500 | 937219385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20231219 | 121400 | 937219385 | 2475 | 2480 | 2480 | 2475 | 279 |
| 410 | 20231219 | 121300 | 936527590 | 2480 | 2480 | 2480 | 2480 | 2199 |
| 411 | 20231219 | 121200 | 931074070 | 2480 | 2480 | 2480 | 2480 | 2402 |
| 412 | 20231219 | 121100 | 925117110 | 2485 | 2480 | 2485 | 2480 | 2590 |
| 413 | 20231219 | 121000 | 918693710 | 2485 | 2485 | 2485 | 2485 | 1 |
| 414 | 20231219 | 120900 | 918691225 | 2485 | 2485 | 2485 | 2485 | 0 |
| 415 | 20231219 | 120800 | 918691225 | 2485 | 2485 | 2485 | 2485 | 42 |
| 416 | 20231219 | 120700 | 918586855 | 2485 | 2480 | 2485 | 2480 | 705 |
| 417 | 20231219 | 120600 | 916837930 | 2480 | 2480 | 2480 | 2480 | 2141 |
| 418 | 20231219 | 120500 | 911528250 | 2485 | 2485 | 2485 | 2485 | 213 |
| 419 | 20231219 | 120400 | 910998945 | 2485 | 2485 | 2485 | 2485 | 1359 |
| 420 | 20231219 | 120300 | 907621830 | 2485 | 2490 | 2490 | 2485 | 1626 |
| 421 | 20231219 | 120200 | 903578720 | 2485 | 2480 | 2485 | 2480 | 781 |
| 422 | 20231219 | 120100 | 901639445 | 2485 | 2485 | 2485 | 2485 | 21 |
| 423 | 20231219 | 120000 | 901587260 | 2485 | 2490 | 2490 | 2485 | 1001 |
| 424 | 20231219 | 115900 | 899099770 | 2490 | 2490 | 2490 | 2490 | 0 |
| 425 | 20231219 | 115800 | 899099770 | 2490 | 2490 | 2490 | 2490 | 1 |
| 426 | 20231219 | 115700 | 899097280 | 2490 | 2480 | 2490 | 2480 | 1295 |
| 427 | 20231219 | 115600 | 895885630 | 2480 | 2485 | 2490 | 2480 | 641 |
| 428 | 20231219 | 115500 | 894292730 | 2485 | 2485 | 2485 | 2485 | 490 |
| 429 | 20231219 | 115400 | 893075080 | 2485 | 2485 | 2485 | 2485 | 12 |
| 430 | 20231219 | 115300 | 893045260 | 2480 | 2485 | 2485 | 2480 | 367 |
| 431 | 20231219 | 115200 | 892133390 | 2480 | 2485 | 2485 | 2480 | 911 |
| 432 | 20231219 | 115100 | 889873610 | 2485 | 2485 | 2485 | 2485 | 4 |
| 433 | 20231219 | 115000 | 889863670 | 2480 | 2480 | 2480 | 2480 | 210 |
| 434 | 20231219 | 114900 | 889342870 | 2490 | 2480 | 2490 | 2480 | 2023 |
| 435 | 20231219 | 114800 | 884313760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 436 | 20231219 | 114700 | 884313760 | 2480 | 2480 | 2480 | 2480 | 2 |
| 437 | 20231219 | 114600 | 884308800 | 2480 | 2490 | 2490 | 2480 | 2312 |
| 438 | 20231219 | 114500 | 878559285 | 2490 | 2485 | 2490 | 2485 | 316 |
| 439 | 20231219 | 114400 | 877773955 | 2485 | 2485 | 2485 | 2485 | 2 |
| 440 | 20231219 | 114300 | 877768985 | 2485 | 2485 | 2490 | 2485 | 747 |
| 441 | 20231219 | 114200 | 875912605 | 2485 | 2485 | 2485 | 2485 | 1550 |
| 442 | 20231219 | 114100 | 872060855 | 2485 | 2490 | 2490 | 2485 | 125 |
| 443 | 20231219 | 114000 | 871749630 | 2490 | 2490 | 2495 | 2490 | 992 |
| 444 | 20231219 | 113900 | 869279430 | 2495 | 2490 | 2495 | 2490 | 2052 |
| 445 | 20231219 | 113800 | 864168230 | 2490 | 2490 | 2490 | 2490 | 1020 |
| 446 | 20231219 | 113700 | 861628430 | 2490 | 2485 | 2490 | 2485 | 2564 |
| 447 | 20231219 | 113600 | 855256870 | 2480 | 2485 | 2485 | 2480 | 210 |
| 448 | 20231219 | 113500 | 854736040 | 2480 | 2485 | 2485 | 2480 | 32 |
| 449 | 20231219 | 113400 | 854656620 | 2480 | 2480 | 2480 | 2480 | 1135 |
| 450 | 20231219 | 113300 | 851841820 | 2480 | 2485 | 2490 | 2480 | 6404 |
| 451 | 20231219 | 113200 | 835899905 | 2490 | 2485 | 2490 | 2480 | 607 |
| 452 | 20231219 | 113100 | 834390710 | 2490 | 2485 | 2490 | 2485 | 887 |
| 453 | 20231219 | 113000 | 832186365 | 2480 | 2485 | 2485 | 2480 | 1009 |
| 454 | 20231219 | 112900 | 829679005 | 2485 | 2485 | 2485 | 2485 | 1543 |
| 455 | 20231219 | 112800 | 825844650 | 2490 | 2490 | 2495 | 2490 | 6840 |
| 456 | 20231219 | 112700 | 808813035 | 2490 | 2490 | 2490 | 2490 | 6635 |
| 457 | 20231219 | 112600 | 792291885 | 2490 | 2485 | 2490 | 2480 | 3064 |
| 458 | 20231219 | 112500 | 784665715 | 2485 | 2475 | 2485 | 2475 | 3307 |
| 459 | 20231219 | 112400 | 776449360 | 2480 | 2480 | 2480 | 2480 | 415 |
| 460 | 20231219 | 112300 | 775420160 | 2480 | 2485 | 2485 | 2470 | 4673 |
| 461 | 20231219 | 112200 | 763853980 | 2485 | 2480 | 2485 | 2480 | 1041 |
| 462 | 20231219 | 112100 | 761272290 | 2480 | 2485 | 2485 | 2480 | 1113 |
| 463 | 20231219 | 112000 | 758506690 | 2485 | 2485 | 2485 | 2485 | 1015 |
| 464 | 20231219 | 111900 | 755984415 | 2485 | 2485 | 2485 | 2485 | 14 |
| 465 | 20231219 | 111800 | 755949625 | 2485 | 2485 | 2485 | 2480 | 4586 |
| 466 | 20231219 | 111700 | 744554015 | 2485 | 2490 | 2495 | 2485 | 4969 |
| 467 | 20231219 | 111600 | 732181245 | 2490 | 2485 | 2490 | 2485 | 14707 |
| 468 | 20231219 | 111500 | 695592980 | 2485 | 2485 | 2485 | 2485 | 1670 |
| 469 | 20231219 | 111400 | 691443030 | 2485 | 2480 | 2485 | 2480 | 7981 |
| 470 | 20231219 | 111300 | 671650145 | 2480 | 2480 | 2480 | 2480 | 2164 |
| 471 | 20231219 | 111200 | 666283425 | 2475 | 2475 | 2475 | 2475 | 1 |
| 472 | 20231219 | 111100 | 666280950 | 2480 | 2475 | 2480 | 2475 | 6 |
| 473 | 20231219 | 111000 | 666266095 | 2480 | 2480 | 2480 | 2480 | 6478 |
| 474 | 20231219 | 110900 | 650200655 | 2480 | 2475 | 2480 | 2475 | 1503 |
| 475 | 20231219 | 110800 | 646480725 | 2475 | 2475 | 2480 | 2475 | 2932 |
| 476 | 20231219 | 110700 | 639209405 | 2475 | 2475 | 2480 | 2470 | 726 |
| 477 | 20231219 | 110600 | 637410860 | 2470 | 2470 | 2475 | 2470 | 4226 |
| 478 | 20231219 | 110500 | 626951590 | 2470 | 2470 | 2475 | 2470 | 80 |
| 479 | 20231219 | 110400 | 626753975 | 2475 | 2475 | 2475 | 2475 | 26 |
| 480 | 20231219 | 110300 | 626689625 | 2475 | 2475 | 2475 | 2475 | 156 |
| 481 | 20231219 | 110200 | 626303525 | 2475 | 2475 | 2475 | 2475 | 5 |
| 482 | 20231219 | 110100 | 626291150 | 2475 | 2470 | 2475 | 2470 | 501 |
| 483 | 20231219 | 110000 | 625053675 | 2475 | 2475 | 2475 | 2475 | 2867 |
| 484 | 20231219 | 105900 | 617957850 | 2460 | 2470 | 2475 | 2460 | 9186 |
| 485 | 20231219 | 105800 | 595298595 | 2470 | 2465 | 2470 | 2465 | 6001 |
| 486 | 20231219 | 105700 | 580506125 | 2470 | 2470 | 2470 | 2470 | 68 |
| 487 | 20231219 | 105600 | 580338165 | 2470 | 2465 | 2470 | 2465 | 324 |
| 488 | 20231219 | 105500 | 579539000 | 2470 | 2470 | 2470 | 2470 | 11 |
| 489 | 20231219 | 105400 | 579511830 | 2470 | 2470 | 2470 | 2470 | 189 |
| 490 | 20231219 | 105300 | 579045000 | 2470 | 2470 | 2470 | 2470 | 6 |
| 491 | 20231219 | 105200 | 579030180 | 2470 | 2460 | 2470 | 2455 | 2241 |
| 492 | 20231219 | 105100 | 573510425 | 2465 | 2465 | 2465 | 2465 | 0 |
| 493 | 20231219 | 105000 | 573510425 | 2465 | 2460 | 2465 | 2460 | 1878 |
| 494 | 20231219 | 104900 | 568889290 | 2460 | 2460 | 2460 | 2460 | 900 |
| 495 | 20231219 | 104800 | 566675290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 496 | 20231219 | 104700 | 566675290 | 2460 | 2465 | 2465 | 2460 | 1232 |
| 497 | 20231219 | 104600 | 563642545 | 2465 | 2460 | 2465 | 2460 | 789 |
| 498 | 20231219 | 104500 | 561701545 | 2465 | 2465 | 2465 | 2465 | 211 |
| 499 | 20231219 | 104400 | 561181430 | 2465 | 2465 | 2465 | 2465 | 2 |
| 500 | 20231219 | 104300 | 561176500 | 2460 | 2470 | 2470 | 2460 | 205 |
| 501 | 20231219 | 104200 | 560672190 | 2470 | 2470 | 2470 | 2470 | 3 |
| 502 | 20231219 | 104100 | 560664780 | 2455 | 2465 | 2465 | 2455 | 14502 |
| 503 | 20231219 | 104000 | 525014755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 504 | 20231219 | 103900 | 525014755 | 2465 | 2470 | 2470 | 2465 | 427 |
| 505 | 20231219 | 103800 | 523962185 | 2465 | 2465 | 2470 | 2460 | 954 |
| 506 | 20231219 | 103700 | 521614830 | 2470 | 2470 | 2470 | 2460 | 156 |
| 507 | 20231219 | 103600 | 521230950 | 2470 | 2470 | 2470 | 2470 | 52 |
| 508 | 20231219 | 103500 | 521102510 | 2470 | 2470 | 2470 | 2460 | 604 |
| 509 | 20231219 | 103400 | 519615660 | 2470 | 2470 | 2470 | 2460 | 957 |
| 510 | 20231219 | 103300 | 517252280 | 2460 | 2460 | 2460 | 2460 | 42 |
| 511 | 20231219 | 103200 | 517148960 | 2470 | 2470 | 2470 | 2470 | 4 |
| 512 | 20231219 | 103100 | 517139080 | 2470 | 2460 | 2470 | 2460 | 185 |
| 513 | 20231219 | 103000 | 516683910 | 2465 | 2465 | 2465 | 2460 | 230 |
| 514 | 20231219 | 102900 | 516116975 | 2465 | 2470 | 2470 | 2465 | 1924 |
| 515 | 20231219 | 102800 | 511374190 | 2465 | 2465 | 2465 | 2465 | 383 |
| 516 | 20231219 | 102700 | 510430095 | 2465 | 2470 | 2470 | 2465 | 1058 |
| 517 | 20231219 | 102600 | 507818335 | 2465 | 2470 | 2470 | 2465 | 232 |
| 518 | 20231219 | 102500 | 507246445 | 2470 | 2470 | 2470 | 2470 | 24 |
| 519 | 20231219 | 102400 | 507187165 | 2465 | 2470 | 2470 | 2465 | 21 |
| 520 | 20231219 | 102300 | 507135395 | 2465 | 2470 | 2470 | 2465 | 2924 |
| 521 | 20231219 | 102200 | 499921730 | 2470 | 2470 | 2470 | 2470 | 576 |
| 522 | 20231219 | 102100 | 498499010 | 2465 | 2465 | 2470 | 2465 | 1604 |
| 523 | 20231219 | 102000 | 494545130 | 2465 | 2470 | 2470 | 2465 | 511 |
| 524 | 20231219 | 101900 | 493284015 | 2470 | 2465 | 2470 | 2465 | 1098 |
| 525 | 20231219 | 101800 | 490573400 | 2465 | 2465 | 2465 | 2465 | 4 |
| 526 | 20231219 | 101700 | 490563540 | 2465 | 2465 | 2465 | 2465 | 11 |
| 527 | 20231219 | 101600 | 490536425 | 2465 | 2465 | 2465 | 2465 | 400 |
| 528 | 20231219 | 101500 | 489550425 | 2465 | 2465 | 2465 | 2460 | 295 |
| 529 | 20231219 | 101400 | 488824705 | 2465 | 2460 | 2465 | 2460 | 307 |
| 530 | 20231219 | 101300 | 488068655 | 2465 | 2460 | 2465 | 2460 | 1447 |
| 531 | 20231219 | 101200 | 484509030 | 2460 | 2465 | 2465 | 2460 | 581 |
| 532 | 20231219 | 101100 | 483077120 | 2465 | 2465 | 2465 | 2465 | 2 |
| 533 | 20231219 | 101000 | 483072190 | 2460 | 2460 | 2465 | 2460 | 1419 |
| 534 | 20231219 | 100900 | 479581430 | 2460 | 2465 | 2465 | 2460 | 932 |
| 535 | 20231219 | 100800 | 477286205 | 2465 | 2465 | 2470 | 2465 | 1113 |
| 536 | 20231219 | 100700 | 474541080 | 2465 | 2465 | 2465 | 2465 | 201 |
| 537 | 20231219 | 100600 | 474045615 | 2465 | 2465 | 2465 | 2460 | 1710 |
| 538 | 20231219 | 100500 | 469832965 | 2465 | 2465 | 2465 | 2460 | 1969 |
| 539 | 20231219 | 100400 | 464983275 | 2460 | 2460 | 2465 | 2460 | 3251 |
| 540 | 20231219 | 100300 | 456985800 | 2465 | 2460 | 2465 | 2460 | 437 |
| 541 | 20231219 | 100200 | 455910305 | 2460 | 2465 | 2465 | 2460 | 1654 |
| 542 | 20231219 | 100100 | 451833965 | 2460 | 2465 | 2465 | 2460 | 313 |
| 543 | 20231219 | 100000 | 451063530 | 2465 | 2470 | 2470 | 2465 | 1296 |
| 544 | 20231219 | 095900 | 447867460 | 2470 | 2460 | 2470 | 2460 | 3714 |
| 545 | 20231219 | 095800 | 438727380 | 2470 | 2465 | 2470 | 2465 | 460 |
| 546 | 20231219 | 095700 | 437591725 | 2470 | 2470 | 2470 | 2470 | 3004 |
| 547 | 20231219 | 095600 | 430171845 | 2470 | 2465 | 2470 | 2465 | 106 |
| 548 | 20231219 | 095500 | 429910525 | 2465 | 2470 | 2470 | 2460 | 648 |
| 549 | 20231219 | 095400 | 428313175 | 2465 | 2460 | 2470 | 2460 | 4207 |
| 550 | 20231219 | 095300 | 417958895 | 2465 | 2465 | 2465 | 2465 | 1048 |
| 551 | 20231219 | 095200 | 415375575 | 2465 | 2465 | 2465 | 2460 | 14 |
| 552 | 20231219 | 095100 | 415341070 | 2460 | 2465 | 2465 | 2460 | 2947 |
| 553 | 20231219 | 095000 | 408090065 | 2465 | 2465 | 2465 | 2465 | 0 |
| 554 | 20231219 | 094900 | 408090065 | 2465 | 2460 | 2465 | 2460 | 219 |
| 555 | 20231219 | 094800 | 407551320 | 2460 | 2465 | 2465 | 2460 | 107 |
| 556 | 20231219 | 094700 | 407288065 | 2465 | 2460 | 2465 | 2460 | 401 |
| 557 | 20231219 | 094600 | 406301600 | 2460 | 2465 | 2465 | 2460 | 647 |
| 558 | 20231219 | 094500 | 404709955 | 2465 | 2460 | 2465 | 2460 | 442 |
| 559 | 20231219 | 094400 | 403620580 | 2460 | 2465 | 2470 | 2460 | 337 |
| 560 | 20231219 | 094300 | 402791220 | 2460 | 2465 | 2465 | 2455 | 7949 |
| 561 | 20231219 | 094200 | 383232760 | 2470 | 2465 | 2470 | 2465 | 801 |
| 562 | 20231219 | 094100 | 381256790 | 2465 | 2465 | 2465 | 2465 | 3399 |
| 563 | 20231219 | 094000 | 372878255 | 2470 | 2465 | 2470 | 2465 | 705 |
| 564 | 20231219 | 093900 | 371138710 | 2465 | 2470 | 2470 | 2465 | 657 |
| 565 | 20231219 | 093800 | 369516420 | 2470 | 2460 | 2470 | 2460 | 869 |
| 566 | 20231219 | 093700 | 367375350 | 2460 | 2465 | 2470 | 2460 | 3612 |
| 567 | 20231219 | 093600 | 358474415 | 2465 | 2460 | 2465 | 2460 | 2019 |
| 568 | 20231219 | 093500 | 353507670 | 2465 | 2465 | 2465 | 2460 | 1109 |
| 569 | 20231219 | 093400 | 350779485 | 2465 | 2460 | 2465 | 2460 | 163 |
| 570 | 20231219 | 093300 | 350377845 | 2460 | 2460 | 2460 | 2460 | 2631 |
| 571 | 20231219 | 093200 | 343905585 | 2460 | 2465 | 2465 | 2460 | 319 |
| 572 | 20231219 | 093100 | 343120790 | 2465 | 2465 | 2465 | 2465 | 154 |
| 573 | 20231219 | 093000 | 342741180 | 2465 | 2460 | 2470 | 2460 | 517 |
| 574 | 20231219 | 092900 | 341468780 | 2460 | 2465 | 2465 | 2460 | 1220 |
| 575 | 20231219 | 092800 | 338467530 | 2465 | 2465 | 2470 | 2465 | 1314 |
| 576 | 20231219 | 092700 | 335228415 | 2465 | 2470 | 2470 | 2455 | 214 |
| 577 | 20231219 | 092600 | 334700490 | 2460 | 2460 | 2470 | 2455 | 4291 |
| 578 | 20231219 | 092500 | 324144695 | 2470 | 2470 | 2470 | 2470 | 13 |
| 579 | 20231219 | 092400 | 324112585 | 2470 | 2465 | 2470 | 2460 | 4074 |
| 580 | 20231219 | 092300 | 314084865 | 2465 | 2470 | 2470 | 2465 | 589 |
| 581 | 20231219 | 092200 | 312632635 | 2470 | 2470 | 2470 | 2465 | 7 |
| 582 | 20231219 | 092100 | 312615350 | 2470 | 2470 | 2470 | 2465 | 223 |
| 583 | 20231219 | 092000 | 312065390 | 2465 | 2470 | 2470 | 2465 | 1855 |
| 584 | 20231219 | 091900 | 307489290 | 2465 | 2465 | 2470 | 2465 | 2566 |
| 585 | 20231219 | 091800 | 301163810 | 2470 | 2470 | 2470 | 2470 | 405 |
| 586 | 20231219 | 091700 | 300163460 | 2470 | 2460 | 2470 | 2460 | 3238 |
| 587 | 20231219 | 091600 | 292191815 | 2460 | 2460 | 2465 | 2460 | 1777 |
| 588 | 20231219 | 091500 | 287820000 | 2465 | 2465 | 2465 | 2460 | 2665 |
| 589 | 20231219 | 091400 | 281251430 | 2465 | 2465 | 2465 | 2460 | 2850 |
| 590 | 20231219 | 091300 | 274229325 | 2465 | 2460 | 2465 | 2460 | 1677 |
| 591 | 20231219 | 091200 | 270103885 | 2470 | 2470 | 2470 | 2460 | 4718 |
| 592 | 20231219 | 091100 | 258466490 | 2470 | 2465 | 2470 | 2460 | 1628 |
| 593 | 20231219 | 091000 | 254452600 | 2465 | 2465 | 2475 | 2465 | 6135 |
| 594 | 20231219 | 090900 | 239310155 | 2470 | 2475 | 2480 | 2470 | 10670 |
| 595 | 20231219 | 090800 | 212936895 | 2475 | 2475 | 2480 | 2470 | 5941 |
| 596 | 20231219 | 090700 | 198233920 | 2475 | 2480 | 2480 | 2470 | 5565 |
| 597 | 20231219 | 090600 | 184463845 | 2480 | 2475 | 2480 | 2475 | 5961 |
| 598 | 20231219 | 090500 | 169687100 | 2480 | 2475 | 2480 | 2465 | 5574 |
| 599 | 20231219 | 090400 | 155897350 | 2470 | 2480 | 2480 | 2470 | 15216 |
| 600 | 20231219 | 090300 | 118251400 | 2480 | 2485 | 2485 | 2475 | 6358 |
| 601 | 20231219 | 090200 | 102487770 | 2485 | 2485 | 2490 | 2480 | 6038 |
| 602 | 20231219 | 090100 | 87480580 | 2480 | 2480 | 2490 | 2475 | 11763 |
| 603 | 20231219 | 090000 | 58298100 | 2485 | 2470 | 2495 | 2465 | 23551 |