29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 3 | 20231219 | 184100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231219 | 184000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231219 | 183900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231219 | 183800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231219 | 183700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231219 | 183600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231219 | 183500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231219 | 183400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231219 | 183300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231219 | 183200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231219 | 183100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231219 | 183000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231219 | 182900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231219 | 182800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231219 | 182700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231219 | 182600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231219 | 182500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231219 | 182400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231219 | 182300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231219 | 182200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231219 | 182100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231219 | 182000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231219 | 181900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231219 | 181800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231219 | 181700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231219 | 181600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231219 | 181500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231219 | 181400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231219 | 181300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231219 | 181200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 33 | 20231219 | 181100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231219 | 181000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231219 | 180900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231219 | 180800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231219 | 180700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231219 | 180600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231219 | 180500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231219 | 180400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231219 | 180300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231219 | 180200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231219 | 180100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231219 | 180000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231219 | 175900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231219 | 175800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231219 | 175700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231219 | 175600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231219 | 175500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231219 | 175400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231219 | 175300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231219 | 175200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231219 | 175100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231219 | 175000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231219 | 174900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231219 | 174800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231219 | 174700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231219 | 174600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231219 | 174500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231219 | 174400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231219 | 174300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231219 | 174200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 63 | 20231219 | 174100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231219 | 174000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231219 | 173900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231219 | 173800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231219 | 173700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231219 | 173600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231219 | 173500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231219 | 173400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231219 | 173300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231219 | 173200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231219 | 173100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231219 | 173000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231219 | 172900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231219 | 172800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231219 | 172700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231219 | 172600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231219 | 172500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231219 | 172400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231219 | 172300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231219 | 172200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231219 | 172100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231219 | 172000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231219 | 171900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231219 | 171800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231219 | 171700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231219 | 171600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231219 | 171500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231219 | 171400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231219 | 171300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231219 | 171200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 93 | 20231219 | 171100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231219 | 171000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231219 | 170900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231219 | 170800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231219 | 170700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231219 | 170600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231219 | 170500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231219 | 170400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231219 | 170300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231219 | 170200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231219 | 170100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231219 | 170000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231219 | 165900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231219 | 165800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231219 | 165700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231219 | 165600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231219 | 165500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231219 | 165400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231219 | 165300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231219 | 165200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231219 | 165100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231219 | 165000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231219 | 164900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231219 | 164800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231219 | 164700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231219 | 164600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231219 | 164500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231219 | 164400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231219 | 164300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231219 | 164200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 123 | 20231219 | 164100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231219 | 164000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231219 | 163900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231219 | 163800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231219 | 163700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231219 | 163600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231219 | 163500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231219 | 163400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231219 | 163300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231219 | 163200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231219 | 163100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231219 | 163000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231219 | 162900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231219 | 162800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231219 | 162700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231219 | 162600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231219 | 162500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231219 | 162400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231219 | 162300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231219 | 162200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231219 | 162100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231219 | 162000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231219 | 161900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231219 | 161800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231219 | 161700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231219 | 161600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231219 | 161500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231219 | 161400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231219 | 161300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231219 | 161200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 153 | 20231219 | 161100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231219 | 161000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231219 | 160900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231219 | 160800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231219 | 160700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231219 | 160600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231219 | 160500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231219 | 160400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231219 | 160300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231219 | 160200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231219 | 160100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231219 | 160000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231219 | 155900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231219 | 155800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231219 | 155700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231219 | 155600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231219 | 155500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231219 | 155400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231219 | 155300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231219 | 155200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231219 | 155100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231219 | 155000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231219 | 154900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231219 | 154800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231219 | 154700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231219 | 154600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231219 | 154500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231219 | 154400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231219 | 154300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231219 | 154200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 183 | 20231219 | 154100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20231219 | 154000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20231219 | 153900 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20231219 | 153800 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20231219 | 153700 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20231219 | 153600 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20231219 | 153500 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20231219 | 153400 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20231219 | 153300 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20231219 | 153200 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20231219 | 153100 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20231219 | 153000 | 1908561670 | 2230 | 2230 | 2230 | 2230 | 19974 |
| 195 | 20231219 | 152900 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20231219 | 152800 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20231219 | 152700 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20231219 | 152600 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231219 | 152500 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231219 | 152400 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231219 | 152300 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231219 | 152200 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231219 | 152100 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20231219 | 152000 | 1864019650 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20231219 | 151900 | 1864019650 | 2230 | 2225 | 2230 | 2220 | 7107 |
| 206 | 20231219 | 151800 | 1848229110 | 2225 | 2230 | 2230 | 2225 | 2718 |
| 207 | 20231219 | 151700 | 1842181555 | 2225 | 2220 | 2225 | 2220 | 1074 |
| 208 | 20231219 | 151600 | 1839791910 | 2225 | 2225 | 2225 | 2225 | 9 |
| 209 | 20231219 | 151500 | 1839771885 | 2225 | 2225 | 2225 | 2220 | 5565 |
| 210 | 20231219 | 151400 | 1827393055 | 2225 | 2225 | 2225 | 2220 | 1061 |
| 211 | 20231219 | 151300 | 1825037330 | 2225 | 2225 | 2225 | 2220 | 2966 |
| 212 | 20231219 | 151200 | 1818452165 | 2225 | 2225 | 2225 | 2220 | 1778 |
| 213 | 20231219 | 151100 | 1814500725 | 2225 | 2220 | 2225 | 2220 | 2919 |
| 214 | 20231219 | 151000 | 1808010950 | 2225 | 2225 | 2225 | 2225 | 3 |
| 215 | 20231219 | 150900 | 1808004275 | 2225 | 2220 | 2225 | 2220 | 505 |
| 216 | 20231219 | 150800 | 1806883150 | 2225 | 2225 | 2225 | 2220 | 183 |
| 217 | 20231219 | 150700 | 1806475985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20231219 | 150600 | 1806475985 | 2220 | 2225 | 2225 | 2220 | 918 |
| 219 | 20231219 | 150500 | 1804434985 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20231219 | 150400 | 1804434985 | 2225 | 2225 | 2225 | 2225 | 1 |
| 221 | 20231219 | 150300 | 1804432760 | 2225 | 2220 | 2225 | 2220 | 33 |
| 222 | 20231219 | 150200 | 1804359485 | 2225 | 2225 | 2225 | 2220 | 1486 |
| 223 | 20231219 | 150100 | 1801059305 | 2225 | 2220 | 2225 | 2220 | 952 |
| 224 | 20231219 | 150000 | 1798945180 | 2225 | 2225 | 2225 | 2225 | 449 |
| 225 | 20231219 | 145900 | 1797946155 | 2225 | 2225 | 2225 | 2225 | 60 |
| 226 | 20231219 | 145800 | 1797812655 | 2225 | 2225 | 2225 | 2225 | 376 |
| 227 | 20231219 | 145700 | 1796976055 | 2225 | 2225 | 2225 | 2225 | 100 |
| 228 | 20231219 | 145600 | 1796753555 | 2225 | 2225 | 2225 | 2225 | 2724 |
| 229 | 20231219 | 145500 | 1790692655 | 2225 | 2225 | 2225 | 2225 | 48 |
| 230 | 20231219 | 145400 | 1790585855 | 2230 | 2225 | 2230 | 2225 | 112 |
| 231 | 20231219 | 145300 | 1790336650 | 2230 | 2230 | 2230 | 2230 | 1 |
| 232 | 20231219 | 145200 | 1790334420 | 2230 | 2225 | 2230 | 2225 | 112 |
| 233 | 20231219 | 145100 | 1790085215 | 2225 | 2225 | 2230 | 2225 | 537 |
| 234 | 20231219 | 145000 | 1788890300 | 2225 | 2225 | 2225 | 2225 | 850 |
| 235 | 20231219 | 144900 | 1786999050 | 2225 | 2225 | 2225 | 2225 | 1 |
| 236 | 20231219 | 144800 | 1786996825 | 2225 | 2225 | 2225 | 2225 | 15 |
| 237 | 20231219 | 144700 | 1786963450 | 2225 | 2220 | 2225 | 2220 | 739 |
| 238 | 20231219 | 144600 | 1785322775 | 2225 | 2230 | 2230 | 2225 | 1592 |
| 239 | 20231219 | 144500 | 1781780020 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20231219 | 144400 | 1781780020 | 2225 | 2230 | 2230 | 2225 | 199 |
| 241 | 20231219 | 144300 | 1781337240 | 2230 | 2230 | 2230 | 2230 | 0 |
| 242 | 20231219 | 144200 | 1781337240 | 2230 | 2230 | 2230 | 2230 | 3 |
| 243 | 20231219 | 144100 | 1781330550 | 2225 | 2225 | 2225 | 2225 | 1 |
| 244 | 20231219 | 144000 | 1781328325 | 2225 | 2225 | 2225 | 2220 | 1819 |
| 245 | 20231219 | 143900 | 1777282550 | 2225 | 2220 | 2225 | 2220 | 32 |
| 246 | 20231219 | 143800 | 1777211500 | 2220 | 2220 | 2220 | 2220 | 400 |
| 247 | 20231219 | 143700 | 1776323500 | 2220 | 2220 | 2220 | 2220 | 46 |
| 248 | 20231219 | 143600 | 1776221380 | 2220 | 2225 | 2225 | 2220 | 2099 |
| 249 | 20231219 | 143500 | 1771561105 | 2220 | 2225 | 2225 | 2220 | 715 |
| 250 | 20231219 | 143400 | 1769973230 | 2220 | 2225 | 2225 | 2220 | 22886 |
| 251 | 20231219 | 143300 | 1719166180 | 2225 | 2225 | 2225 | 2225 | 626 |
| 252 | 20231219 | 143200 | 1717773330 | 2225 | 2225 | 2225 | 2225 | 1067 |
| 253 | 20231219 | 143100 | 1715399255 | 2225 | 2225 | 2225 | 2225 | 373 |
| 254 | 20231219 | 143000 | 1714569330 | 2225 | 2225 | 2225 | 2225 | 200 |
| 255 | 20231219 | 142900 | 1714124330 | 2225 | 2225 | 2225 | 2225 | 1250 |
| 256 | 20231219 | 142800 | 1711343080 | 2225 | 2225 | 2225 | 2225 | 205 |
| 257 | 20231219 | 142700 | 1710886955 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 258 | 20231219 | 142600 | 1708666955 | 2220 | 2225 | 2225 | 2220 | 53 |
| 259 | 20231219 | 142500 | 1708549195 | 2225 | 2220 | 2225 | 2220 | 466 |
| 260 | 20231219 | 142400 | 1707512350 | 2220 | 2225 | 2225 | 2220 | 879 |
| 261 | 20231219 | 142300 | 1705559945 | 2225 | 2225 | 2225 | 2220 | 328 |
| 262 | 20231219 | 142200 | 1704831255 | 2220 | 2225 | 2230 | 2220 | 894 |
| 263 | 20231219 | 142100 | 1702842095 | 2225 | 2230 | 2230 | 2225 | 8000 |
| 264 | 20231219 | 142000 | 1685038690 | 2235 | 2230 | 2235 | 2230 | 2197 |
| 265 | 20231219 | 141900 | 1680135895 | 2230 | 2230 | 2230 | 2230 | 0 |
| 266 | 20231219 | 141800 | 1680135895 | 2230 | 2230 | 2230 | 2230 | 719 |
| 267 | 20231219 | 141700 | 1678532525 | 2230 | 2230 | 2230 | 2230 | 300 |
| 268 | 20231219 | 141600 | 1677863525 | 2230 | 2230 | 2230 | 2230 | 139 |
| 269 | 20231219 | 141500 | 1677553555 | 2230 | 2230 | 2230 | 2230 | 1318 |
| 270 | 20231219 | 141400 | 1674614415 | 2225 | 2230 | 2230 | 2225 | 567 |
| 271 | 20231219 | 141300 | 1673350295 | 2230 | 2230 | 2235 | 2230 | 4002 |
| 272 | 20231219 | 141200 | 1664425825 | 2230 | 2230 | 2230 | 2230 | 550 |
| 273 | 20231219 | 141100 | 1663199325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 274 | 20231219 | 141000 | 1663199325 | 2230 | 2235 | 2235 | 2230 | 2314 |
| 275 | 20231219 | 140900 | 1658037535 | 2235 | 2230 | 2235 | 2230 | 395 |
| 276 | 20231219 | 140800 | 1657154960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 277 | 20231219 | 140700 | 1657154960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 278 | 20231219 | 140600 | 1657154960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 279 | 20231219 | 140500 | 1657154960 | 2235 | 2235 | 2235 | 2235 | 100 |
| 280 | 20231219 | 140400 | 1656931460 | 2235 | 2235 | 2235 | 2235 | 50 |
| 281 | 20231219 | 140300 | 1656819710 | 2235 | 2230 | 2235 | 2230 | 301 |
| 282 | 20231219 | 140200 | 1656148470 | 2235 | 2235 | 2235 | 2235 | 4 |
| 283 | 20231219 | 140100 | 1656139530 | 2230 | 2230 | 2230 | 2230 | 757 |
| 284 | 20231219 | 140000 | 1654451420 | 2230 | 2235 | 2235 | 2230 | 6219 |
| 285 | 20231219 | 135900 | 1640581650 | 2235 | 2235 | 2235 | 2235 | 3 |
| 286 | 20231219 | 135800 | 1640574945 | 2230 | 2230 | 2230 | 2230 | 1 |
| 287 | 20231219 | 135700 | 1640572715 | 2235 | 2235 | 2235 | 2235 | 2 |
| 288 | 20231219 | 135600 | 1640568245 | 2230 | 2235 | 2235 | 2230 | 260 |
| 289 | 20231219 | 135500 | 1639987195 | 2235 | 2235 | 2235 | 2235 | 35 |
| 290 | 20231219 | 135400 | 1639908970 | 2235 | 2230 | 2235 | 2230 | 3716 |
| 291 | 20231219 | 135300 | 1631622285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 292 | 20231219 | 135200 | 1631622285 | 2230 | 2230 | 2230 | 2230 | 31 |
| 293 | 20231219 | 135100 | 1631553155 | 2230 | 2230 | 2230 | 2230 | 35 |
| 294 | 20231219 | 135000 | 1631475105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 295 | 20231219 | 134900 | 1631475105 | 2225 | 2230 | 2230 | 2225 | 501 |
| 296 | 20231219 | 134800 | 1630360375 | 2230 | 2230 | 2230 | 2230 | 110 |
| 297 | 20231219 | 134700 | 1630115075 | 2230 | 2230 | 2230 | 2230 | 1733 |
| 298 | 20231219 | 134600 | 1626250485 | 2230 | 2230 | 2230 | 2230 | 302 |
| 299 | 20231219 | 134500 | 1625577025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 300 | 20231219 | 134400 | 1625577025 | 2225 | 2230 | 2230 | 2225 | 76 |
| 301 | 20231219 | 134300 | 1625407920 | 2225 | 2225 | 2225 | 2225 | 1421 |
| 302 | 20231219 | 134200 | 1622246195 | 2225 | 2225 | 2225 | 2225 | 10 |
| 303 | 20231219 | 134100 | 1622223945 | 2225 | 2225 | 2225 | 2225 | 1158 |
| 304 | 20231219 | 134000 | 1619647395 | 2220 | 2225 | 2225 | 2220 | 4928 |
| 305 | 20231219 | 133900 | 1608683100 | 2225 | 2230 | 2230 | 2225 | 8009 |
| 306 | 20231219 | 133800 | 1590863065 | 2225 | 2225 | 2225 | 2225 | 94 |
| 307 | 20231219 | 133700 | 1590653915 | 2225 | 2225 | 2225 | 2225 | 430 |
| 308 | 20231219 | 133600 | 1589697165 | 2230 | 2225 | 2230 | 2225 | 4 |
| 309 | 20231219 | 133500 | 1589688255 | 2225 | 2225 | 2225 | 2225 | 50 |
| 310 | 20231219 | 133400 | 1589577005 | 2230 | 2230 | 2230 | 2230 | 40 |
| 311 | 20231219 | 133300 | 1589487805 | 2225 | 2230 | 2230 | 2225 | 1564 |
| 312 | 20231219 | 133200 | 1586007585 | 2230 | 2230 | 2230 | 2230 | 231 |
| 313 | 20231219 | 133100 | 1585492455 | 2230 | 2230 | 2230 | 2230 | 10 |
| 314 | 20231219 | 133000 | 1585470155 | 2230 | 2230 | 2230 | 2230 | 51 |
| 315 | 20231219 | 132900 | 1585356425 | 2225 | 2225 | 2225 | 2225 | 66 |
| 316 | 20231219 | 132800 | 1585209575 | 2230 | 2230 | 2230 | 2230 | 106 |
| 317 | 20231219 | 132700 | 1584973195 | 2230 | 2230 | 2230 | 2230 | 20 |
| 318 | 20231219 | 132600 | 1584928595 | 2230 | 2230 | 2230 | 2230 | 1 |
| 319 | 20231219 | 132500 | 1584926365 | 2230 | 2230 | 2230 | 2230 | 482 |
| 320 | 20231219 | 132400 | 1583851505 | 2230 | 2230 | 2230 | 2230 | 1 |
| 321 | 20231219 | 132300 | 1583849275 | 2230 | 2230 | 2230 | 2230 | 0 |
| 322 | 20231219 | 132200 | 1583849275 | 2230 | 2230 | 2230 | 2230 | 250 |
| 323 | 20231219 | 132100 | 1583291775 | 2230 | 2230 | 2230 | 2230 | 1 |
| 324 | 20231219 | 132000 | 1583289545 | 2230 | 2230 | 2230 | 2230 | 219 |
| 325 | 20231219 | 131900 | 1582801175 | 2230 | 2230 | 2230 | 2230 | 8 |
| 326 | 20231219 | 131800 | 1582783335 | 2230 | 2230 | 2230 | 2230 | 6 |
| 327 | 20231219 | 131700 | 1582769955 | 2230 | 2230 | 2230 | 2230 | 0 |
| 328 | 20231219 | 131600 | 1582769955 | 2230 | 2230 | 2230 | 2230 | 32 |
| 329 | 20231219 | 131500 | 1582698595 | 2235 | 2230 | 2235 | 2230 | 3 |
| 330 | 20231219 | 131400 | 1582691895 | 2235 | 2230 | 2235 | 2230 | 88 |
| 331 | 20231219 | 131300 | 1582495645 | 2230 | 2230 | 2230 | 2230 | 69 |
| 332 | 20231219 | 131200 | 1582341775 | 2235 | 2235 | 2235 | 2235 | 2 |
| 333 | 20231219 | 131100 | 1582337305 | 2230 | 2230 | 2230 | 2230 | 700 |
| 334 | 20231219 | 131000 | 1580776305 | 2230 | 2230 | 2230 | 2230 | 0 |
| 335 | 20231219 | 130900 | 1580776305 | 2230 | 2230 | 2230 | 2230 | 77 |
| 336 | 20231219 | 130800 | 1580604595 | 2230 | 2230 | 2230 | 2230 | 1505 |
| 337 | 20231219 | 130700 | 1577248445 | 2230 | 2230 | 2230 | 2230 | 40 |
| 338 | 20231219 | 130600 | 1577159245 | 2230 | 2230 | 2230 | 2230 | 302 |
| 339 | 20231219 | 130500 | 1576485785 | 2230 | 2230 | 2230 | 2230 | 200 |
| 340 | 20231219 | 130400 | 1576039785 | 2230 | 2225 | 2230 | 2225 | 567 |
| 341 | 20231219 | 130300 | 1574778060 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20231219 | 130200 | 1574778060 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20231219 | 130100 | 1574778060 | 2230 | 2225 | 2230 | 2225 | 1316 |
| 344 | 20231219 | 130000 | 1571849950 | 2225 | 2225 | 2225 | 2225 | 310 |
| 345 | 20231219 | 125900 | 1571160200 | 2230 | 2225 | 2230 | 2225 | 2 |
| 346 | 20231219 | 125800 | 1571155745 | 2230 | 2230 | 2230 | 2230 | 1051 |
| 347 | 20231219 | 125700 | 1568812015 | 2230 | 2230 | 2230 | 2230 | 200 |
| 348 | 20231219 | 125600 | 1568366015 | 2230 | 2230 | 2230 | 2230 | 466 |
| 349 | 20231219 | 125500 | 1567326835 | 2230 | 2230 | 2230 | 2230 | 5365 |
| 350 | 20231219 | 125400 | 1555362885 | 2230 | 2230 | 2230 | 2225 | 979 |
| 351 | 20231219 | 125300 | 1553180625 | 2235 | 2235 | 2235 | 2235 | 52 |
| 352 | 20231219 | 125200 | 1553064405 | 2230 | 2230 | 2230 | 2230 | 6620 |
| 353 | 20231219 | 125100 | 1538301805 | 2235 | 2235 | 2235 | 2235 | 2 |
| 354 | 20231219 | 125000 | 1538297335 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20231219 | 124900 | 1538297335 | 2230 | 2235 | 2235 | 2230 | 749 |
| 356 | 20231219 | 124800 | 1536625185 | 2235 | 2230 | 2235 | 2230 | 2 |
| 357 | 20231219 | 124700 | 1536620720 | 2235 | 2235 | 2235 | 2235 | 105 |
| 358 | 20231219 | 124600 | 1536386045 | 2235 | 2230 | 2235 | 2230 | 5101 |
| 359 | 20231219 | 124500 | 1525010810 | 2230 | 2230 | 2230 | 2230 | 102 |
| 360 | 20231219 | 124400 | 1524783350 | 2230 | 2230 | 2230 | 2230 | 10 |
| 361 | 20231219 | 124300 | 1524761050 | 2230 | 2230 | 2230 | 2230 | 114 |
| 362 | 20231219 | 124200 | 1524506830 | 2230 | 2230 | 2230 | 2230 | 21 |
| 363 | 20231219 | 124100 | 1524460000 | 2225 | 2230 | 2230 | 2225 | 103 |
| 364 | 20231219 | 124000 | 1524230810 | 2225 | 2230 | 2230 | 2225 | 203 |
| 365 | 20231219 | 123900 | 1523779120 | 2230 | 2230 | 2230 | 2230 | 0 |
| 366 | 20231219 | 123800 | 1523779120 | 2230 | 2230 | 2230 | 2230 | 10 |
| 367 | 20231219 | 123700 | 1523756820 | 2230 | 2230 | 2230 | 2225 | 1206 |
| 368 | 20231219 | 123600 | 1521068440 | 2230 | 2225 | 2230 | 2225 | 1421 |
| 369 | 20231219 | 123500 | 1517906705 | 2230 | 2230 | 2230 | 2230 | 250 |
| 370 | 20231219 | 123400 | 1517349205 | 2230 | 2225 | 2230 | 2225 | 1139 |
| 371 | 20231219 | 123300 | 1514814470 | 2225 | 2225 | 2225 | 2225 | 0 |
| 372 | 20231219 | 123200 | 1514814470 | 2225 | 2225 | 2225 | 2225 | 1026 |
| 373 | 20231219 | 123100 | 1512531620 | 2225 | 2225 | 2225 | 2225 | 3001 |
| 374 | 20231219 | 123000 | 1505854395 | 2225 | 2225 | 2225 | 2225 | 1 |
| 375 | 20231219 | 122900 | 1505852170 | 2225 | 2225 | 2225 | 2225 | 104 |
| 376 | 20231219 | 122800 | 1505620770 | 2225 | 2225 | 2225 | 2225 | 10 |
| 377 | 20231219 | 122700 | 1505598520 | 2225 | 2225 | 2225 | 2220 | 1960 |
| 378 | 20231219 | 122600 | 1501240205 | 2220 | 2220 | 2220 | 2220 | 1 |
| 379 | 20231219 | 122500 | 1501237985 | 2220 | 2220 | 2220 | 2220 | 1836 |
| 380 | 20231219 | 122400 | 1497162065 | 2225 | 2220 | 2225 | 2220 | 281 |
| 381 | 20231219 | 122300 | 1496538080 | 2225 | 2230 | 2230 | 2225 | 6688 |
| 382 | 20231219 | 122200 | 1481657185 | 2230 | 2225 | 2230 | 2225 | 106 |
| 383 | 20231219 | 122100 | 1481421205 | 2225 | 2225 | 2225 | 2225 | 1095 |
| 384 | 20231219 | 122000 | 1478984830 | 2225 | 2230 | 2230 | 2225 | 110 |
| 385 | 20231219 | 121900 | 1478739730 | 2230 | 2225 | 2230 | 2225 | 351 |
| 386 | 20231219 | 121800 | 1477958500 | 2225 | 2225 | 2225 | 2225 | 1293 |
| 387 | 20231219 | 121700 | 1475081575 | 2230 | 2230 | 2230 | 2230 | 582 |
| 388 | 20231219 | 121600 | 1473783715 | 2230 | 2230 | 2230 | 2225 | 686 |
| 389 | 20231219 | 121500 | 1472257105 | 2225 | 2230 | 2230 | 2225 | 819 |
| 390 | 20231219 | 121400 | 1470430780 | 2230 | 2230 | 2235 | 2230 | 1051 |
| 391 | 20231219 | 121300 | 1468087045 | 2230 | 2230 | 2230 | 2230 | 350 |
| 392 | 20231219 | 121200 | 1467306545 | 2230 | 2230 | 2230 | 2230 | 594 |
| 393 | 20231219 | 121100 | 1465981925 | 2230 | 2230 | 2230 | 2230 | 0 |
| 394 | 20231219 | 121000 | 1465981925 | 2230 | 2230 | 2230 | 2230 | 5 |
| 395 | 20231219 | 120900 | 1465970775 | 2230 | 2230 | 2230 | 2230 | 3 |
| 396 | 20231219 | 120800 | 1465964085 | 2230 | 2235 | 2235 | 2230 | 1888 |
| 397 | 20231219 | 120700 | 1461753835 | 2230 | 2230 | 2235 | 2225 | 2226 |
| 398 | 20231219 | 120600 | 1456790875 | 2230 | 2225 | 2230 | 2225 | 217 |
| 399 | 20231219 | 120500 | 1456308045 | 2230 | 2230 | 2230 | 2230 | 1171 |
| 400 | 20231219 | 120400 | 1453696715 | 2225 | 2230 | 2230 | 2225 | 1539 |
| 401 | 20231219 | 120300 | 1450267780 | 2230 | 2230 | 2230 | 2230 | 21 |
| 402 | 20231219 | 120200 | 1450220950 | 2230 | 2230 | 2230 | 2230 | 11 |
| 403 | 20231219 | 120100 | 1450196420 | 2225 | 2230 | 2230 | 2225 | 184 |
| 404 | 20231219 | 120000 | 1449786350 | 2225 | 2230 | 2230 | 2225 | 1016 |
| 405 | 20231219 | 115900 | 1447520715 | 2230 | 2230 | 2230 | 2230 | 50 |
| 406 | 20231219 | 115800 | 1447409215 | 2230 | 2230 | 2230 | 2230 | 93 |
| 407 | 20231219 | 115700 | 1447201825 | 2225 | 2230 | 2230 | 2225 | 1003 |
| 408 | 20231219 | 115600 | 1444970135 | 2225 | 2225 | 2225 | 2225 | 3357 |
| 409 | 20231219 | 115500 | 1437500810 | 2230 | 2230 | 2235 | 2225 | 59 |
| 410 | 20231219 | 115400 | 1437369180 | 2225 | 2225 | 2225 | 2225 | 1 |
| 411 | 20231219 | 115300 | 1437366955 | 2235 | 2230 | 2235 | 2230 | 134 |
| 412 | 20231219 | 115200 | 1437068075 | 2230 | 2230 | 2230 | 2230 | 1329 |
| 413 | 20231219 | 115100 | 1434104405 | 2235 | 2235 | 2235 | 2235 | 726 |
| 414 | 20231219 | 115000 | 1432481795 | 2230 | 2230 | 2230 | 2230 | 1 |
| 415 | 20231219 | 114900 | 1432479565 | 2235 | 2235 | 2235 | 2230 | 2333 |
| 416 | 20231219 | 114800 | 1427276645 | 2235 | 2235 | 2235 | 2235 | 509 |
| 417 | 20231219 | 114700 | 1426139030 | 2235 | 2235 | 2235 | 2235 | 181 |
| 418 | 20231219 | 114600 | 1425734495 | 2235 | 2235 | 2235 | 2235 | 102 |
| 419 | 20231219 | 114500 | 1425506525 | 2235 | 2230 | 2235 | 2230 | 128 |
| 420 | 20231219 | 114400 | 1425220570 | 2230 | 2230 | 2230 | 2230 | 1930 |
| 421 | 20231219 | 114300 | 1420916670 | 2230 | 2225 | 2230 | 2225 | 1402 |
| 422 | 20231219 | 114200 | 1417790220 | 2225 | 2230 | 2230 | 2225 | 1302 |
| 423 | 20231219 | 114100 | 1414889510 | 2230 | 2230 | 2230 | 2230 | 509 |
| 424 | 20231219 | 114000 | 1413754440 | 2230 | 2230 | 2230 | 2230 | 0 |
| 425 | 20231219 | 113900 | 1413754440 | 2230 | 2230 | 2230 | 2230 | 878 |
| 426 | 20231219 | 113800 | 1411796500 | 2230 | 2230 | 2230 | 2230 | 5 |
| 427 | 20231219 | 113700 | 1411785350 | 2230 | 2235 | 2235 | 2225 | 14142 |
| 428 | 20231219 | 113600 | 1380315235 | 2230 | 2230 | 2230 | 2230 | 3413 |
| 429 | 20231219 | 113500 | 1372704245 | 2230 | 2230 | 2230 | 2225 | 2454 |
| 430 | 20231219 | 113400 | 1367233990 | 2230 | 2230 | 2230 | 2225 | 2693 |
| 431 | 20231219 | 113300 | 1361236600 | 2230 | 2230 | 2235 | 2230 | 2604 |
| 432 | 20231219 | 113200 | 1355429660 | 2230 | 2235 | 2235 | 2230 | 8471 |
| 433 | 20231219 | 113100 | 1336538830 | 2235 | 2240 | 2240 | 2235 | 105 |
| 434 | 20231219 | 113000 | 1336304145 | 2240 | 2235 | 2240 | 2235 | 20 |
| 435 | 20231219 | 112900 | 1336259435 | 2235 | 2240 | 2240 | 2235 | 30 |
| 436 | 20231219 | 112800 | 1336192260 | 2240 | 2230 | 2240 | 2230 | 101 |
| 437 | 20231219 | 112700 | 1335967020 | 2240 | 2235 | 2240 | 2235 | 4015 |
| 438 | 20231219 | 112600 | 1326993480 | 2235 | 2235 | 2235 | 2235 | 549 |
| 439 | 20231219 | 112500 | 1325766465 | 2235 | 2235 | 2235 | 2230 | 191 |
| 440 | 20231219 | 112400 | 1325339585 | 2230 | 2235 | 2235 | 2230 | 84 |
| 441 | 20231219 | 112300 | 1325152250 | 2230 | 2235 | 2240 | 2230 | 1396 |
| 442 | 20231219 | 112200 | 1322033150 | 2235 | 2235 | 2235 | 2235 | 100 |
| 443 | 20231219 | 112100 | 1321809650 | 2240 | 2235 | 2240 | 2235 | 410 |
| 444 | 20231219 | 112000 | 1320893285 | 2240 | 2240 | 2240 | 2240 | 92 |
| 445 | 20231219 | 111900 | 1320687205 | 2240 | 2235 | 2240 | 2235 | 485 |
| 446 | 20231219 | 111800 | 1319601860 | 2235 | 2235 | 2240 | 2235 | 125 |
| 447 | 20231219 | 111700 | 1319322460 | 2235 | 2235 | 2235 | 2235 | 89 |
| 448 | 20231219 | 111600 | 1319123545 | 2230 | 2245 | 2245 | 2230 | 44347 |
| 449 | 20231219 | 111500 | 1220148710 | 2245 | 2240 | 2245 | 2240 | 112 |
| 450 | 20231219 | 111400 | 1219897820 | 2240 | 2235 | 2245 | 2235 | 326 |
| 451 | 20231219 | 111300 | 1219167580 | 2245 | 2245 | 2245 | 2245 | 1 |
| 452 | 20231219 | 111200 | 1219165335 | 2245 | 2240 | 2245 | 2240 | 194 |
| 453 | 20231219 | 111100 | 1218730725 | 2240 | 2240 | 2240 | 2240 | 1328 |
| 454 | 20231219 | 111000 | 1215756005 | 2240 | 2235 | 2245 | 2235 | 956 |
| 455 | 20231219 | 110900 | 1213616735 | 2245 | 2240 | 2245 | 2240 | 517 |
| 456 | 20231219 | 110800 | 1212458645 | 2240 | 2240 | 2240 | 2240 | 483 |
| 457 | 20231219 | 110700 | 1211376725 | 2240 | 2240 | 2240 | 2240 | 233 |
| 458 | 20231219 | 110600 | 1210854805 | 2235 | 2235 | 2235 | 2235 | 0 |
| 459 | 20231219 | 110500 | 1210854805 | 2235 | 2235 | 2235 | 2235 | 0 |
| 460 | 20231219 | 110400 | 1210854805 | 2235 | 2235 | 2235 | 2235 | 810 |
| 461 | 20231219 | 110300 | 1209044455 | 2240 | 2240 | 2240 | 2240 | 3644 |
| 462 | 20231219 | 110200 | 1200881895 | 2240 | 2240 | 2240 | 2240 | 3 |
| 463 | 20231219 | 110100 | 1200875175 | 2235 | 2240 | 2240 | 2235 | 3223 |
| 464 | 20231219 | 110000 | 1193668155 | 2240 | 2235 | 2240 | 2235 | 16 |
| 465 | 20231219 | 105900 | 1193632320 | 2235 | 2240 | 2240 | 2235 | 3015 |
| 466 | 20231219 | 105800 | 1186893720 | 2235 | 2235 | 2235 | 2235 | 1395 |
| 467 | 20231219 | 105700 | 1183775895 | 2240 | 2240 | 2240 | 2235 | 4838 |
| 468 | 20231219 | 105600 | 1172962205 | 2240 | 2235 | 2240 | 2235 | 1299 |
| 469 | 20231219 | 105500 | 1170057590 | 2240 | 2240 | 2240 | 2240 | 500 |
| 470 | 20231219 | 105400 | 1168937590 | 2240 | 2235 | 2240 | 2235 | 160 |
| 471 | 20231219 | 105300 | 1168579440 | 2240 | 2240 | 2240 | 2240 | 423 |
| 472 | 20231219 | 105200 | 1167631920 | 2235 | 2235 | 2240 | 2235 | 254 |
| 473 | 20231219 | 105100 | 1167064010 | 2240 | 2235 | 2240 | 2235 | 249 |
| 474 | 20231219 | 105000 | 1166507475 | 2235 | 2235 | 2240 | 2235 | 3379 |
| 475 | 20231219 | 104900 | 1158955110 | 2235 | 2235 | 2235 | 2235 | 7610 |
| 476 | 20231219 | 104800 | 1141946760 | 2235 | 2240 | 2240 | 2235 | 1029 |
| 477 | 20231219 | 104700 | 1139646300 | 2240 | 2240 | 2240 | 2235 | 8496 |
| 478 | 20231219 | 104600 | 1120655720 | 2240 | 2245 | 2245 | 2240 | 12825 |
| 479 | 20231219 | 104500 | 1091924565 | 2245 | 2250 | 2250 | 2245 | 770 |
| 480 | 20231219 | 104400 | 1090195865 | 2250 | 2245 | 2250 | 2245 | 192 |
| 481 | 20231219 | 104300 | 1089764815 | 2245 | 2245 | 2250 | 2245 | 2259 |
| 482 | 20231219 | 104200 | 1084682110 | 2245 | 2250 | 2250 | 2240 | 10010 |
| 483 | 20231219 | 104100 | 1062259110 | 2255 | 2250 | 2255 | 2240 | 30102 |
| 484 | 20231219 | 104000 | 994755455 | 2250 | 2250 | 2255 | 2250 | 91 |
| 485 | 20231219 | 103900 | 994550700 | 2255 | 2255 | 2255 | 2250 | 3502 |
| 486 | 20231219 | 103800 | 986670970 | 2255 | 2255 | 2255 | 2255 | 10 |
| 487 | 20231219 | 103700 | 986648420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 488 | 20231219 | 103600 | 986648420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 489 | 20231219 | 103500 | 986648420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 490 | 20231219 | 103400 | 986648420 | 2250 | 2250 | 2250 | 2250 | 0 |
| 491 | 20231219 | 103300 | 986648420 | 2250 | 2250 | 2250 | 2250 | 30 |
| 492 | 20231219 | 103200 | 986580920 | 2255 | 2255 | 2255 | 2255 | 88 |
| 493 | 20231219 | 103100 | 986382480 | 2260 | 2250 | 2260 | 2250 | 4 |
| 494 | 20231219 | 103000 | 986373450 | 2260 | 2255 | 2260 | 2250 | 2959 |
| 495 | 20231219 | 102900 | 979715305 | 2260 | 2255 | 2260 | 2255 | 11 |
| 496 | 20231219 | 102800 | 979690490 | 2260 | 2260 | 2260 | 2255 | 352 |
| 497 | 20231219 | 102700 | 978896375 | 2260 | 2260 | 2260 | 2260 | 89 |
| 498 | 20231219 | 102600 | 978695235 | 2260 | 2260 | 2260 | 2260 | 244 |
| 499 | 20231219 | 102500 | 978143795 | 2260 | 2260 | 2260 | 2260 | 4 |
| 500 | 20231219 | 102400 | 978134755 | 2255 | 2255 | 2255 | 2255 | 354 |
| 501 | 20231219 | 102300 | 977336485 | 2255 | 2255 | 2255 | 2250 | 1949 |
| 502 | 20231219 | 102200 | 972941500 | 2250 | 2250 | 2250 | 2250 | 520 |
| 503 | 20231219 | 102100 | 971771500 | 2250 | 2250 | 2250 | 2250 | 548 |
| 504 | 20231219 | 102000 | 970538500 | 2250 | 2250 | 2250 | 2250 | 744 |
| 505 | 20231219 | 101900 | 968864500 | 2250 | 2250 | 2250 | 2250 | 202 |
| 506 | 20231219 | 101800 | 968410000 | 2250 | 2245 | 2250 | 2245 | 834 |
| 507 | 20231219 | 101700 | 966537170 | 2245 | 2245 | 2245 | 2240 | 1020 |
| 508 | 20231219 | 101600 | 964247800 | 2245 | 2245 | 2245 | 2245 | 238 |
| 509 | 20231219 | 101500 | 963713490 | 2245 | 2245 | 2245 | 2240 | 782 |
| 510 | 20231219 | 101400 | 961961175 | 2245 | 2245 | 2250 | 2245 | 4821 |
| 511 | 20231219 | 101300 | 951132780 | 2250 | 2250 | 2250 | 2245 | 5845 |
| 512 | 20231219 | 101200 | 938010530 | 2245 | 2250 | 2250 | 2245 | 820 |
| 513 | 20231219 | 101100 | 936169530 | 2250 | 2250 | 2250 | 2250 | 10 |
| 514 | 20231219 | 101000 | 936147030 | 2250 | 2250 | 2255 | 2250 | 2051 |
| 515 | 20231219 | 100900 | 931532275 | 2250 | 2250 | 2250 | 2250 | 0 |
| 516 | 20231219 | 100800 | 931532275 | 2250 | 2255 | 2255 | 2250 | 130 |
| 517 | 20231219 | 100700 | 931239175 | 2255 | 2250 | 2255 | 2245 | 2806 |
| 518 | 20231219 | 100600 | 924938940 | 2250 | 2250 | 2255 | 2245 | 3245 |
| 519 | 20231219 | 100500 | 917650155 | 2255 | 2250 | 2255 | 2245 | 4303 |
| 520 | 20231219 | 100400 | 907981700 | 2250 | 2250 | 2250 | 2250 | 716 |
| 521 | 20231219 | 100300 | 906370700 | 2250 | 2250 | 2255 | 2245 | 11729 |
| 522 | 20231219 | 100200 | 880017740 | 2250 | 2250 | 2250 | 2250 | 916 |
| 523 | 20231219 | 100100 | 877956740 | 2250 | 2250 | 2255 | 2250 | 307 |
| 524 | 20231219 | 100000 | 877265840 | 2255 | 2250 | 2255 | 2250 | 636 |
| 525 | 20231219 | 095900 | 875834805 | 2250 | 2255 | 2255 | 2250 | 3800 |
| 526 | 20231219 | 095800 | 867284350 | 2255 | 2255 | 2255 | 2255 | 30 |
| 527 | 20231219 | 095700 | 867216700 | 2255 | 2255 | 2255 | 2255 | 13 |
| 528 | 20231219 | 095600 | 867187385 | 2255 | 2255 | 2255 | 2250 | 895 |
| 529 | 20231219 | 095500 | 865172730 | 2255 | 2255 | 2255 | 2255 | 35 |
| 530 | 20231219 | 095400 | 865093805 | 2255 | 2255 | 2255 | 2250 | 421 |
| 531 | 20231219 | 095300 | 864146450 | 2255 | 2255 | 2255 | 2255 | 10 |
| 532 | 20231219 | 095200 | 864123900 | 2255 | 2250 | 2255 | 2250 | 107 |
| 533 | 20231219 | 095100 | 863882995 | 2255 | 2250 | 2260 | 2245 | 9475 |
| 534 | 20231219 | 095000 | 842602700 | 2250 | 2260 | 2260 | 2250 | 2 |
| 535 | 20231219 | 094900 | 842598190 | 2260 | 2260 | 2260 | 2250 | 21812 |
| 536 | 20231219 | 094800 | 793494745 | 2260 | 2265 | 2265 | 2260 | 395 |
| 537 | 20231219 | 094700 | 792602040 | 2260 | 2260 | 2260 | 2260 | 384 |
| 538 | 20231219 | 094600 | 791734200 | 2260 | 2260 | 2260 | 2250 | 790 |
| 539 | 20231219 | 094500 | 789952700 | 2260 | 2260 | 2260 | 2260 | 697 |
| 540 | 20231219 | 094400 | 788377480 | 2260 | 2260 | 2265 | 2250 | 41488 |
| 541 | 20231219 | 094300 | 694974890 | 2255 | 2260 | 2260 | 2255 | 3252 |
| 542 | 20231219 | 094200 | 687626630 | 2260 | 2265 | 2270 | 2260 | 2265 |
| 543 | 20231219 | 094100 | 682503785 | 2265 | 2270 | 2270 | 2260 | 1876 |
| 544 | 20231219 | 094000 | 678262000 | 2270 | 2260 | 2270 | 2260 | 1216 |
| 545 | 20231219 | 093900 | 675510065 | 2260 | 2265 | 2265 | 2260 | 2580 |
| 546 | 20231219 | 093800 | 669674265 | 2265 | 2265 | 2265 | 2265 | 10 |
| 547 | 20231219 | 093700 | 669651615 | 2265 | 2265 | 2265 | 2265 | 1143 |
| 548 | 20231219 | 093600 | 667062720 | 2265 | 2265 | 2270 | 2265 | 1146 |
| 549 | 20231219 | 093500 | 664466335 | 2270 | 2260 | 2270 | 2260 | 1888 |
| 550 | 20231219 | 093400 | 660191900 | 2265 | 2270 | 2270 | 2260 | 11006 |
| 551 | 20231219 | 093300 | 635303455 | 2270 | 2265 | 2270 | 2265 | 307 |
| 552 | 20231219 | 093200 | 634608070 | 2270 | 2265 | 2270 | 2265 | 102 |
| 553 | 20231219 | 093100 | 634377030 | 2270 | 2270 | 2270 | 2265 | 11257 |
| 554 | 20231219 | 093000 | 608878370 | 2270 | 2270 | 2270 | 2265 | 769 |
| 555 | 20231219 | 092900 | 607133240 | 2270 | 2265 | 2275 | 2265 | 268 |
| 556 | 20231219 | 092800 | 606525895 | 2275 | 2275 | 2275 | 2270 | 1048 |
| 557 | 20231219 | 092700 | 604146840 | 2275 | 2280 | 2280 | 2260 | 19727 |
| 558 | 20231219 | 092600 | 559394665 | 2280 | 2285 | 2285 | 2280 | 37 |
| 559 | 20231219 | 092500 | 559310175 | 2285 | 2285 | 2285 | 2275 | 1305 |
| 560 | 20231219 | 092400 | 556338280 | 2285 | 2285 | 2285 | 2280 | 911 |
| 561 | 20231219 | 092300 | 554256770 | 2285 | 2280 | 2285 | 2275 | 546 |
| 562 | 20231219 | 092200 | 553011370 | 2280 | 2275 | 2285 | 2270 | 41891 |
| 563 | 20231219 | 092100 | 457327370 | 2275 | 2270 | 2275 | 2270 | 1568 |
| 564 | 20231219 | 092000 | 453765540 | 2270 | 2270 | 2270 | 2270 | 109 |
| 565 | 20231219 | 091900 | 453518110 | 2265 | 2270 | 2270 | 2260 | 7865 |
| 566 | 20231219 | 091800 | 435702025 | 2270 | 2270 | 2275 | 2270 | 910 |
| 567 | 20231219 | 091700 | 433635780 | 2270 | 2265 | 2270 | 2260 | 1612 |
| 568 | 20231219 | 091600 | 429987645 | 2265 | 2265 | 2265 | 2265 | 1589 |
| 569 | 20231219 | 091500 | 426388560 | 2265 | 2260 | 2265 | 2260 | 1592 |
| 570 | 20231219 | 091400 | 422787175 | 2260 | 2265 | 2265 | 2260 | 10797 |
| 571 | 20231219 | 091300 | 398360520 | 2265 | 2265 | 2270 | 2265 | 304 |
| 572 | 20231219 | 091200 | 397671910 | 2270 | 2265 | 2270 | 2260 | 1490 |
| 573 | 20231219 | 091100 | 394298520 | 2265 | 2265 | 2270 | 2265 | 4138 |
| 574 | 20231219 | 091000 | 384925935 | 2265 | 2260 | 2270 | 2260 | 6020 |
| 575 | 20231219 | 090900 | 371309905 | 2265 | 2265 | 2265 | 2260 | 8075 |
| 576 | 20231219 | 090800 | 353044040 | 2265 | 2265 | 2270 | 2260 | 9658 |
| 577 | 20231219 | 090700 | 331168015 | 2265 | 2275 | 2280 | 2265 | 6076 |
| 578 | 20231219 | 090600 | 317387140 | 2265 | 2270 | 2280 | 2265 | 9516 |
| 579 | 20231219 | 090500 | 295772305 | 2275 | 2280 | 2280 | 2270 | 29326 |
| 580 | 20231219 | 090400 | 229108925 | 2285 | 2285 | 2285 | 2275 | 10503 |
| 581 | 20231219 | 090300 | 205158780 | 2280 | 2285 | 2285 | 2280 | 4569 |
| 582 | 20231219 | 090200 | 194721550 | 2285 | 2280 | 2290 | 2275 | 15692 |
| 583 | 20231219 | 090100 | 158888825 | 2280 | 2285 | 2285 | 2275 | 14837 |
| 584 | 20231219 | 090000 | 125053425 | 2285 | 2275 | 2290 | 2260 | 54976 |