30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 3 | 20231215 | 190000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231215 | 185900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231215 | 185800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231215 | 185700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231215 | 185600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231215 | 185500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231215 | 185400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231215 | 185300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231215 | 185200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231215 | 185100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231215 | 185000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231215 | 184900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231215 | 184800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231215 | 184700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231215 | 184600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231215 | 184500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231215 | 184400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231215 | 184300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231215 | 184200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231215 | 184100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231215 | 184000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231215 | 183900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231215 | 183800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231215 | 183700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231215 | 183600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231215 | 183500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231215 | 183400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231215 | 183300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231215 | 183200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231215 | 183100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 33 | 20231215 | 183000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231215 | 182900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231215 | 182800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231215 | 182700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231215 | 182600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231215 | 182500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231215 | 182400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231215 | 182300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231215 | 182200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231215 | 182100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231215 | 182000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231215 | 181900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231215 | 181800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231215 | 181700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231215 | 181600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231215 | 181500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231215 | 181400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231215 | 181300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231215 | 181200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231215 | 181100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231215 | 181000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231215 | 180900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231215 | 180800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231215 | 180700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231215 | 180600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231215 | 180500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231215 | 180400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231215 | 180300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231215 | 180200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231215 | 180100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 63 | 20231215 | 180000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231215 | 175900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231215 | 175800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231215 | 175700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231215 | 175600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231215 | 175500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231215 | 175400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231215 | 175300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231215 | 175200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231215 | 175100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231215 | 175000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231215 | 174900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231215 | 174800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231215 | 174700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231215 | 174600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231215 | 174500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231215 | 174400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231215 | 174300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231215 | 174200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231215 | 174100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231215 | 174000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231215 | 173900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231215 | 173800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231215 | 173700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231215 | 173600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231215 | 173500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231215 | 173400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231215 | 173300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231215 | 173200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231215 | 173100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 93 | 20231215 | 173000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231215 | 172900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231215 | 172800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231215 | 172700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231215 | 172600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231215 | 172500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231215 | 172400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231215 | 172300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231215 | 172200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231215 | 172100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231215 | 172000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231215 | 171900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231215 | 171800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231215 | 171700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231215 | 171600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231215 | 171500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231215 | 171400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231215 | 171300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231215 | 171200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231215 | 171100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231215 | 171000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231215 | 170900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231215 | 170800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231215 | 170700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231215 | 170600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231215 | 170500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231215 | 170400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231215 | 170300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231215 | 170200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231215 | 170100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 123 | 20231215 | 170000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231215 | 165900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231215 | 165800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231215 | 165700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231215 | 165600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231215 | 165500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231215 | 165400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231215 | 165300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231215 | 165200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231215 | 165100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231215 | 165000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231215 | 164900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231215 | 164800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231215 | 164700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231215 | 164600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231215 | 164500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231215 | 164400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231215 | 164300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231215 | 164200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231215 | 164100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231215 | 164000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231215 | 163900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231215 | 163800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231215 | 163700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231215 | 163600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231215 | 163500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231215 | 163400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231215 | 163300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231215 | 163200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231215 | 163100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 153 | 20231215 | 163000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231215 | 162900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231215 | 162800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231215 | 162700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231215 | 162600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231215 | 162500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231215 | 162400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231215 | 162300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231215 | 162200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231215 | 162100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231215 | 162000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231215 | 161900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231215 | 161800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231215 | 161700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231215 | 161600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231215 | 161500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231215 | 161400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231215 | 161300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231215 | 161200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231215 | 161100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231215 | 161000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231215 | 160900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231215 | 160800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231215 | 160700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231215 | 160600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231215 | 160500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231215 | 160400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231215 | 160300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231215 | 160200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231215 | 160100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 183 | 20231215 | 160000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231215 | 155900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231215 | 155800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231215 | 155700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231215 | 155600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231215 | 155500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231215 | 155400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231215 | 155300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231215 | 155200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231215 | 155100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20231215 | 155000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20231215 | 154900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20231215 | 154800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20231215 | 154700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20231215 | 154600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20231215 | 154500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20231215 | 154400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20231215 | 154300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20231215 | 154200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20231215 | 154100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20231215 | 154000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20231215 | 153900 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20231215 | 153800 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20231215 | 153700 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231215 | 153600 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20231215 | 153500 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20231215 | 153400 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20231215 | 153300 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20231215 | 153200 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20231215 | 153100 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 213 | 20231215 | 153000 | 2105232360 | 2470 | 2470 | 2470 | 2470 | 40303 |
| 214 | 20231215 | 152900 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 215 | 20231215 | 152800 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 216 | 20231215 | 152700 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 217 | 20231215 | 152600 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 218 | 20231215 | 152500 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20231215 | 152400 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 220 | 20231215 | 152300 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 221 | 20231215 | 152200 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 222 | 20231215 | 152100 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 223 | 20231215 | 152000 | 2005683950 | 2465 | 2465 | 2465 | 2465 | 0 |
| 224 | 20231215 | 151900 | 2005683950 | 2465 | 2460 | 2465 | 2455 | 2843 |
| 225 | 20231215 | 151800 | 1998696445 | 2460 | 2460 | 2465 | 2460 | 6458 |
| 226 | 20231215 | 151700 | 1982779615 | 2465 | 2465 | 2465 | 2460 | 278 |
| 227 | 20231215 | 151600 | 1982095715 | 2460 | 2465 | 2465 | 2460 | 4066 |
| 228 | 20231215 | 151500 | 1972093350 | 2460 | 2470 | 2470 | 2460 | 3985 |
| 229 | 20231215 | 151400 | 1962278655 | 2465 | 2470 | 2470 | 2465 | 2735 |
| 230 | 20231215 | 151300 | 1955532250 | 2470 | 2470 | 2470 | 2470 | 953 |
| 231 | 20231215 | 151200 | 1953178340 | 2470 | 2470 | 2470 | 2465 | 1211 |
| 232 | 20231215 | 151100 | 1950189970 | 2470 | 2470 | 2470 | 2465 | 1115 |
| 233 | 20231215 | 151000 | 1947437420 | 2465 | 2470 | 2470 | 2465 | 3448 |
| 234 | 20231215 | 150900 | 1938929820 | 2470 | 2470 | 2475 | 2470 | 4153 |
| 235 | 20231215 | 150800 | 1928664120 | 2475 | 2470 | 2475 | 2470 | 1037 |
| 236 | 20231215 | 150700 | 1926097640 | 2470 | 2465 | 2475 | 2465 | 1731 |
| 237 | 20231215 | 150600 | 1921814320 | 2475 | 2470 | 2475 | 2470 | 5652 |
| 238 | 20231215 | 150500 | 1907837285 | 2470 | 2470 | 2475 | 2470 | 6229 |
| 239 | 20231215 | 150400 | 1892450455 | 2470 | 2470 | 2470 | 2460 | 4750 |
| 240 | 20231215 | 150300 | 1880726470 | 2470 | 2470 | 2470 | 2470 | 1031 |
| 241 | 20231215 | 150200 | 1878179900 | 2470 | 2465 | 2470 | 2465 | 2845 |
| 242 | 20231215 | 150100 | 1871166410 | 2465 | 2460 | 2465 | 2460 | 650 |
| 243 | 20231215 | 150000 | 1869565305 | 2460 | 2460 | 2460 | 2455 | 1405 |
| 244 | 20231215 | 145900 | 1866112350 | 2460 | 2460 | 2460 | 2460 | 807 |
| 245 | 20231215 | 145800 | 1864127130 | 2460 | 2460 | 2460 | 2450 | 378 |
| 246 | 20231215 | 145700 | 1863197260 | 2455 | 2455 | 2455 | 2455 | 1200 |
| 247 | 20231215 | 145600 | 1860251260 | 2460 | 2460 | 2460 | 2460 | 10 |
| 248 | 20231215 | 145500 | 1860226660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20231215 | 145400 | 1860226660 | 2460 | 2455 | 2460 | 2455 | 2602 |
| 250 | 20231215 | 145300 | 1853838745 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20231215 | 145200 | 1853838745 | 2460 | 2455 | 2460 | 2455 | 1271 |
| 252 | 20231215 | 145100 | 1850718435 | 2460 | 2460 | 2460 | 2460 | 1768 |
| 253 | 20231215 | 145000 | 1846369155 | 2460 | 2455 | 2460 | 2455 | 557 |
| 254 | 20231215 | 144900 | 1844999145 | 2460 | 2455 | 2460 | 2455 | 165 |
| 255 | 20231215 | 144800 | 1844594050 | 2455 | 2460 | 2460 | 2455 | 201 |
| 256 | 20231215 | 144700 | 1844099595 | 2460 | 2455 | 2460 | 2455 | 1453 |
| 257 | 20231215 | 144600 | 1840532430 | 2460 | 2455 | 2460 | 2455 | 1303 |
| 258 | 20231215 | 144500 | 1837333550 | 2455 | 2455 | 2455 | 2455 | 1062 |
| 259 | 20231215 | 144400 | 1834726340 | 2455 | 2460 | 2460 | 2455 | 4 |
| 260 | 20231215 | 144300 | 1834716505 | 2455 | 2460 | 2460 | 2455 | 2282 |
| 261 | 20231215 | 144200 | 1829107945 | 2465 | 2465 | 2465 | 2465 | 30 |
| 262 | 20231215 | 144100 | 1829033995 | 2460 | 2460 | 2460 | 2460 | 2173 |
| 263 | 20231215 | 144000 | 1823688415 | 2465 | 2465 | 2465 | 2465 | 51 |
| 264 | 20231215 | 143900 | 1823562700 | 2465 | 2465 | 2465 | 2465 | 0 |
| 265 | 20231215 | 143800 | 1823562700 | 2465 | 2465 | 2465 | 2465 | 1003 |
| 266 | 20231215 | 143700 | 1821090305 | 2460 | 2470 | 2470 | 2460 | 961 |
| 267 | 20231215 | 143600 | 1818716935 | 2465 | 2470 | 2470 | 2465 | 528 |
| 268 | 20231215 | 143500 | 1817414400 | 2470 | 2465 | 2470 | 2465 | 739 |
| 269 | 20231215 | 143400 | 1815590265 | 2470 | 2465 | 2470 | 2465 | 1318 |
| 270 | 20231215 | 143300 | 1812341390 | 2465 | 2465 | 2465 | 2465 | 1 |
| 271 | 20231215 | 143200 | 1812338925 | 2465 | 2460 | 2465 | 2460 | 330 |
| 272 | 20231215 | 143100 | 1811526710 | 2465 | 2465 | 2465 | 2465 | 0 |
| 273 | 20231215 | 143000 | 1811526710 | 2465 | 2465 | 2465 | 2465 | 2 |
| 274 | 20231215 | 142900 | 1811521780 | 2465 | 2465 | 2465 | 2465 | 100 |
| 275 | 20231215 | 142800 | 1811275280 | 2460 | 2460 | 2460 | 2460 | 392 |
| 276 | 20231215 | 142700 | 1810310960 | 2465 | 2460 | 2470 | 2460 | 1317 |
| 277 | 20231215 | 142600 | 1807071060 | 2465 | 2470 | 2470 | 2465 | 30 |
| 278 | 20231215 | 142500 | 1806997065 | 2460 | 2470 | 2470 | 2460 | 214 |
| 279 | 20231215 | 142400 | 1806470585 | 2465 | 2470 | 2470 | 2465 | 3 |
| 280 | 20231215 | 142300 | 1806463180 | 2470 | 2470 | 2470 | 2470 | 0 |
| 281 | 20231215 | 142200 | 1806463180 | 2470 | 2470 | 2470 | 2470 | 141 |
| 282 | 20231215 | 142100 | 1806114910 | 2470 | 2470 | 2470 | 2465 | 582 |
| 283 | 20231215 | 142000 | 1804677775 | 2470 | 2465 | 2470 | 2460 | 1900 |
| 284 | 20231215 | 141900 | 1799990825 | 2465 | 2465 | 2465 | 2465 | 100 |
| 285 | 20231215 | 141800 | 1799744325 | 2465 | 2455 | 2465 | 2455 | 35 |
| 286 | 20231215 | 141700 | 1799658060 | 2460 | 2460 | 2460 | 2460 | 5833 |
| 287 | 20231215 | 141600 | 1785308880 | 2460 | 2455 | 2460 | 2455 | 57 |
| 288 | 20231215 | 141500 | 1785168935 | 2460 | 2460 | 2460 | 2455 | 37 |
| 289 | 20231215 | 141400 | 1785078085 | 2460 | 2455 | 2460 | 2455 | 145 |
| 290 | 20231215 | 141300 | 1784722090 | 2455 | 2455 | 2460 | 2455 | 1641 |
| 291 | 20231215 | 141200 | 1780693380 | 2450 | 2450 | 2450 | 2450 | 780 |
| 292 | 20231215 | 141100 | 1778782380 | 2450 | 2460 | 2460 | 2450 | 3342 |
| 293 | 20231215 | 141000 | 1770593820 | 2450 | 2455 | 2455 | 2450 | 5831 |
| 294 | 20231215 | 140900 | 1756286690 | 2455 | 2460 | 2460 | 2455 | 961 |
| 295 | 20231215 | 140800 | 1753927185 | 2460 | 2460 | 2460 | 2460 | 899 |
| 296 | 20231215 | 140700 | 1751715645 | 2455 | 2460 | 2470 | 2455 | 3602 |
| 297 | 20231215 | 140600 | 1742855775 | 2460 | 2465 | 2465 | 2460 | 2469 |
| 298 | 20231215 | 140500 | 1736771460 | 2465 | 2465 | 2465 | 2465 | 45 |
| 299 | 20231215 | 140400 | 1736660535 | 2460 | 2465 | 2465 | 2460 | 771 |
| 300 | 20231215 | 140300 | 1734760300 | 2465 | 2465 | 2465 | 2465 | 505 |
| 301 | 20231215 | 140200 | 1733515475 | 2465 | 2460 | 2465 | 2460 | 407 |
| 302 | 20231215 | 140100 | 1732513240 | 2465 | 2470 | 2470 | 2465 | 3906 |
| 303 | 20231215 | 140000 | 1722877330 | 2470 | 2470 | 2470 | 2470 | 176 |
| 304 | 20231215 | 135900 | 1722442610 | 2470 | 2470 | 2470 | 2465 | 397 |
| 305 | 20231215 | 135800 | 1721462320 | 2470 | 2470 | 2470 | 2465 | 245 |
| 306 | 20231215 | 135700 | 1720857670 | 2470 | 2470 | 2470 | 2470 | 0 |
| 307 | 20231215 | 135600 | 1720857670 | 2470 | 2465 | 2470 | 2465 | 711 |
| 308 | 20231215 | 135500 | 1719101710 | 2465 | 2470 | 2470 | 2465 | 311 |
| 309 | 20231215 | 135400 | 1718335080 | 2465 | 2470 | 2470 | 2465 | 1427 |
| 310 | 20231215 | 135300 | 1714817425 | 2470 | 2470 | 2470 | 2470 | 493 |
| 311 | 20231215 | 135200 | 1713599715 | 2470 | 2470 | 2470 | 2470 | 100 |
| 312 | 20231215 | 135100 | 1713352715 | 2470 | 2465 | 2470 | 2465 | 18 |
| 313 | 20231215 | 135000 | 1713308275 | 2465 | 2470 | 2470 | 2465 | 192 |
| 314 | 20231215 | 134900 | 1712834485 | 2470 | 2470 | 2470 | 2470 | 0 |
| 315 | 20231215 | 134800 | 1712834485 | 2470 | 2470 | 2470 | 2465 | 447 |
| 316 | 20231215 | 134700 | 1711730595 | 2470 | 2465 | 2470 | 2465 | 1257 |
| 317 | 20231215 | 134600 | 1708632085 | 2465 | 2465 | 2465 | 2460 | 1898 |
| 318 | 20231215 | 134500 | 1703957765 | 2470 | 2470 | 2470 | 2470 | 3 |
| 319 | 20231215 | 134400 | 1703950355 | 2465 | 2465 | 2465 | 2465 | 1501 |
| 320 | 20231215 | 134300 | 1700250390 | 2470 | 2470 | 2470 | 2470 | 3 |
| 321 | 20231215 | 134200 | 1700242980 | 2470 | 2470 | 2470 | 2465 | 2066 |
| 322 | 20231215 | 134100 | 1695139965 | 2470 | 2470 | 2470 | 2465 | 154 |
| 323 | 20231215 | 134000 | 1694759760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20231215 | 133900 | 1694759760 | 2470 | 2465 | 2470 | 2465 | 7014 |
| 325 | 20231215 | 133800 | 1677466035 | 2465 | 2460 | 2465 | 2460 | 2293 |
| 326 | 20231215 | 133700 | 1671825180 | 2460 | 2460 | 2460 | 2460 | 0 |
| 327 | 20231215 | 133600 | 1671825180 | 2460 | 2460 | 2465 | 2455 | 383 |
| 328 | 20231215 | 133500 | 1670883270 | 2460 | 2455 | 2460 | 2455 | 2538 |
| 329 | 20231215 | 133400 | 1664640600 | 2460 | 2460 | 2460 | 2460 | 1320 |
| 330 | 20231215 | 133300 | 1661393400 | 2460 | 2465 | 2465 | 2460 | 10 |
| 331 | 20231215 | 133200 | 1661368785 | 2460 | 2465 | 2465 | 2460 | 88 |
| 332 | 20231215 | 133100 | 1661152130 | 2465 | 2460 | 2465 | 2460 | 1420 |
| 333 | 20231215 | 133000 | 1657653900 | 2460 | 2455 | 2460 | 2455 | 2066 |
| 334 | 20231215 | 132900 | 1652571810 | 2455 | 2455 | 2460 | 2455 | 522 |
| 335 | 20231215 | 132800 | 1651290290 | 2455 | 2460 | 2460 | 2455 | 1819 |
| 336 | 20231215 | 132700 | 1646824130 | 2455 | 2460 | 2460 | 2455 | 610 |
| 337 | 20231215 | 132600 | 1645325610 | 2465 | 2460 | 2465 | 2460 | 414 |
| 338 | 20231215 | 132500 | 1644307125 | 2465 | 2465 | 2465 | 2465 | 3 |
| 339 | 20231215 | 132400 | 1644299730 | 2460 | 2465 | 2465 | 2460 | 65 |
| 340 | 20231215 | 132300 | 1644139510 | 2460 | 2460 | 2465 | 2460 | 1298 |
| 341 | 20231215 | 132200 | 1640945450 | 2465 | 2465 | 2465 | 2460 | 911 |
| 342 | 20231215 | 132100 | 1638704350 | 2460 | 2455 | 2460 | 2455 | 3156 |
| 343 | 20231215 | 132000 | 1630952605 | 2455 | 2460 | 2460 | 2455 | 248 |
| 344 | 20231215 | 131900 | 1630342540 | 2460 | 2460 | 2460 | 2460 | 620 |
| 345 | 20231215 | 131800 | 1628817340 | 2460 | 2455 | 2460 | 2455 | 602 |
| 346 | 20231215 | 131700 | 1627336775 | 2465 | 2465 | 2465 | 2465 | 0 |
| 347 | 20231215 | 131600 | 1627336775 | 2465 | 2460 | 2465 | 2460 | 45 |
| 348 | 20231215 | 131500 | 1627226050 | 2465 | 2465 | 2465 | 2465 | 0 |
| 349 | 20231215 | 131400 | 1627226050 | 2465 | 2460 | 2465 | 2460 | 1299 |
| 350 | 20231215 | 131300 | 1624030500 | 2465 | 2465 | 2465 | 2465 | 0 |
| 351 | 20231215 | 131200 | 1624030500 | 2465 | 2465 | 2465 | 2465 | 0 |
| 352 | 20231215 | 131100 | 1624030500 | 2465 | 2465 | 2465 | 2460 | 667 |
| 353 | 20231215 | 131000 | 1622389530 | 2465 | 2465 | 2465 | 2465 | 3 |
| 354 | 20231215 | 130900 | 1622382135 | 2465 | 2460 | 2465 | 2460 | 366 |
| 355 | 20231215 | 130800 | 1621481595 | 2455 | 2465 | 2465 | 2455 | 882 |
| 356 | 20231215 | 130700 | 1619312925 | 2460 | 2460 | 2460 | 2460 | 200 |
| 357 | 20231215 | 130600 | 1618820925 | 2465 | 2455 | 2465 | 2455 | 1329 |
| 358 | 20231215 | 130500 | 1615552680 | 2455 | 2455 | 2455 | 2455 | 237 |
| 359 | 20231215 | 130400 | 1614970845 | 2455 | 2460 | 2460 | 2455 | 42 |
| 360 | 20231215 | 130300 | 1614867600 | 2460 | 2460 | 2460 | 2460 | 1 |
| 361 | 20231215 | 130200 | 1614865140 | 2460 | 2465 | 2465 | 2460 | 96 |
| 362 | 20231215 | 130100 | 1614628975 | 2460 | 2465 | 2465 | 2460 | 215 |
| 363 | 20231215 | 130000 | 1614100070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 364 | 20231215 | 125900 | 1614100070 | 2465 | 2465 | 2465 | 2465 | 20 |
| 365 | 20231215 | 125800 | 1614050770 | 2465 | 2460 | 2465 | 2460 | 241 |
| 366 | 20231215 | 125700 | 1613457905 | 2465 | 2465 | 2465 | 2465 | 50 |
| 367 | 20231215 | 125600 | 1613334655 | 2465 | 2465 | 2465 | 2465 | 245 |
| 368 | 20231215 | 125500 | 1612730730 | 2460 | 2460 | 2460 | 2460 | 2062 |
| 369 | 20231215 | 125400 | 1607658210 | 2465 | 2465 | 2465 | 2465 | 0 |
| 370 | 20231215 | 125300 | 1607658210 | 2465 | 2465 | 2465 | 2460 | 1729 |
| 371 | 20231215 | 125200 | 1603402360 | 2465 | 2465 | 2465 | 2465 | 636 |
| 372 | 20231215 | 125100 | 1601834620 | 2460 | 2460 | 2465 | 2460 | 1105 |
| 373 | 20231215 | 125000 | 1599116270 | 2465 | 2465 | 2465 | 2465 | 10 |
| 374 | 20231215 | 124900 | 1599091620 | 2465 | 2465 | 2465 | 2460 | 408 |
| 375 | 20231215 | 124800 | 1598087400 | 2465 | 2465 | 2465 | 2465 | 931 |
| 376 | 20231215 | 124700 | 1595792485 | 2465 | 2465 | 2465 | 2465 | 3 |
| 377 | 20231215 | 124600 | 1595785090 | 2465 | 2465 | 2470 | 2465 | 2802 |
| 378 | 20231215 | 124500 | 1588878105 | 2465 | 2465 | 2465 | 2465 | 1 |
| 379 | 20231215 | 124400 | 1588875640 | 2470 | 2465 | 2470 | 2465 | 144 |
| 380 | 20231215 | 124300 | 1588520460 | 2470 | 2470 | 2470 | 2470 | 848 |
| 381 | 20231215 | 124200 | 1586425900 | 2470 | 2465 | 2470 | 2465 | 362 |
| 382 | 20231215 | 124100 | 1585533515 | 2470 | 2465 | 2470 | 2465 | 353 |
| 383 | 20231215 | 124000 | 1584663305 | 2470 | 2465 | 2470 | 2465 | 2092 |
| 384 | 20231215 | 123900 | 1579498690 | 2470 | 2470 | 2470 | 2470 | 2 |
| 385 | 20231215 | 123800 | 1579493750 | 2470 | 2475 | 2475 | 2465 | 3333 |
| 386 | 20231215 | 123700 | 1571266765 | 2475 | 2475 | 2475 | 2470 | 1787 |
| 387 | 20231215 | 123600 | 1566845085 | 2475 | 2460 | 2475 | 2460 | 22710 |
| 388 | 20231215 | 123500 | 1510772350 | 2460 | 2455 | 2460 | 2455 | 851 |
| 389 | 20231215 | 123400 | 1508683140 | 2455 | 2455 | 2455 | 2450 | 458 |
| 390 | 20231215 | 123300 | 1507558990 | 2450 | 2450 | 2450 | 2450 | 100 |
| 391 | 20231215 | 123200 | 1507313990 | 2450 | 2450 | 2450 | 2450 | 2522 |
| 392 | 20231215 | 123100 | 1501135090 | 2445 | 2445 | 2445 | 2445 | 606 |
| 393 | 20231215 | 123000 | 1499653420 | 2445 | 2445 | 2445 | 2445 | 2592 |
| 394 | 20231215 | 122900 | 1493315980 | 2450 | 2450 | 2450 | 2450 | 1848 |
| 395 | 20231215 | 122800 | 1488788380 | 2450 | 2450 | 2450 | 2450 | 530 |
| 396 | 20231215 | 122700 | 1487489880 | 2450 | 2445 | 2450 | 2445 | 617 |
| 397 | 20231215 | 122600 | 1485980370 | 2450 | 2450 | 2450 | 2450 | 2121 |
| 398 | 20231215 | 122500 | 1480783920 | 2460 | 2450 | 2460 | 2450 | 5006 |
| 399 | 20231215 | 122400 | 1468519160 | 2460 | 2455 | 2460 | 2455 | 246 |
| 400 | 20231215 | 122300 | 1467915220 | 2455 | 2455 | 2455 | 2455 | 500 |
| 401 | 20231215 | 122200 | 1466687720 | 2450 | 2450 | 2450 | 2450 | 33 |
| 402 | 20231215 | 122100 | 1466606870 | 2455 | 2450 | 2455 | 2450 | 3250 |
| 403 | 20231215 | 122000 | 1458642330 | 2455 | 2455 | 2455 | 2455 | 69 |
| 404 | 20231215 | 121900 | 1458472935 | 2455 | 2455 | 2455 | 2455 | 14 |
| 405 | 20231215 | 121800 | 1458438565 | 2455 | 2455 | 2460 | 2455 | 161 |
| 406 | 20231215 | 121700 | 1458043305 | 2450 | 2455 | 2455 | 2450 | 144 |
| 407 | 20231215 | 121600 | 1457689835 | 2460 | 2460 | 2460 | 2455 | 14 |
| 408 | 20231215 | 121500 | 1457655455 | 2455 | 2450 | 2455 | 2450 | 6502 |
| 409 | 20231215 | 121400 | 1441723045 | 2450 | 2455 | 2455 | 2450 | 4765 |
| 410 | 20231215 | 121300 | 1430044325 | 2455 | 2455 | 2455 | 2455 | 149 |
| 411 | 20231215 | 121200 | 1429678530 | 2455 | 2455 | 2455 | 2455 | 1 |
| 412 | 20231215 | 121100 | 1429676075 | 2455 | 2455 | 2455 | 2455 | 227 |
| 413 | 20231215 | 121000 | 1429118790 | 2455 | 2455 | 2455 | 2455 | 50 |
| 414 | 20231215 | 120900 | 1428996040 | 2455 | 2455 | 2455 | 2455 | 365 |
| 415 | 20231215 | 120800 | 1428099965 | 2455 | 2455 | 2455 | 2450 | 1116 |
| 416 | 20231215 | 120700 | 1425360190 | 2455 | 2455 | 2455 | 2455 | 441 |
| 417 | 20231215 | 120600 | 1424277535 | 2455 | 2455 | 2455 | 2455 | 759 |
| 418 | 20231215 | 120500 | 1422414190 | 2455 | 2460 | 2460 | 2455 | 835 |
| 419 | 20231215 | 120400 | 1420364250 | 2460 | 2460 | 2460 | 2460 | 303 |
| 420 | 20231215 | 120300 | 1419618870 | 2455 | 2455 | 2455 | 2455 | 6 |
| 421 | 20231215 | 120200 | 1419604140 | 2460 | 2460 | 2460 | 2460 | 0 |
| 422 | 20231215 | 120100 | 1419604140 | 2460 | 2460 | 2460 | 2460 | 67 |
| 423 | 20231215 | 120000 | 1419439320 | 2460 | 2460 | 2460 | 2460 | 10 |
| 424 | 20231215 | 115900 | 1419414720 | 2460 | 2460 | 2460 | 2460 | 1 |
| 425 | 20231215 | 115800 | 1419412260 | 2460 | 2460 | 2460 | 2460 | 346 |
| 426 | 20231215 | 115700 | 1418561100 | 2460 | 2460 | 2460 | 2460 | 297 |
| 427 | 20231215 | 115600 | 1417830480 | 2460 | 2460 | 2460 | 2460 | 1 |
| 428 | 20231215 | 115500 | 1417828020 | 2460 | 2460 | 2460 | 2460 | 0 |
| 429 | 20231215 | 115400 | 1417828020 | 2460 | 2460 | 2460 | 2460 | 10 |
| 430 | 20231215 | 115300 | 1417803420 | 2460 | 2460 | 2460 | 2460 | 40 |
| 431 | 20231215 | 115200 | 1417705020 | 2450 | 2460 | 2460 | 2450 | 1500 |
| 432 | 20231215 | 115100 | 1414024725 | 2460 | 2460 | 2460 | 2455 | 1105 |
| 433 | 20231215 | 115000 | 1411310425 | 2450 | 2460 | 2460 | 2450 | 6379 |
| 434 | 20231215 | 114900 | 1395648965 | 2460 | 2465 | 2465 | 2460 | 1606 |
| 435 | 20231215 | 114800 | 1391698120 | 2460 | 2465 | 2465 | 2460 | 126 |
| 436 | 20231215 | 114700 | 1391387660 | 2465 | 2465 | 2465 | 2465 | 1335 |
| 437 | 20231215 | 114600 | 1388096885 | 2465 | 2465 | 2465 | 2465 | 0 |
| 438 | 20231215 | 114500 | 1388096885 | 2465 | 2465 | 2465 | 2465 | 99 |
| 439 | 20231215 | 114400 | 1387852850 | 2460 | 2460 | 2465 | 2460 | 7 |
| 440 | 20231215 | 114300 | 1387835605 | 2470 | 2470 | 2470 | 2470 | 9 |
| 441 | 20231215 | 114200 | 1387813375 | 2470 | 2470 | 2470 | 2465 | 544 |
| 442 | 20231215 | 114100 | 1386472405 | 2455 | 2460 | 2470 | 2455 | 4533 |
| 443 | 20231215 | 114000 | 1375333620 | 2465 | 2465 | 2470 | 2465 | 6 |
| 444 | 20231215 | 113900 | 1375318810 | 2470 | 2460 | 2470 | 2460 | 503 |
| 445 | 20231215 | 113800 | 1374081400 | 2470 | 2465 | 2470 | 2465 | 4436 |
| 446 | 20231215 | 113700 | 1363127045 | 2465 | 2465 | 2470 | 2465 | 962 |
| 447 | 20231215 | 113600 | 1360755700 | 2470 | 2460 | 2470 | 2460 | 620 |
| 448 | 20231215 | 113500 | 1359228415 | 2470 | 2470 | 2470 | 2465 | 403 |
| 449 | 20231215 | 113400 | 1358233030 | 2465 | 2470 | 2470 | 2465 | 1494 |
| 450 | 20231215 | 113300 | 1354550220 | 2465 | 2465 | 2470 | 2465 | 1134 |
| 451 | 20231215 | 113200 | 1351752235 | 2470 | 2465 | 2470 | 2465 | 5581 |
| 452 | 20231215 | 113100 | 1337994055 | 2465 | 2465 | 2465 | 2460 | 12601 |
| 453 | 20231215 | 113000 | 1306994895 | 2465 | 2465 | 2465 | 2465 | 290 |
| 454 | 20231215 | 112900 | 1306280045 | 2465 | 2460 | 2465 | 2460 | 3969 |
| 455 | 20231215 | 112800 | 1296515260 | 2460 | 2460 | 2460 | 2460 | 6501 |
| 456 | 20231215 | 112700 | 1280522800 | 2455 | 2460 | 2465 | 2455 | 260 |
| 457 | 20231215 | 112600 | 1279882855 | 2465 | 2465 | 2465 | 2460 | 56 |
| 458 | 20231215 | 112500 | 1279744820 | 2465 | 2465 | 2465 | 2465 | 137 |
| 459 | 20231215 | 112400 | 1279407115 | 2455 | 2465 | 2465 | 2455 | 3449 |
| 460 | 20231215 | 112300 | 1270930775 | 2455 | 2465 | 2470 | 2455 | 8111 |
| 461 | 20231215 | 112200 | 1250991265 | 2465 | 2465 | 2470 | 2465 | 1537 |
| 462 | 20231215 | 112100 | 1247202215 | 2465 | 2465 | 2470 | 2465 | 3433 |
| 463 | 20231215 | 112000 | 1238739845 | 2465 | 2460 | 2465 | 2460 | 4104 |
| 464 | 20231215 | 111900 | 1228638855 | 2460 | 2455 | 2460 | 2455 | 557 |
| 465 | 20231215 | 111800 | 1227269870 | 2460 | 2460 | 2460 | 2455 | 455 |
| 466 | 20231215 | 111700 | 1226151775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 467 | 20231215 | 111600 | 1226151775 | 2460 | 2455 | 2460 | 2455 | 5 |
| 468 | 20231215 | 111500 | 1226139490 | 2460 | 2455 | 2460 | 2455 | 1838 |
| 469 | 20231215 | 111400 | 1221623010 | 2455 | 2455 | 2455 | 2455 | 476 |
| 470 | 20231215 | 111300 | 1220454430 | 2460 | 2460 | 2460 | 2460 | 55 |
| 471 | 20231215 | 111200 | 1220319130 | 2460 | 2460 | 2460 | 2460 | 102 |
| 472 | 20231215 | 111100 | 1220068210 | 2460 | 2460 | 2460 | 2455 | 915 |
| 473 | 20231215 | 111000 | 1217821120 | 2460 | 2460 | 2460 | 2460 | 444 |
| 474 | 20231215 | 110900 | 1216728880 | 2460 | 2455 | 2460 | 2455 | 1141 |
| 475 | 20231215 | 110800 | 1213927655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 476 | 20231215 | 110700 | 1213927655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 477 | 20231215 | 110600 | 1213927655 | 2455 | 2455 | 2455 | 2455 | 448 |
| 478 | 20231215 | 110500 | 1212827815 | 2455 | 2455 | 2455 | 2455 | 56 |
| 479 | 20231215 | 110400 | 1212690335 | 2450 | 2450 | 2455 | 2450 | 2138 |
| 480 | 20231215 | 110300 | 1207452160 | 2450 | 2450 | 2455 | 2450 | 706 |
| 481 | 20231215 | 110200 | 1205722210 | 2450 | 2450 | 2450 | 2450 | 112 |
| 482 | 20231215 | 110100 | 1205447810 | 2455 | 2455 | 2455 | 2455 | 3493 |
| 483 | 20231215 | 110000 | 1196872495 | 2455 | 2460 | 2460 | 2455 | 708 |
| 484 | 20231215 | 105900 | 1195131315 | 2460 | 2460 | 2460 | 2460 | 101 |
| 485 | 20231215 | 105800 | 1194882855 | 2460 | 2460 | 2460 | 2460 | 1111 |
| 486 | 20231215 | 105700 | 1192149795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 487 | 20231215 | 105600 | 1192149795 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 488 | 20231215 | 105500 | 1187229795 | 2455 | 2460 | 2460 | 2455 | 253 |
| 489 | 20231215 | 105400 | 1186608395 | 2455 | 2460 | 2460 | 2455 | 1699 |
| 490 | 20231215 | 105300 | 1182432220 | 2460 | 2460 | 2460 | 2460 | 3 |
| 491 | 20231215 | 105200 | 1182424840 | 2455 | 2455 | 2455 | 2455 | 781 |
| 492 | 20231215 | 105100 | 1180507485 | 2455 | 2455 | 2455 | 2455 | 110 |
| 493 | 20231215 | 105000 | 1180237435 | 2460 | 2460 | 2460 | 2460 | 0 |
| 494 | 20231215 | 104900 | 1180237435 | 2460 | 2460 | 2460 | 2460 | 1 |
| 495 | 20231215 | 104800 | 1180234975 | 2455 | 2460 | 2460 | 2455 | 158 |
| 496 | 20231215 | 104700 | 1179847080 | 2460 | 2460 | 2460 | 2460 | 8 |
| 497 | 20231215 | 104600 | 1179827400 | 2455 | 2455 | 2460 | 2455 | 3801 |
| 498 | 20231215 | 104500 | 1170495930 | 2460 | 2455 | 2460 | 2455 | 11 |
| 499 | 20231215 | 104400 | 1170468915 | 2460 | 2460 | 2460 | 2460 | 794 |
| 500 | 20231215 | 104300 | 1168515675 | 2460 | 2465 | 2465 | 2460 | 2322 |
| 501 | 20231215 | 104200 | 1162802905 | 2465 | 2465 | 2465 | 2465 | 11 |
| 502 | 20231215 | 104100 | 1162775790 | 2465 | 2465 | 2465 | 2460 | 109 |
| 503 | 20231215 | 104000 | 1162507120 | 2465 | 2465 | 2465 | 2465 | 395 |
| 504 | 20231215 | 103900 | 1161533445 | 2465 | 2460 | 2465 | 2460 | 2366 |
| 505 | 20231215 | 103800 | 1155712935 | 2465 | 2465 | 2465 | 2465 | 1 |
| 506 | 20231215 | 103700 | 1155710470 | 2465 | 2455 | 2465 | 2455 | 909 |
| 507 | 20231215 | 103600 | 1153476815 | 2455 | 2460 | 2465 | 2455 | 413 |
| 508 | 20231215 | 103500 | 1152458800 | 2460 | 2460 | 2470 | 2455 | 2155 |
| 509 | 20231215 | 103400 | 1147157480 | 2470 | 2470 | 2470 | 2470 | 581 |
| 510 | 20231215 | 103300 | 1145722410 | 2470 | 2465 | 2470 | 2460 | 2731 |
| 511 | 20231215 | 103200 | 1139000815 | 2470 | 2465 | 2470 | 2460 | 1280 |
| 512 | 20231215 | 103100 | 1135845565 | 2460 | 2465 | 2465 | 2460 | 667 |
| 513 | 20231215 | 103000 | 1134201910 | 2460 | 2460 | 2470 | 2460 | 98 |
| 514 | 20231215 | 102900 | 1133960490 | 2465 | 2460 | 2465 | 2460 | 2175 |
| 515 | 20231215 | 102800 | 1128603515 | 2460 | 2465 | 2465 | 2460 | 1196 |
| 516 | 20231215 | 102700 | 1125657370 | 2465 | 2460 | 2465 | 2460 | 1882 |
| 517 | 20231215 | 102600 | 1121027595 | 2455 | 2455 | 2455 | 2455 | 501 |
| 518 | 20231215 | 102500 | 1119797640 | 2455 | 2460 | 2460 | 2455 | 1561 |
| 519 | 20231215 | 102400 | 1115957610 | 2455 | 2460 | 2460 | 2455 | 1068 |
| 520 | 20231215 | 102300 | 1113330535 | 2460 | 2460 | 2460 | 2460 | 0 |
| 521 | 20231215 | 102200 | 1113330535 | 2460 | 2460 | 2460 | 2460 | 1001 |
| 522 | 20231215 | 102100 | 1110868075 | 2460 | 2460 | 2460 | 2460 | 1 |
| 523 | 20231215 | 102000 | 1110865615 | 2460 | 2460 | 2460 | 2460 | 1 |
| 524 | 20231215 | 101900 | 1110863155 | 2455 | 2455 | 2455 | 2455 | 386 |
| 525 | 20231215 | 101800 | 1109915525 | 2460 | 2460 | 2460 | 2455 | 3418 |
| 526 | 20231215 | 101700 | 1101522090 | 2460 | 2460 | 2460 | 2455 | 569 |
| 527 | 20231215 | 101600 | 1100124350 | 2460 | 2450 | 2460 | 2450 | 9915 |
| 528 | 20231215 | 101500 | 1075785500 | 2450 | 2450 | 2450 | 2450 | 2102 |
| 529 | 20231215 | 101400 | 1070635600 | 2450 | 2455 | 2455 | 2450 | 884 |
| 530 | 20231215 | 101300 | 1068465730 | 2455 | 2460 | 2460 | 2450 | 55 |
| 531 | 20231215 | 101200 | 1068330950 | 2460 | 2460 | 2460 | 2445 | 1923 |
| 532 | 20231215 | 101100 | 1063616335 | 2455 | 2450 | 2455 | 2450 | 2187 |
| 533 | 20231215 | 101000 | 1058250155 | 2450 | 2450 | 2450 | 2450 | 5624 |
| 534 | 20231215 | 100900 | 1044471355 | 2455 | 2455 | 2455 | 2455 | 13 |
| 535 | 20231215 | 100800 | 1044439440 | 2450 | 2455 | 2455 | 2445 | 2065 |
| 536 | 20231215 | 100700 | 1039383980 | 2450 | 2450 | 2450 | 2450 | 1050 |
| 537 | 20231215 | 100600 | 1036811480 | 2455 | 2455 | 2455 | 2455 | 1 |
| 538 | 20231215 | 100500 | 1036809025 | 2460 | 2450 | 2460 | 2450 | 795 |
| 539 | 20231215 | 100400 | 1034861265 | 2460 | 2460 | 2460 | 2455 | 1012 |
| 540 | 20231215 | 100300 | 1032376745 | 2460 | 2455 | 2460 | 2455 | 7253 |
| 541 | 20231215 | 100200 | 1014570625 | 2455 | 2455 | 2455 | 2455 | 1459 |
| 542 | 20231215 | 100100 | 1010988780 | 2455 | 2460 | 2460 | 2455 | 5 |
| 543 | 20231215 | 100000 | 1010976500 | 2455 | 2460 | 2460 | 2445 | 588 |
| 544 | 20231215 | 095900 | 1009534380 | 2445 | 2460 | 2460 | 2445 | 6252 |
| 545 | 20231215 | 095800 | 994169940 | 2445 | 2455 | 2455 | 2445 | 7999 |
| 546 | 20231215 | 095700 | 974576780 | 2460 | 2455 | 2460 | 2455 | 251 |
| 547 | 20231215 | 095600 | 973960320 | 2460 | 2460 | 2460 | 2460 | 456 |
| 548 | 20231215 | 095500 | 972838560 | 2460 | 2460 | 2460 | 2455 | 460 |
| 549 | 20231215 | 095400 | 971707020 | 2460 | 2455 | 2460 | 2455 | 15 |
| 550 | 20231215 | 095300 | 971670140 | 2455 | 2460 | 2460 | 2455 | 2339 |
| 551 | 20231215 | 095200 | 965926050 | 2460 | 2460 | 2460 | 2460 | 430 |
| 552 | 20231215 | 095100 | 964868250 | 2460 | 2460 | 2460 | 2450 | 2849 |
| 553 | 20231215 | 095000 | 957873455 | 2455 | 2460 | 2460 | 2450 | 376 |
| 554 | 20231215 | 094900 | 956951160 | 2460 | 2460 | 2460 | 2455 | 1853 |
| 555 | 20231215 | 094800 | 952392830 | 2455 | 2455 | 2460 | 2455 | 1022 |
| 556 | 20231215 | 094700 | 949883765 | 2455 | 2455 | 2460 | 2455 | 2192 |
| 557 | 20231215 | 094600 | 944502395 | 2460 | 2460 | 2460 | 2455 | 1185 |
| 558 | 20231215 | 094500 | 941587895 | 2455 | 2460 | 2460 | 2455 | 3151 |
| 559 | 20231215 | 094400 | 933846935 | 2455 | 2460 | 2460 | 2455 | 1865 |
| 560 | 20231215 | 094300 | 929268185 | 2460 | 2465 | 2465 | 2460 | 5290 |
| 561 | 20231215 | 094200 | 916254535 | 2465 | 2460 | 2465 | 2460 | 18 |
| 562 | 20231215 | 094100 | 916210180 | 2465 | 2460 | 2465 | 2460 | 1475 |
| 563 | 20231215 | 094000 | 912581155 | 2460 | 2460 | 2465 | 2460 | 1703 |
| 564 | 20231215 | 093900 | 908391260 | 2460 | 2465 | 2465 | 2460 | 451 |
| 565 | 20231215 | 093800 | 907281140 | 2470 | 2465 | 2470 | 2465 | 6894 |
| 566 | 20231215 | 093700 | 890287425 | 2465 | 2465 | 2470 | 2460 | 2208 |
| 567 | 20231215 | 093600 | 884848700 | 2465 | 2460 | 2465 | 2460 | 507 |
| 568 | 20231215 | 093500 | 883599670 | 2460 | 2455 | 2460 | 2455 | 8116 |
| 569 | 20231215 | 093400 | 863642025 | 2460 | 2455 | 2460 | 2455 | 733 |
| 570 | 20231215 | 093300 | 861838955 | 2455 | 2455 | 2460 | 2455 | 2106 |
| 571 | 20231215 | 093200 | 856664620 | 2460 | 2460 | 2460 | 2460 | 204 |
| 572 | 20231215 | 093100 | 856162780 | 2460 | 2460 | 2460 | 2455 | 779 |
| 573 | 20231215 | 093000 | 854246540 | 2460 | 2455 | 2460 | 2455 | 427 |
| 574 | 20231215 | 092900 | 853196785 | 2460 | 2455 | 2460 | 2455 | 4 |
| 575 | 20231215 | 092800 | 853186950 | 2455 | 2460 | 2460 | 2455 | 1853 |
| 576 | 20231215 | 092700 | 848636465 | 2460 | 2460 | 2460 | 2460 | 3843 |
| 577 | 20231215 | 092600 | 839182685 | 2460 | 2460 | 2460 | 2460 | 1375 |
| 578 | 20231215 | 092500 | 835800185 | 2465 | 2470 | 2470 | 2460 | 7281 |
| 579 | 20231215 | 092400 | 817849395 | 2465 | 2470 | 2470 | 2465 | 2542 |
| 580 | 20231215 | 092300 | 811571670 | 2470 | 2470 | 2475 | 2470 | 507 |
| 581 | 20231215 | 092200 | 810319350 | 2475 | 2475 | 2475 | 2470 | 3745 |
| 582 | 20231215 | 092100 | 801065065 | 2470 | 2475 | 2475 | 2465 | 3834 |
| 583 | 20231215 | 092000 | 791595915 | 2475 | 2460 | 2475 | 2455 | 14070 |
| 584 | 20231215 | 091900 | 756899775 | 2450 | 2455 | 2460 | 2450 | 7739 |
| 585 | 20231215 | 091800 | 737934760 | 2455 | 2460 | 2460 | 2455 | 14085 |
| 586 | 20231215 | 091700 | 703332150 | 2460 | 2465 | 2465 | 2460 | 1973 |
| 587 | 20231215 | 091600 | 698470960 | 2465 | 2460 | 2465 | 2460 | 2566 |
| 588 | 20231215 | 091500 | 692146870 | 2460 | 2465 | 2465 | 2460 | 4340 |
| 589 | 20231215 | 091400 | 681464825 | 2465 | 2465 | 2470 | 2460 | 9332 |
| 590 | 20231215 | 091300 | 658452090 | 2465 | 2470 | 2470 | 2465 | 8947 |
| 591 | 20231215 | 091200 | 636362695 | 2465 | 2465 | 2470 | 2460 | 14664 |
| 592 | 20231215 | 091100 | 600205650 | 2465 | 2465 | 2470 | 2460 | 9046 |
| 593 | 20231215 | 091000 | 577905080 | 2470 | 2480 | 2485 | 2465 | 14979 |
| 594 | 20231215 | 090900 | 540853280 | 2480 | 2470 | 2485 | 2470 | 40582 |
| 595 | 20231215 | 090800 | 440331150 | 2465 | 2460 | 2465 | 2460 | 31555 |
| 596 | 20231215 | 090700 | 362620120 | 2465 | 2460 | 2465 | 2455 | 12635 |
| 597 | 20231215 | 090600 | 331511710 | 2455 | 2445 | 2460 | 2445 | 20733 |
| 598 | 20231215 | 090500 | 280703040 | 2445 | 2450 | 2450 | 2445 | 5330 |
| 599 | 20231215 | 090400 | 267670280 | 2450 | 2450 | 2450 | 2445 | 8126 |
| 600 | 20231215 | 090300 | 247788945 | 2450 | 2450 | 2450 | 2445 | 10559 |
| 601 | 20231215 | 090200 | 221930920 | 2455 | 2470 | 2470 | 2450 | 42667 |
| 602 | 20231215 | 090100 | 116850495 | 2470 | 2445 | 2470 | 2435 | 36230 |
| 603 | 20231215 | 090000 | 27927450 | 2445 | 2430 | 2445 | 2430 | 11251 |