29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 3 | 20231215 | 185500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20231215 | 185400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20231215 | 185300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20231215 | 185200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20231215 | 185100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20231215 | 185000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20231215 | 184900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20231215 | 184800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20231215 | 184700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20231215 | 184600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20231215 | 184500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20231215 | 184400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20231215 | 184300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20231215 | 184200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20231215 | 184100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20231215 | 184000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20231215 | 183900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20231215 | 183800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20231215 | 183700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20231215 | 183600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20231215 | 183500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20231215 | 183400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20231215 | 183300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20231215 | 183200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20231215 | 183100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20231215 | 183000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20231215 | 182900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20231215 | 182800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20231215 | 182700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20231215 | 182600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 33 | 20231215 | 182500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20231215 | 182400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20231215 | 182300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20231215 | 182200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20231215 | 182100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20231215 | 182000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20231215 | 181900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20231215 | 181800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20231215 | 181700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20231215 | 181600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20231215 | 181500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20231215 | 181400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20231215 | 181300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20231215 | 181200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20231215 | 181100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20231215 | 181000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20231215 | 180900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20231215 | 180800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20231215 | 180700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20231215 | 180600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20231215 | 180500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20231215 | 180400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20231215 | 180300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20231215 | 180200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20231215 | 180100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20231215 | 180000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20231215 | 175900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20231215 | 175800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20231215 | 175700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20231215 | 175600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 63 | 20231215 | 175500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20231215 | 175400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20231215 | 175300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20231215 | 175200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20231215 | 175100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20231215 | 175000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20231215 | 174900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20231215 | 174800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20231215 | 174700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20231215 | 174600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20231215 | 174500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20231215 | 174400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20231215 | 174300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20231215 | 174200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20231215 | 174100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20231215 | 174000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20231215 | 173900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20231215 | 173800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20231215 | 173700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20231215 | 173600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20231215 | 173500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20231215 | 173400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20231215 | 173300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20231215 | 173200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20231215 | 173100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20231215 | 173000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20231215 | 172900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20231215 | 172800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20231215 | 172700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20231215 | 172600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 93 | 20231215 | 172500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20231215 | 172400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20231215 | 172300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20231215 | 172200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20231215 | 172100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20231215 | 172000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20231215 | 171900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20231215 | 171800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20231215 | 171700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20231215 | 171600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20231215 | 171500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20231215 | 171400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20231215 | 171300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20231215 | 171200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20231215 | 171100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20231215 | 171000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20231215 | 170900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20231215 | 170800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20231215 | 170700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20231215 | 170600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20231215 | 170500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20231215 | 170400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20231215 | 170300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20231215 | 170200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20231215 | 170100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20231215 | 170000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20231215 | 165900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20231215 | 165800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20231215 | 165700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20231215 | 165600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 123 | 20231215 | 165500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20231215 | 165400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20231215 | 165300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20231215 | 165200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20231215 | 165100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20231215 | 165000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20231215 | 164900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20231215 | 164800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20231215 | 164700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20231215 | 164600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20231215 | 164500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20231215 | 164400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20231215 | 164300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20231215 | 164200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20231215 | 164100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20231215 | 164000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20231215 | 163900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20231215 | 163800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20231215 | 163700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20231215 | 163600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20231215 | 163500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20231215 | 163400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20231215 | 163300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20231215 | 163200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20231215 | 163100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20231215 | 163000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20231215 | 162900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20231215 | 162800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20231215 | 162700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20231215 | 162600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 153 | 20231215 | 162500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20231215 | 162400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20231215 | 162300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20231215 | 162200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20231215 | 162100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20231215 | 162000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20231215 | 161900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20231215 | 161800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20231215 | 161700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20231215 | 161600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20231215 | 161500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20231215 | 161400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20231215 | 161300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20231215 | 161200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20231215 | 161100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20231215 | 161000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20231215 | 160900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20231215 | 160800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20231215 | 160700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20231215 | 160600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20231215 | 160500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20231215 | 160400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20231215 | 160300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20231215 | 160200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20231215 | 160100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20231215 | 160000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20231215 | 155900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20231215 | 155800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20231215 | 155700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20231215 | 155600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 183 | 20231215 | 155500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20231215 | 155400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20231215 | 155300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20231215 | 155200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20231215 | 155100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20231215 | 155000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20231215 | 154900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20231215 | 154800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20231215 | 154700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20231215 | 154600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20231215 | 154500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20231215 | 154400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20231215 | 154300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20231215 | 154200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20231215 | 154100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20231215 | 154000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20231215 | 153900 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20231215 | 153800 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20231215 | 153700 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20231215 | 153600 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20231215 | 153500 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20231215 | 153400 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20231215 | 153300 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20231215 | 153200 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20231215 | 153100 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20231215 | 153000 | 1093477590 | 4650 | 4650 | 4650 | 4650 | 4526 |
| 209 | 20231215 | 152900 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20231215 | 152800 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20231215 | 152700 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20231215 | 152600 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 213 | 20231215 | 152500 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20231215 | 152400 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20231215 | 152300 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20231215 | 152200 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20231215 | 152100 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20231215 | 152000 | 1072431690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20231215 | 151900 | 1072431690 | 4660 | 4645 | 4665 | 4640 | 2509 |
| 220 | 20231215 | 151800 | 1060756665 | 4645 | 4645 | 4645 | 4640 | 2046 |
| 221 | 20231215 | 151700 | 1051257005 | 4645 | 4650 | 4650 | 4645 | 1725 |
| 222 | 20231215 | 151600 | 1043243310 | 4650 | 4660 | 4660 | 4650 | 1425 |
| 223 | 20231215 | 151500 | 1036615870 | 4660 | 4665 | 4665 | 4655 | 1447 |
| 224 | 20231215 | 151400 | 1029873930 | 4665 | 4660 | 4665 | 4660 | 2783 |
| 225 | 20231215 | 151300 | 1016901840 | 4665 | 4670 | 4670 | 4650 | 2228 |
| 226 | 20231215 | 151200 | 1006505820 | 4670 | 4655 | 4670 | 4655 | 3178 |
| 227 | 20231215 | 151100 | 991692735 | 4655 | 4640 | 4655 | 4640 | 5791 |
| 228 | 20231215 | 151000 | 964793835 | 4640 | 4640 | 4640 | 4630 | 2656 |
| 229 | 20231215 | 150900 | 952490025 | 4640 | 4640 | 4640 | 4640 | 676 |
| 230 | 20231215 | 150800 | 949353385 | 4640 | 4640 | 4640 | 4630 | 1058 |
| 231 | 20231215 | 150700 | 944450035 | 4640 | 4625 | 4640 | 4625 | 782 |
| 232 | 20231215 | 150600 | 940826305 | 4640 | 4630 | 4640 | 4630 | 679 |
| 233 | 20231215 | 150500 | 937677095 | 4630 | 4630 | 4635 | 4630 | 3085 |
| 234 | 20231215 | 150400 | 923388885 | 4630 | 4630 | 4630 | 4620 | 1080 |
| 235 | 20231215 | 150300 | 918393100 | 4630 | 4630 | 4630 | 4630 | 481 |
| 236 | 20231215 | 150200 | 916166070 | 4630 | 4630 | 4630 | 4625 | 969 |
| 237 | 20231215 | 150100 | 911680250 | 4630 | 4630 | 4630 | 4625 | 433 |
| 238 | 20231215 | 150000 | 909675560 | 4630 | 4630 | 4630 | 4625 | 485 |
| 239 | 20231215 | 145900 | 907430110 | 4625 | 4620 | 4625 | 4620 | 1138 |
| 240 | 20231215 | 145800 | 902166990 | 4620 | 4620 | 4620 | 4620 | 520 |
| 241 | 20231215 | 145700 | 899764590 | 4625 | 4630 | 4630 | 4625 | 86 |
| 242 | 20231215 | 145600 | 899366665 | 4630 | 4620 | 4630 | 4620 | 11 |
| 243 | 20231215 | 145500 | 899315745 | 4630 | 4630 | 4630 | 4630 | 35 |
| 244 | 20231215 | 145400 | 899153695 | 4620 | 4620 | 4620 | 4620 | 74 |
| 245 | 20231215 | 145300 | 898811815 | 4620 | 4620 | 4620 | 4620 | 16 |
| 246 | 20231215 | 145200 | 898737895 | 4620 | 4620 | 4620 | 4620 | 393 |
| 247 | 20231215 | 145100 | 896922235 | 4620 | 4625 | 4625 | 4620 | 2170 |
| 248 | 20231215 | 145000 | 886895985 | 4625 | 4625 | 4625 | 4625 | 34 |
| 249 | 20231215 | 144900 | 886738735 | 4625 | 4625 | 4625 | 4625 | 35 |
| 250 | 20231215 | 144800 | 886576860 | 4625 | 4625 | 4630 | 4625 | 3017 |
| 251 | 20231215 | 144700 | 872623065 | 4625 | 4625 | 4625 | 4615 | 371 |
| 252 | 20231215 | 144600 | 870907240 | 4625 | 4625 | 4625 | 4625 | 0 |
| 253 | 20231215 | 144500 | 870907240 | 4625 | 4615 | 4625 | 4615 | 481 |
| 254 | 20231215 | 144400 | 868685415 | 4615 | 4615 | 4615 | 4615 | 0 |
| 255 | 20231215 | 144300 | 868685415 | 4615 | 4615 | 4615 | 4615 | 0 |
| 256 | 20231215 | 144200 | 868685415 | 4615 | 4615 | 4615 | 4615 | 0 |
| 257 | 20231215 | 144100 | 868685415 | 4615 | 4620 | 4620 | 4615 | 1244 |
| 258 | 20231215 | 144000 | 862941360 | 4620 | 4620 | 4620 | 4615 | 2402 |
| 259 | 20231215 | 143900 | 851856100 | 4615 | 4615 | 4615 | 4615 | 932 |
| 260 | 20231215 | 143800 | 847554920 | 4615 | 4615 | 4615 | 4615 | 10 |
| 261 | 20231215 | 143700 | 847508770 | 4620 | 4620 | 4620 | 4620 | 6 |
| 262 | 20231215 | 143600 | 847481050 | 4620 | 4620 | 4620 | 4620 | 80 |
| 263 | 20231215 | 143500 | 847111450 | 4620 | 4620 | 4625 | 4620 | 25 |
| 264 | 20231215 | 143400 | 846995925 | 4620 | 4620 | 4620 | 4620 | 1012 |
| 265 | 20231215 | 143300 | 842320485 | 4620 | 4615 | 4620 | 4615 | 1285 |
| 266 | 20231215 | 143200 | 836389940 | 4615 | 4615 | 4615 | 4615 | 700 |
| 267 | 20231215 | 143100 | 833159440 | 4620 | 4620 | 4620 | 4620 | 410 |
| 268 | 20231215 | 143000 | 831265240 | 4620 | 4620 | 4620 | 4620 | 0 |
| 269 | 20231215 | 142900 | 831265240 | 4620 | 4620 | 4620 | 4620 | 6 |
| 270 | 20231215 | 142800 | 831237520 | 4615 | 4615 | 4615 | 4615 | 0 |
| 271 | 20231215 | 142700 | 831237520 | 4615 | 4615 | 4615 | 4615 | 20 |
| 272 | 20231215 | 142600 | 831145220 | 4615 | 4620 | 4620 | 4615 | 1610 |
| 273 | 20231215 | 142500 | 823714945 | 4620 | 4620 | 4620 | 4620 | 0 |
| 274 | 20231215 | 142400 | 823714945 | 4620 | 4615 | 4620 | 4615 | 736 |
| 275 | 20231215 | 142300 | 820315500 | 4615 | 4615 | 4615 | 4615 | 156 |
| 276 | 20231215 | 142200 | 819595560 | 4615 | 4610 | 4615 | 4610 | 2021 |
| 277 | 20231215 | 142100 | 810272795 | 4615 | 4615 | 4615 | 4615 | 1034 |
| 278 | 20231215 | 142000 | 805500885 | 4615 | 4620 | 4620 | 4615 | 238 |
| 279 | 20231215 | 141900 | 804402150 | 4620 | 4620 | 4620 | 4620 | 27 |
| 280 | 20231215 | 141800 | 804277410 | 4620 | 4620 | 4620 | 4615 | 979 |
| 281 | 20231215 | 141700 | 799758510 | 4620 | 4620 | 4620 | 4620 | 0 |
| 282 | 20231215 | 141600 | 799758510 | 4620 | 4615 | 4630 | 4615 | 662 |
| 283 | 20231215 | 141500 | 796703050 | 4615 | 4615 | 4615 | 4615 | 0 |
| 284 | 20231215 | 141400 | 796703050 | 4615 | 4620 | 4620 | 4615 | 879 |
| 285 | 20231215 | 141300 | 792644025 | 4630 | 4630 | 4630 | 4630 | 5 |
| 286 | 20231215 | 141200 | 792620875 | 4620 | 4620 | 4620 | 4620 | 185 |
| 287 | 20231215 | 141100 | 791766175 | 4630 | 4630 | 4630 | 4630 | 2 |
| 288 | 20231215 | 141000 | 791756915 | 4630 | 4630 | 4630 | 4630 | 3 |
| 289 | 20231215 | 140900 | 791743025 | 4630 | 4630 | 4630 | 4630 | 2 |
| 290 | 20231215 | 140800 | 791733765 | 4615 | 4620 | 4620 | 4615 | 519 |
| 291 | 20231215 | 140700 | 789337810 | 4620 | 4630 | 4630 | 4620 | 573 |
| 292 | 20231215 | 140600 | 786690210 | 4625 | 4630 | 4630 | 4625 | 1449 |
| 293 | 20231215 | 140500 | 779983585 | 4630 | 4630 | 4630 | 4630 | 0 |
| 294 | 20231215 | 140400 | 779983585 | 4630 | 4630 | 4630 | 4630 | 33 |
| 295 | 20231215 | 140300 | 779830795 | 4635 | 4635 | 4640 | 4635 | 523 |
| 296 | 20231215 | 140200 | 777406595 | 4640 | 4640 | 4640 | 4640 | 34 |
| 297 | 20231215 | 140100 | 777248835 | 4640 | 4640 | 4640 | 4640 | 90 |
| 298 | 20231215 | 140000 | 776831235 | 4640 | 4640 | 4640 | 4640 | 427 |
| 299 | 20231215 | 135900 | 774849955 | 4640 | 4640 | 4640 | 4640 | 36 |
| 300 | 20231215 | 135800 | 774682915 | 4640 | 4640 | 4640 | 4640 | 5 |
| 301 | 20231215 | 135700 | 774659715 | 4635 | 4635 | 4635 | 4630 | 162 |
| 302 | 20231215 | 135600 | 773908880 | 4630 | 4630 | 4630 | 4630 | 2 |
| 303 | 20231215 | 135500 | 773899620 | 4625 | 4625 | 4625 | 4625 | 1 |
| 304 | 20231215 | 135400 | 773894995 | 4635 | 4630 | 4635 | 4625 | 49 |
| 305 | 20231215 | 135300 | 773668025 | 4625 | 4625 | 4625 | 4625 | 0 |
| 306 | 20231215 | 135200 | 773668025 | 4625 | 4625 | 4625 | 4625 | 505 |
| 307 | 20231215 | 135100 | 771332400 | 4625 | 4625 | 4625 | 4625 | 0 |
| 308 | 20231215 | 135000 | 771332400 | 4625 | 4625 | 4625 | 4625 | 36 |
| 309 | 20231215 | 134900 | 771165900 | 4625 | 4625 | 4625 | 4625 | 0 |
| 310 | 20231215 | 134800 | 771165900 | 4625 | 4625 | 4625 | 4625 | 200 |
| 311 | 20231215 | 134700 | 770240900 | 4625 | 4625 | 4625 | 4625 | 0 |
| 312 | 20231215 | 134600 | 770240900 | 4625 | 4625 | 4625 | 4625 | 99 |
| 313 | 20231215 | 134500 | 769783025 | 4635 | 4635 | 4635 | 4635 | 0 |
| 314 | 20231215 | 134400 | 769783025 | 4635 | 4635 | 4635 | 4635 | 34 |
| 315 | 20231215 | 134300 | 769625435 | 4625 | 4625 | 4625 | 4625 | 549 |
| 316 | 20231215 | 134200 | 767086310 | 4635 | 4635 | 4635 | 4625 | 116 |
| 317 | 20231215 | 134100 | 766548750 | 4635 | 4635 | 4635 | 4635 | 0 |
| 318 | 20231215 | 134000 | 766548750 | 4635 | 4630 | 4635 | 4630 | 159 |
| 319 | 20231215 | 133900 | 765812335 | 4630 | 4630 | 4630 | 4630 | 1 |
| 320 | 20231215 | 133800 | 765807705 | 4625 | 4625 | 4630 | 4625 | 1740 |
| 321 | 20231215 | 133700 | 757760170 | 4625 | 4630 | 4630 | 4625 | 1100 |
| 322 | 20231215 | 133600 | 752668080 | 4630 | 4630 | 4630 | 4630 | 0 |
| 323 | 20231215 | 133500 | 752668080 | 4630 | 4630 | 4630 | 4630 | 125 |
| 324 | 20231215 | 133400 | 752089330 | 4630 | 4630 | 4630 | 4630 | 0 |
| 325 | 20231215 | 133300 | 752089330 | 4630 | 4630 | 4630 | 4630 | 0 |
| 326 | 20231215 | 133200 | 752089330 | 4630 | 4630 | 4630 | 4630 | 0 |
| 327 | 20231215 | 133100 | 752089330 | 4630 | 4630 | 4630 | 4630 | 316 |
| 328 | 20231215 | 133000 | 750626250 | 4630 | 4630 | 4630 | 4630 | 458 |
| 329 | 20231215 | 132900 | 748505710 | 4630 | 4630 | 4630 | 4630 | 10 |
| 330 | 20231215 | 132800 | 748459410 | 4630 | 4630 | 4630 | 4630 | 1102 |
| 331 | 20231215 | 132700 | 743357150 | 4630 | 4635 | 4635 | 4630 | 452 |
| 332 | 20231215 | 132600 | 741264385 | 4640 | 4640 | 4640 | 4640 | 500 |
| 333 | 20231215 | 132500 | 738944385 | 4630 | 4630 | 4630 | 4630 | 2 |
| 334 | 20231215 | 132400 | 738935125 | 4630 | 4630 | 4630 | 4630 | 352 |
| 335 | 20231215 | 132300 | 737305365 | 4640 | 4640 | 4640 | 4640 | 0 |
| 336 | 20231215 | 132200 | 737305365 | 4640 | 4640 | 4640 | 4640 | 10 |
| 337 | 20231215 | 132100 | 737258965 | 4640 | 4630 | 4640 | 4630 | 58 |
| 338 | 20231215 | 132000 | 736990085 | 4640 | 4640 | 4640 | 4640 | 100 |
| 339 | 20231215 | 131900 | 736526085 | 4640 | 4640 | 4640 | 4640 | 50 |
| 340 | 20231215 | 131800 | 736294085 | 4640 | 4635 | 4640 | 4635 | 78 |
| 341 | 20231215 | 131700 | 735932315 | 4635 | 4635 | 4635 | 4635 | 68 |
| 342 | 20231215 | 131600 | 735617135 | 4635 | 4635 | 4635 | 4635 | 50 |
| 343 | 20231215 | 131500 | 735385385 | 4635 | 4635 | 4635 | 4635 | 0 |
| 344 | 20231215 | 131400 | 735385385 | 4635 | 4635 | 4635 | 4635 | 3600 |
| 345 | 20231215 | 131300 | 718699385 | 4640 | 4640 | 4640 | 4640 | 224 |
| 346 | 20231215 | 131200 | 717660025 | 4640 | 4640 | 4640 | 4640 | 1 |
| 347 | 20231215 | 131100 | 717655385 | 4640 | 4640 | 4640 | 4640 | 71 |
| 348 | 20231215 | 131000 | 717325945 | 4640 | 4635 | 4640 | 4635 | 220 |
| 349 | 20231215 | 130900 | 716306195 | 4640 | 4640 | 4640 | 4640 | 218 |
| 350 | 20231215 | 130800 | 715294675 | 4640 | 4640 | 4640 | 4640 | 52 |
| 351 | 20231215 | 130700 | 715053395 | 4640 | 4640 | 4640 | 4640 | 749 |
| 352 | 20231215 | 130600 | 711578035 | 4640 | 4640 | 4640 | 4640 | 0 |
| 353 | 20231215 | 130500 | 711578035 | 4640 | 4640 | 4640 | 4640 | 10 |
| 354 | 20231215 | 130400 | 711531635 | 4640 | 4630 | 4640 | 4630 | 65 |
| 355 | 20231215 | 130300 | 711230085 | 4630 | 4630 | 4630 | 4630 | 60 |
| 356 | 20231215 | 130200 | 710952285 | 4630 | 4630 | 4630 | 4630 | 0 |
| 357 | 20231215 | 130100 | 710952285 | 4630 | 4635 | 4635 | 4630 | 107 |
| 358 | 20231215 | 130000 | 710456850 | 4640 | 4635 | 4640 | 4635 | 820 |
| 359 | 20231215 | 125900 | 706655980 | 4635 | 4635 | 4635 | 4635 | 14 |
| 360 | 20231215 | 125800 | 706591090 | 4635 | 4635 | 4635 | 4635 | 1 |
| 361 | 20231215 | 125700 | 706586455 | 4635 | 4635 | 4635 | 4635 | 0 |
| 362 | 20231215 | 125600 | 706586455 | 4635 | 4635 | 4635 | 4635 | 0 |
| 363 | 20231215 | 125500 | 706586455 | 4635 | 4635 | 4635 | 4635 | 0 |
| 364 | 20231215 | 125400 | 706586455 | 4635 | 4635 | 4635 | 4635 | 0 |
| 365 | 20231215 | 125300 | 706586455 | 4635 | 4635 | 4635 | 4635 | 512 |
| 366 | 20231215 | 125200 | 704213335 | 4635 | 4635 | 4635 | 4630 | 2856 |
| 367 | 20231215 | 125100 | 690977375 | 4635 | 4630 | 4635 | 4630 | 387 |
| 368 | 20231215 | 125000 | 689185555 | 4630 | 4630 | 4630 | 4630 | 216 |
| 369 | 20231215 | 124900 | 688185475 | 4630 | 4630 | 4630 | 4625 | 2107 |
| 370 | 20231215 | 124800 | 678430565 | 4625 | 4625 | 4625 | 4625 | 2 |
| 371 | 20231215 | 124700 | 678421315 | 4625 | 4625 | 4625 | 4625 | 100 |
| 372 | 20231215 | 124600 | 677958815 | 4625 | 4630 | 4630 | 4625 | 273 |
| 373 | 20231215 | 124500 | 676695070 | 4635 | 4620 | 4635 | 4620 | 1214 |
| 374 | 20231215 | 124400 | 671085700 | 4620 | 4620 | 4620 | 4620 | 2 |
| 375 | 20231215 | 124300 | 671076460 | 4620 | 4620 | 4620 | 4620 | 106 |
| 376 | 20231215 | 124200 | 670586740 | 4620 | 4620 | 4620 | 4620 | 50 |
| 377 | 20231215 | 124100 | 670355740 | 4620 | 4620 | 4620 | 4620 | 641 |
| 378 | 20231215 | 124000 | 667394320 | 4620 | 4620 | 4620 | 4620 | 59 |
| 379 | 20231215 | 123900 | 667121740 | 4620 | 4620 | 4620 | 4620 | 20 |
| 380 | 20231215 | 123800 | 667029340 | 4635 | 4635 | 4635 | 4635 | 0 |
| 381 | 20231215 | 123700 | 667029340 | 4635 | 4635 | 4635 | 4635 | 2 |
| 382 | 20231215 | 123600 | 667020070 | 4635 | 4630 | 4635 | 4620 | 280 |
| 383 | 20231215 | 123500 | 665724195 | 4630 | 4630 | 4630 | 4630 | 315 |
| 384 | 20231215 | 123400 | 664265745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 385 | 20231215 | 123300 | 664265745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 386 | 20231215 | 123200 | 664265745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 387 | 20231215 | 123100 | 664265745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 388 | 20231215 | 123000 | 664265745 | 4640 | 4620 | 4640 | 4620 | 355 |
| 389 | 20231215 | 122900 | 662625625 | 4620 | 4625 | 4625 | 4620 | 1000 |
| 390 | 20231215 | 122800 | 658005290 | 4620 | 4620 | 4620 | 4620 | 100 |
| 391 | 20231215 | 122700 | 657543290 | 4620 | 4635 | 4635 | 4620 | 1000 |
| 392 | 20231215 | 122600 | 652920500 | 4635 | 4635 | 4635 | 4635 | 0 |
| 393 | 20231215 | 122500 | 652920500 | 4635 | 4635 | 4635 | 4635 | 20 |
| 394 | 20231215 | 122400 | 652827800 | 4635 | 4635 | 4635 | 4635 | 1 |
| 395 | 20231215 | 122300 | 652823165 | 4635 | 4620 | 4635 | 4620 | 539 |
| 396 | 20231215 | 122200 | 650331015 | 4620 | 4630 | 4630 | 4620 | 52 |
| 397 | 20231215 | 122100 | 650090705 | 4630 | 4630 | 4630 | 4630 | 1 |
| 398 | 20231215 | 122000 | 650086075 | 4630 | 4630 | 4630 | 4630 | 2 |
| 399 | 20231215 | 121900 | 650076815 | 4620 | 4630 | 4630 | 4620 | 237 |
| 400 | 20231215 | 121800 | 648980395 | 4630 | 4630 | 4630 | 4630 | 272 |
| 401 | 20231215 | 121700 | 647721035 | 4630 | 4630 | 4630 | 4630 | 730 |
| 402 | 20231215 | 121600 | 644341135 | 4630 | 4630 | 4630 | 4630 | 480 |
| 403 | 20231215 | 121500 | 642118735 | 4630 | 4630 | 4630 | 4620 | 43 |
| 404 | 20231215 | 121400 | 641919775 | 4620 | 4620 | 4620 | 4620 | 3 |
| 405 | 20231215 | 121300 | 641905915 | 4620 | 4625 | 4625 | 4620 | 1503 |
| 406 | 20231215 | 121200 | 634954810 | 4625 | 4625 | 4635 | 4625 | 576 |
| 407 | 20231215 | 121100 | 632290800 | 4625 | 4620 | 4625 | 4620 | 967 |
| 408 | 20231215 | 121000 | 627818445 | 4620 | 4620 | 4625 | 4620 | 1006 |
| 409 | 20231215 | 120900 | 623170555 | 4625 | 4625 | 4625 | 4625 | 95 |
| 410 | 20231215 | 120800 | 622731180 | 4625 | 4625 | 4625 | 4625 | 3 |
| 411 | 20231215 | 120700 | 622717305 | 4635 | 4635 | 4635 | 4635 | 0 |
| 412 | 20231215 | 120600 | 622717305 | 4635 | 4635 | 4635 | 4635 | 24 |
| 413 | 20231215 | 120500 | 622606065 | 4620 | 4635 | 4635 | 4620 | 115 |
| 414 | 20231215 | 120400 | 622074150 | 4630 | 4630 | 4630 | 4630 | 0 |
| 415 | 20231215 | 120300 | 622074150 | 4630 | 4630 | 4630 | 4630 | 80 |
| 416 | 20231215 | 120200 | 621703750 | 4630 | 4630 | 4630 | 4630 | 51 |
| 417 | 20231215 | 120100 | 621467620 | 4620 | 4620 | 4620 | 4620 | 35 |
| 418 | 20231215 | 120000 | 621305920 | 4615 | 4615 | 4615 | 4615 | 0 |
| 419 | 20231215 | 115900 | 621305920 | 4615 | 4615 | 4615 | 4615 | 0 |
| 420 | 20231215 | 115800 | 621305920 | 4615 | 4615 | 4615 | 4615 | 30 |
| 421 | 20231215 | 115700 | 621167470 | 4610 | 4610 | 4610 | 4610 | 0 |
| 422 | 20231215 | 115600 | 621167470 | 4610 | 4630 | 4630 | 4610 | 3070 |
| 423 | 20231215 | 115500 | 606991235 | 4630 | 4630 | 4630 | 4630 | 1 |
| 424 | 20231215 | 115400 | 606986605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 425 | 20231215 | 115300 | 606986605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 426 | 20231215 | 115200 | 606986605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 427 | 20231215 | 115100 | 606986605 | 4625 | 4625 | 4625 | 4625 | 1390 |
| 428 | 20231215 | 115000 | 600557855 | 4630 | 4630 | 4630 | 4630 | 460 |
| 429 | 20231215 | 114900 | 598428055 | 4630 | 4630 | 4630 | 4630 | 0 |
| 430 | 20231215 | 114800 | 598428055 | 4630 | 4645 | 4645 | 4630 | 11 |
| 431 | 20231215 | 114700 | 598377110 | 4630 | 4630 | 4630 | 4630 | 7 |
| 432 | 20231215 | 114600 | 598344700 | 4640 | 4630 | 4640 | 4630 | 56 |
| 433 | 20231215 | 114500 | 598085360 | 4650 | 4645 | 4650 | 4645 | 57 |
| 434 | 20231215 | 114400 | 597820405 | 4645 | 4645 | 4645 | 4645 | 570 |
| 435 | 20231215 | 114300 | 595172755 | 4645 | 4645 | 4645 | 4645 | 3 |
| 436 | 20231215 | 114200 | 595158820 | 4645 | 4645 | 4645 | 4645 | 4 |
| 437 | 20231215 | 114100 | 595140240 | 4645 | 4625 | 4645 | 4615 | 915 |
| 438 | 20231215 | 114000 | 590914960 | 4645 | 4625 | 4645 | 4625 | 701 |
| 439 | 20231215 | 113900 | 587672815 | 4630 | 4640 | 4640 | 4630 | 669 |
| 440 | 20231215 | 113800 | 584575280 | 4635 | 4635 | 4635 | 4630 | 1496 |
| 441 | 20231215 | 113700 | 577641420 | 4635 | 4635 | 4635 | 4635 | 0 |
| 442 | 20231215 | 113600 | 577641420 | 4635 | 4635 | 4635 | 4635 | 500 |
| 443 | 20231215 | 113500 | 575323920 | 4635 | 4635 | 4635 | 4635 | 300 |
| 444 | 20231215 | 113400 | 573933420 | 4640 | 4640 | 4640 | 4640 | 975 |
| 445 | 20231215 | 113300 | 569409420 | 4640 | 4640 | 4640 | 4640 | 101 |
| 446 | 20231215 | 113200 | 568940780 | 4640 | 4640 | 4640 | 4640 | 54 |
| 447 | 20231215 | 113100 | 568690220 | 4645 | 4645 | 4645 | 4645 | 1 |
| 448 | 20231215 | 113000 | 568685575 | 4645 | 4645 | 4645 | 4645 | 0 |
| 449 | 20231215 | 112900 | 568685575 | 4645 | 4645 | 4645 | 4645 | 137 |
| 450 | 20231215 | 112800 | 568049210 | 4645 | 4650 | 4650 | 4645 | 26 |
| 451 | 20231215 | 112700 | 567928435 | 4650 | 4645 | 4655 | 4645 | 312 |
| 452 | 20231215 | 112600 | 566478095 | 4645 | 4655 | 4655 | 4645 | 49 |
| 453 | 20231215 | 112500 | 566250180 | 4645 | 4645 | 4645 | 4645 | 25 |
| 454 | 20231215 | 112400 | 566134055 | 4655 | 4630 | 4655 | 4630 | 3958 |
| 455 | 20231215 | 112300 | 547755040 | 4630 | 4640 | 4640 | 4630 | 934 |
| 456 | 20231215 | 112200 | 543429600 | 4630 | 4635 | 4635 | 4630 | 51 |
| 457 | 20231215 | 112100 | 543193220 | 4635 | 4635 | 4635 | 4635 | 846 |
| 458 | 20231215 | 112000 | 539272010 | 4635 | 4635 | 4635 | 4635 | 0 |
| 459 | 20231215 | 111900 | 539272010 | 4635 | 4635 | 4635 | 4635 | 0 |
| 460 | 20231215 | 111800 | 539272010 | 4635 | 4635 | 4635 | 4635 | 34 |
| 461 | 20231215 | 111700 | 539114420 | 4635 | 4625 | 4635 | 4625 | 6 |
| 462 | 20231215 | 111600 | 539086660 | 4630 | 4630 | 4630 | 4630 | 100 |
| 463 | 20231215 | 111500 | 538623660 | 4635 | 4635 | 4635 | 4635 | 16 |
| 464 | 20231215 | 111400 | 538549500 | 4635 | 4635 | 4635 | 4635 | 44 |
| 465 | 20231215 | 111300 | 538345560 | 4635 | 4635 | 4635 | 4635 | 0 |
| 466 | 20231215 | 111200 | 538345560 | 4635 | 4635 | 4635 | 4635 | 500 |
| 467 | 20231215 | 111100 | 536028060 | 4635 | 4630 | 4635 | 4630 | 525 |
| 468 | 20231215 | 111000 | 533597305 | 4630 | 4630 | 4630 | 4620 | 63 |
| 469 | 20231215 | 110900 | 533306155 | 4630 | 4630 | 4630 | 4630 | 1 |
| 470 | 20231215 | 110800 | 533301525 | 4620 | 4630 | 4630 | 4620 | 167 |
| 471 | 20231215 | 110700 | 532529835 | 4630 | 4615 | 4630 | 4615 | 602 |
| 472 | 20231215 | 110600 | 529750075 | 4615 | 4610 | 4615 | 4610 | 139 |
| 473 | 20231215 | 110500 | 529108785 | 4610 | 4620 | 4620 | 4610 | 5975 |
| 474 | 20231215 | 110400 | 501543825 | 4620 | 4620 | 4620 | 4620 | 1 |
| 475 | 20231215 | 110300 | 501539205 | 4620 | 4630 | 4630 | 4620 | 769 |
| 476 | 20231215 | 110200 | 497981230 | 4630 | 4630 | 4630 | 4630 | 15 |
| 477 | 20231215 | 110100 | 497911780 | 4635 | 4630 | 4635 | 4630 | 599 |
| 478 | 20231215 | 110000 | 495136385 | 4630 | 4630 | 4630 | 4630 | 40 |
| 479 | 20231215 | 105900 | 494951185 | 4630 | 4630 | 4630 | 4630 | 3 |
| 480 | 20231215 | 105800 | 494937295 | 4630 | 4630 | 4630 | 4630 | 1 |
| 481 | 20231215 | 105700 | 494932665 | 4625 | 4625 | 4625 | 4625 | 20 |
| 482 | 20231215 | 105600 | 494840165 | 4635 | 4635 | 4635 | 4635 | 150 |
| 483 | 20231215 | 105500 | 494144915 | 4625 | 4630 | 4635 | 4625 | 479 |
| 484 | 20231215 | 105400 | 491927900 | 4630 | 4630 | 4630 | 4630 | 254 |
| 485 | 20231215 | 105300 | 490751880 | 4635 | 4620 | 4635 | 4620 | 995 |
| 486 | 20231215 | 105200 | 486149660 | 4620 | 4620 | 4620 | 4620 | 57 |
| 487 | 20231215 | 105100 | 485886320 | 4620 | 4620 | 4620 | 4620 | 144 |
| 488 | 20231215 | 105000 | 485221040 | 4625 | 4625 | 4625 | 4625 | 39 |
| 489 | 20231215 | 104900 | 485040665 | 4625 | 4620 | 4625 | 4620 | 348 |
| 490 | 20231215 | 104800 | 483432730 | 4620 | 4625 | 4625 | 4620 | 274 |
| 491 | 20231215 | 104700 | 482166680 | 4620 | 4620 | 4620 | 4620 | 150 |
| 492 | 20231215 | 104600 | 481473680 | 4620 | 4620 | 4625 | 4620 | 214 |
| 493 | 20231215 | 104500 | 480484830 | 4620 | 4620 | 4620 | 4620 | 164 |
| 494 | 20231215 | 104400 | 479727150 | 4620 | 4620 | 4620 | 4620 | 103 |
| 495 | 20231215 | 104300 | 479251290 | 4605 | 4610 | 4610 | 4605 | 516 |
| 496 | 20231215 | 104200 | 476873105 | 4610 | 4620 | 4620 | 4610 | 107 |
| 497 | 20231215 | 104100 | 476379205 | 4620 | 4610 | 4620 | 4610 | 40 |
| 498 | 20231215 | 104000 | 476194425 | 4605 | 4605 | 4605 | 4605 | 0 |
| 499 | 20231215 | 103900 | 476194425 | 4605 | 4610 | 4610 | 4605 | 200 |
| 500 | 20231215 | 103800 | 475273395 | 4620 | 4610 | 4620 | 4605 | 540 |
| 501 | 20231215 | 103700 | 472785135 | 4610 | 4610 | 4610 | 4610 | 0 |
| 502 | 20231215 | 103600 | 472785135 | 4610 | 4610 | 4610 | 4610 | 1263 |
| 503 | 20231215 | 103500 | 466962705 | 4610 | 4620 | 4620 | 4610 | 1200 |
| 504 | 20231215 | 103400 | 461430615 | 4625 | 4630 | 4630 | 4610 | 10382 |
| 505 | 20231215 | 103300 | 413513290 | 4630 | 4640 | 4640 | 4630 | 245 |
| 506 | 20231215 | 103200 | 412377480 | 4640 | 4640 | 4640 | 4640 | 1374 |
| 507 | 20231215 | 103100 | 406002120 | 4640 | 4635 | 4640 | 4635 | 2259 |
| 508 | 20231215 | 103000 | 395521940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 509 | 20231215 | 102900 | 395521940 | 4640 | 4635 | 4640 | 4635 | 500 |
| 510 | 20231215 | 102800 | 393203655 | 4640 | 4630 | 4640 | 4630 | 320 |
| 511 | 20231215 | 102700 | 391719055 | 4630 | 4640 | 4640 | 4630 | 31 |
| 512 | 20231215 | 102600 | 391575460 | 4640 | 4640 | 4640 | 4620 | 1095 |
| 513 | 20231215 | 102500 | 386502130 | 4640 | 4640 | 4640 | 4640 | 90 |
| 514 | 20231215 | 102400 | 386084530 | 4640 | 4640 | 4640 | 4640 | 1 |
| 515 | 20231215 | 102300 | 386079890 | 4640 | 4640 | 4640 | 4640 | 0 |
| 516 | 20231215 | 102200 | 386079890 | 4640 | 4640 | 4640 | 4640 | 2 |
| 517 | 20231215 | 102100 | 386070610 | 4640 | 4640 | 4640 | 4640 | 34 |
| 518 | 20231215 | 102000 | 385912850 | 4635 | 4620 | 4640 | 4620 | 2767 |
| 519 | 20231215 | 101900 | 373099935 | 4630 | 4630 | 4630 | 4630 | 10 |
| 520 | 20231215 | 101800 | 373053635 | 4615 | 4630 | 4630 | 4615 | 601 |
| 521 | 20231215 | 101700 | 370278465 | 4615 | 4615 | 4615 | 4615 | 43 |
| 522 | 20231215 | 101600 | 370080020 | 4625 | 4615 | 4625 | 4615 | 685 |
| 523 | 20231215 | 101500 | 366916745 | 4615 | 4620 | 4620 | 4615 | 150 |
| 524 | 20231215 | 101400 | 366223995 | 4615 | 4615 | 4615 | 4615 | 1 |
| 525 | 20231215 | 101300 | 366219380 | 4610 | 4615 | 4615 | 4610 | 150 |
| 526 | 20231215 | 101200 | 365527785 | 4615 | 4620 | 4620 | 4615 | 703 |
| 527 | 20231215 | 101100 | 362281455 | 4620 | 4625 | 4625 | 4620 | 300 |
| 528 | 20231215 | 101000 | 360895190 | 4620 | 4620 | 4620 | 4620 | 200 |
| 529 | 20231215 | 100900 | 359971190 | 4620 | 4635 | 4635 | 4620 | 501 |
| 530 | 20231215 | 100800 | 357656045 | 4635 | 4635 | 4635 | 4635 | 210 |
| 531 | 20231215 | 100700 | 356682695 | 4635 | 4630 | 4635 | 4630 | 250 |
| 532 | 20231215 | 100600 | 355524195 | 4610 | 4615 | 4620 | 4610 | 1938 |
| 533 | 20231215 | 100500 | 346585130 | 4620 | 4620 | 4620 | 4620 | 520 |
| 534 | 20231215 | 100400 | 344182730 | 4620 | 4620 | 4620 | 4620 | 559 |
| 535 | 20231215 | 100300 | 341600150 | 4620 | 4630 | 4635 | 4620 | 305 |
| 536 | 20231215 | 100200 | 340190970 | 4635 | 4635 | 4635 | 4635 | 100 |
| 537 | 20231215 | 100100 | 339727470 | 4635 | 4620 | 4635 | 4620 | 251 |
| 538 | 20231215 | 100000 | 338564655 | 4635 | 4635 | 4635 | 4635 | 10 |
| 539 | 20231215 | 095900 | 338518305 | 4635 | 4635 | 4635 | 4615 | 363 |
| 540 | 20231215 | 095800 | 336840575 | 4615 | 4620 | 4640 | 4615 | 2189 |
| 541 | 20231215 | 095700 | 326721790 | 4640 | 4635 | 4640 | 4635 | 551 |
| 542 | 20231215 | 095600 | 324167320 | 4620 | 4630 | 4630 | 4620 | 687 |
| 543 | 20231215 | 095500 | 320991075 | 4640 | 4635 | 4640 | 4620 | 503 |
| 544 | 20231215 | 095400 | 318666815 | 4640 | 4640 | 4640 | 4635 | 53 |
| 545 | 20231215 | 095300 | 318421145 | 4620 | 4635 | 4640 | 4620 | 1192 |
| 546 | 20231215 | 095200 | 312904070 | 4630 | 4610 | 4630 | 4610 | 304 |
| 547 | 20231215 | 095100 | 311500860 | 4610 | 4630 | 4630 | 4600 | 6146 |
| 548 | 20231215 | 095000 | 283208685 | 4610 | 4630 | 4630 | 4610 | 5374 |
| 549 | 20231215 | 094900 | 258388220 | 4630 | 4630 | 4630 | 4630 | 17 |
| 550 | 20231215 | 094800 | 258309510 | 4630 | 4640 | 4645 | 4630 | 1230 |
| 551 | 20231215 | 094700 | 252610195 | 4640 | 4640 | 4640 | 4640 | 1200 |
| 552 | 20231215 | 094600 | 247042195 | 4645 | 4645 | 4645 | 4645 | 135 |
| 553 | 20231215 | 094500 | 246415120 | 4650 | 4650 | 4650 | 4650 | 52 |
| 554 | 20231215 | 094400 | 246173320 | 4635 | 4635 | 4650 | 4635 | 167 |
| 555 | 20231215 | 094300 | 245399260 | 4635 | 4650 | 4650 | 4635 | 42 |
| 556 | 20231215 | 094200 | 245204575 | 4630 | 4640 | 4645 | 4630 | 9577 |
| 557 | 20231215 | 094100 | 200817140 | 4640 | 4645 | 4650 | 4640 | 1243 |
| 558 | 20231215 | 094000 | 195048975 | 4645 | 4650 | 4650 | 4645 | 576 |
| 559 | 20231215 | 093900 | 192371000 | 4650 | 4650 | 4650 | 4650 | 34 |
| 560 | 20231215 | 093800 | 192212900 | 4650 | 4655 | 4660 | 4650 | 73 |
| 561 | 20231215 | 093700 | 191872745 | 4655 | 4640 | 4655 | 4640 | 11 |
| 562 | 20231215 | 093600 | 191821675 | 4640 | 4640 | 4640 | 4640 | 85 |
| 563 | 20231215 | 093500 | 191427275 | 4640 | 4645 | 4645 | 4640 | 920 |
| 564 | 20231215 | 093400 | 187158470 | 4645 | 4660 | 4660 | 4645 | 1026 |
| 565 | 20231215 | 093300 | 182392640 | 4645 | 4660 | 4665 | 4645 | 205 |
| 566 | 20231215 | 093200 | 181438510 | 4660 | 4645 | 4660 | 4640 | 9488 |
| 567 | 20231215 | 093100 | 137390990 | 4645 | 4665 | 4665 | 4645 | 78 |
| 568 | 20231215 | 093000 | 137027540 | 4645 | 4675 | 4675 | 4645 | 1186 |
| 569 | 20231215 | 092900 | 131504620 | 4675 | 4675 | 4675 | 4675 | 310 |
| 570 | 20231215 | 092800 | 130055370 | 4675 | 4680 | 4680 | 4675 | 99 |
| 571 | 20231215 | 092700 | 129592530 | 4680 | 4680 | 4685 | 4680 | 1021 |
| 572 | 20231215 | 092600 | 124814150 | 4680 | 4670 | 4680 | 4660 | 986 |
| 573 | 20231215 | 092500 | 120207370 | 4670 | 4670 | 4670 | 4670 | 624 |
| 574 | 20231215 | 092400 | 117293290 | 4675 | 4680 | 4680 | 4675 | 1116 |
| 575 | 20231215 | 092300 | 112070430 | 4675 | 4670 | 4675 | 4670 | 974 |
| 576 | 20231215 | 092200 | 107517550 | 4670 | 4665 | 4670 | 4665 | 337 |
| 577 | 20231215 | 092100 | 105943810 | 4665 | 4650 | 4665 | 4650 | 521 |
| 578 | 20231215 | 092000 | 103515535 | 4645 | 4650 | 4650 | 4640 | 1412 |
| 579 | 20231215 | 091900 | 96957785 | 4650 | 4650 | 4650 | 4650 | 250 |
| 580 | 20231215 | 091800 | 95795285 | 4650 | 4645 | 4650 | 4645 | 1517 |
| 581 | 20231215 | 091700 | 88746685 | 4645 | 4645 | 4645 | 4640 | 2181 |
| 582 | 20231215 | 091600 | 78619280 | 4645 | 4645 | 4650 | 4645 | 1681 |
| 583 | 20231215 | 091500 | 70811030 | 4645 | 4660 | 4660 | 4645 | 547 |
| 584 | 20231215 | 091400 | 68268635 | 4665 | 4665 | 4665 | 4665 | 6 |
| 585 | 20231215 | 091300 | 68240645 | 4670 | 4670 | 4670 | 4670 | 28 |
| 586 | 20231215 | 091200 | 68109885 | 4670 | 4670 | 4670 | 4670 | 116 |
| 587 | 20231215 | 091100 | 67568165 | 4670 | 4640 | 4670 | 4640 | 1407 |
| 588 | 20231215 | 091000 | 61014730 | 4650 | 4650 | 4650 | 4640 | 1404 |
| 589 | 20231215 | 090900 | 54489960 | 4650 | 4650 | 4650 | 4640 | 304 |
| 590 | 20231215 | 090800 | 53077395 | 4655 | 4650 | 4655 | 4650 | 1290 |
| 591 | 20231215 | 090700 | 47072760 | 4650 | 4650 | 4650 | 4640 | 450 |
| 592 | 20231215 | 090600 | 44983360 | 4640 | 4640 | 4640 | 4640 | 328 |
| 593 | 20231215 | 090500 | 43461440 | 4655 | 4655 | 4660 | 4640 | 997 |
| 594 | 20231215 | 090400 | 38822000 | 4655 | 4675 | 4675 | 4655 | 110 |
| 595 | 20231215 | 090300 | 38309625 | 4675 | 4655 | 4675 | 4655 | 187 |
| 596 | 20231215 | 090200 | 37436070 | 4655 | 4645 | 4660 | 4645 | 724 |
| 597 | 20231215 | 090100 | 34066410 | 4640 | 4630 | 4640 | 4630 | 251 |
| 598 | 20231215 | 090000 | 32902655 | 4630 | 4640 | 4640 | 4630 | 7103 |