28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 3 | 20231219 | 184000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20231219 | 183900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20231219 | 183800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20231219 | 183700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20231219 | 183600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20231219 | 183500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20231219 | 183400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20231219 | 183300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20231219 | 183200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20231219 | 183100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20231219 | 183000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20231219 | 182900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20231219 | 182800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20231219 | 182700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20231219 | 182600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20231219 | 182500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20231219 | 182400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20231219 | 182300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20231219 | 182200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20231219 | 182100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20231219 | 182000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20231219 | 181900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20231219 | 181800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20231219 | 181700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20231219 | 181600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20231219 | 181500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20231219 | 181400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20231219 | 181300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20231219 | 181200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20231219 | 181100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 33 | 20231219 | 181000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20231219 | 180900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20231219 | 180800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20231219 | 180700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20231219 | 180600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20231219 | 180500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20231219 | 180400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20231219 | 180300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20231219 | 180200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20231219 | 180100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20231219 | 180000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20231219 | 175900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20231219 | 175800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20231219 | 175700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20231219 | 175600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20231219 | 175500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20231219 | 175400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20231219 | 175300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20231219 | 175200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20231219 | 175100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20231219 | 175000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20231219 | 174900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20231219 | 174800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20231219 | 174700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20231219 | 174600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20231219 | 174500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20231219 | 174400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20231219 | 174300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20231219 | 174200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20231219 | 174100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 63 | 20231219 | 174000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20231219 | 173900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20231219 | 173800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20231219 | 173700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20231219 | 173600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20231219 | 173500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20231219 | 173400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20231219 | 173300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20231219 | 173200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20231219 | 173100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20231219 | 173000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20231219 | 172900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20231219 | 172800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20231219 | 172700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20231219 | 172600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20231219 | 172500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20231219 | 172400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20231219 | 172300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20231219 | 172200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20231219 | 172100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20231219 | 172000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20231219 | 171900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20231219 | 171800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20231219 | 171700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20231219 | 171600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20231219 | 171500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20231219 | 171400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20231219 | 171300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20231219 | 171200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20231219 | 171100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 93 | 20231219 | 171000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20231219 | 170900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20231219 | 170800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20231219 | 170700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20231219 | 170600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20231219 | 170500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20231219 | 170400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20231219 | 170300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20231219 | 170200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20231219 | 170100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20231219 | 170000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20231219 | 165900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20231219 | 165800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20231219 | 165700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20231219 | 165600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20231219 | 165500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20231219 | 165400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20231219 | 165300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20231219 | 165200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20231219 | 165100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20231219 | 165000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20231219 | 164900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20231219 | 164800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20231219 | 164700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20231219 | 164600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20231219 | 164500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20231219 | 164400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20231219 | 164300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20231219 | 164200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20231219 | 164100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 123 | 20231219 | 164000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20231219 | 163900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20231219 | 163800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20231219 | 163700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20231219 | 163600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20231219 | 163500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20231219 | 163400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20231219 | 163300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20231219 | 163200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20231219 | 163100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20231219 | 163000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20231219 | 162900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20231219 | 162800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20231219 | 162700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20231219 | 162600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20231219 | 162500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20231219 | 162400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20231219 | 162300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20231219 | 162200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20231219 | 162100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20231219 | 162000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20231219 | 161900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20231219 | 161800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20231219 | 161700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20231219 | 161600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20231219 | 161500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20231219 | 161400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20231219 | 161300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20231219 | 161200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20231219 | 161100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 153 | 20231219 | 161000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20231219 | 160900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20231219 | 160800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20231219 | 160700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20231219 | 160600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20231219 | 160500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20231219 | 160400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20231219 | 160300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20231219 | 160200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20231219 | 160100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20231219 | 160000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20231219 | 155900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20231219 | 155800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20231219 | 155700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20231219 | 155600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20231219 | 155500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20231219 | 155400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20231219 | 155300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20231219 | 155200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20231219 | 155100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20231219 | 155000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20231219 | 154900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20231219 | 154800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20231219 | 154700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20231219 | 154600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20231219 | 154500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20231219 | 154400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20231219 | 154300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20231219 | 154200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20231219 | 154100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 183 | 20231219 | 154000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20231219 | 153900 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20231219 | 153800 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20231219 | 153700 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20231219 | 153600 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20231219 | 153500 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20231219 | 153400 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20231219 | 153300 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20231219 | 153200 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20231219 | 153100 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20231219 | 153000 | 2055024420 | 4650 | 4650 | 4650 | 4650 | 5820 |
| 194 | 20231219 | 152900 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20231219 | 152800 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20231219 | 152700 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20231219 | 152600 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20231219 | 152500 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20231219 | 152400 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20231219 | 152300 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20231219 | 152200 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20231219 | 152100 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20231219 | 152000 | 2027961420 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20231219 | 151900 | 2027961420 | 4665 | 4675 | 4675 | 4650 | 5136 |
| 205 | 20231219 | 151800 | 2004070540 | 4660 | 4670 | 4675 | 4660 | 1306 |
| 206 | 20231219 | 151700 | 1997977320 | 4670 | 4670 | 4670 | 4670 | 7 |
| 207 | 20231219 | 151600 | 1997944630 | 4665 | 4665 | 4670 | 4665 | 294 |
| 208 | 20231219 | 151500 | 1996572450 | 4670 | 4670 | 4675 | 4670 | 925 |
| 209 | 20231219 | 151400 | 1992252695 | 4670 | 4675 | 4680 | 4670 | 1135 |
| 210 | 20231219 | 151300 | 1986951515 | 4675 | 4670 | 4675 | 4670 | 124 |
| 211 | 20231219 | 151200 | 1986372425 | 4670 | 4670 | 4670 | 4670 | 1020 |
| 212 | 20231219 | 151100 | 1981609025 | 4675 | 4675 | 4680 | 4670 | 1180 |
| 213 | 20231219 | 151000 | 1976097985 | 4680 | 4680 | 4680 | 4670 | 171 |
| 214 | 20231219 | 150900 | 1975298180 | 4680 | 4670 | 4680 | 4670 | 301 |
| 215 | 20231219 | 150800 | 1973892500 | 4680 | 4670 | 4680 | 4670 | 217 |
| 216 | 20231219 | 150700 | 1972879100 | 4680 | 4680 | 4680 | 4670 | 212 |
| 217 | 20231219 | 150600 | 1971888940 | 4685 | 4675 | 4685 | 4670 | 1501 |
| 218 | 20231219 | 150500 | 1964874255 | 4685 | 4670 | 4685 | 4670 | 990 |
| 219 | 20231219 | 150400 | 1960243265 | 4670 | 4680 | 4685 | 4670 | 3851 |
| 220 | 20231219 | 150300 | 1942240160 | 4680 | 4680 | 4680 | 4670 | 589 |
| 221 | 20231219 | 150200 | 1939489510 | 4665 | 4680 | 4680 | 4665 | 931 |
| 222 | 20231219 | 150100 | 1935142820 | 4680 | 4665 | 4680 | 4665 | 281 |
| 223 | 20231219 | 150000 | 1933831940 | 4680 | 4680 | 4680 | 4680 | 100 |
| 224 | 20231219 | 145900 | 1933363940 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20231219 | 145800 | 1933363940 | 4680 | 4675 | 4680 | 4660 | 120 |
| 226 | 20231219 | 145700 | 1932802915 | 4675 | 4680 | 4680 | 4675 | 81 |
| 227 | 20231219 | 145600 | 1932424235 | 4685 | 4675 | 4685 | 4675 | 1002 |
| 228 | 20231219 | 145500 | 1927737825 | 4670 | 4665 | 4670 | 4665 | 703 |
| 229 | 20231219 | 145400 | 1924457820 | 4665 | 4665 | 4665 | 4665 | 10 |
| 230 | 20231219 | 145300 | 1924411170 | 4665 | 4665 | 4665 | 4665 | 70 |
| 231 | 20231219 | 145200 | 1924084620 | 4665 | 4660 | 4665 | 4660 | 303 |
| 232 | 20231219 | 145100 | 1922672630 | 4660 | 4655 | 4660 | 4655 | 621 |
| 233 | 20231219 | 145000 | 1919781870 | 4660 | 4660 | 4660 | 4660 | 0 |
| 234 | 20231219 | 144900 | 1919781870 | 4660 | 4660 | 4660 | 4660 | 1 |
| 235 | 20231219 | 144800 | 1919777210 | 4660 | 4655 | 4660 | 4650 | 1292 |
| 236 | 20231219 | 144700 | 1913763080 | 4655 | 4655 | 4655 | 4655 | 2 |
| 237 | 20231219 | 144600 | 1913753770 | 4655 | 4655 | 4655 | 4655 | 1 |
| 238 | 20231219 | 144500 | 1913749115 | 4645 | 4645 | 4645 | 4645 | 132 |
| 239 | 20231219 | 144400 | 1913135975 | 4645 | 4645 | 4645 | 4645 | 178 |
| 240 | 20231219 | 144300 | 1912309165 | 4645 | 4645 | 4645 | 4645 | 48 |
| 241 | 20231219 | 144200 | 1912086205 | 4645 | 4655 | 4655 | 4640 | 1461 |
| 242 | 20231219 | 144100 | 1905304485 | 4655 | 4645 | 4655 | 4645 | 246 |
| 243 | 20231219 | 144000 | 1904160705 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20231219 | 143900 | 1904160705 | 4660 | 4645 | 4660 | 4645 | 60 |
| 245 | 20231219 | 143800 | 1903881915 | 4660 | 4660 | 4660 | 4660 | 9 |
| 246 | 20231219 | 143700 | 1903839975 | 4660 | 4660 | 4660 | 4660 | 0 |
| 247 | 20231219 | 143600 | 1903839975 | 4660 | 4660 | 4660 | 4660 | 51 |
| 248 | 20231219 | 143500 | 1903602315 | 4660 | 4660 | 4660 | 4660 | 30 |
| 249 | 20231219 | 143400 | 1903462515 | 4660 | 4660 | 4660 | 4660 | 0 |
| 250 | 20231219 | 143300 | 1903462515 | 4660 | 4665 | 4665 | 4650 | 136 |
| 251 | 20231219 | 143200 | 1902829610 | 4660 | 4655 | 4660 | 4645 | 762 |
| 252 | 20231219 | 143100 | 1899281940 | 4650 | 4650 | 4650 | 4650 | 380 |
| 253 | 20231219 | 143000 | 1897514940 | 4645 | 4645 | 4645 | 4645 | 151 |
| 254 | 20231219 | 142900 | 1896813545 | 4640 | 4640 | 4640 | 4640 | 219 |
| 255 | 20231219 | 142800 | 1895797385 | 4640 | 4640 | 4640 | 4635 | 303 |
| 256 | 20231219 | 142700 | 1894391715 | 4640 | 4635 | 4640 | 4635 | 509 |
| 257 | 20231219 | 142600 | 1892029995 | 4640 | 4640 | 4640 | 4635 | 250 |
| 258 | 20231219 | 142500 | 1890871180 | 4640 | 4640 | 4640 | 4635 | 390 |
| 259 | 20231219 | 142400 | 1889063500 | 4640 | 4640 | 4640 | 4640 | 12 |
| 260 | 20231219 | 142300 | 1889007820 | 4640 | 4640 | 4640 | 4640 | 631 |
| 261 | 20231219 | 142200 | 1886079980 | 4640 | 4645 | 4645 | 4640 | 9818 |
| 262 | 20231219 | 142100 | 1840519460 | 4650 | 4640 | 4650 | 4640 | 248 |
| 263 | 20231219 | 142000 | 1839368730 | 4640 | 4640 | 4640 | 4640 | 360 |
| 264 | 20231219 | 141900 | 1837698330 | 4650 | 4640 | 4650 | 4640 | 2687 |
| 265 | 20231219 | 141800 | 1825229780 | 4650 | 4645 | 4650 | 4640 | 2530 |
| 266 | 20231219 | 141700 | 1813487090 | 4650 | 4650 | 4650 | 4650 | 1 |
| 267 | 20231219 | 141600 | 1813482440 | 4645 | 4645 | 4645 | 4645 | 29 |
| 268 | 20231219 | 141500 | 1813347735 | 4645 | 4645 | 4645 | 4640 | 912 |
| 269 | 20231219 | 141400 | 1809113495 | 4645 | 4645 | 4645 | 4645 | 426 |
| 270 | 20231219 | 141300 | 1807134725 | 4645 | 4650 | 4650 | 4645 | 82 |
| 271 | 20231219 | 141200 | 1806753735 | 4650 | 4650 | 4650 | 4650 | 3 |
| 272 | 20231219 | 141100 | 1806739785 | 4650 | 4650 | 4650 | 4645 | 29 |
| 273 | 20231219 | 141000 | 1806605070 | 4645 | 4645 | 4645 | 4645 | 10 |
| 274 | 20231219 | 140900 | 1806558620 | 4650 | 4650 | 4650 | 4650 | 1 |
| 275 | 20231219 | 140800 | 1806553970 | 4640 | 4650 | 4650 | 4640 | 107 |
| 276 | 20231219 | 140700 | 1806056440 | 4650 | 4650 | 4650 | 4645 | 257 |
| 277 | 20231219 | 140600 | 1804862240 | 4640 | 4640 | 4640 | 4640 | 27 |
| 278 | 20231219 | 140500 | 1804736960 | 4640 | 4640 | 4645 | 4640 | 362 |
| 279 | 20231219 | 140400 | 1803057270 | 4650 | 4650 | 4650 | 4640 | 715 |
| 280 | 20231219 | 140300 | 1799734630 | 4645 | 4650 | 4650 | 4645 | 2704 |
| 281 | 20231219 | 140200 | 1787174500 | 4650 | 4655 | 4655 | 4645 | 3023 |
| 282 | 20231219 | 140100 | 1773121280 | 4655 | 4660 | 4660 | 4655 | 443 |
| 283 | 20231219 | 140000 | 1771059110 | 4660 | 4655 | 4660 | 4650 | 612 |
| 284 | 20231219 | 135900 | 1768210300 | 4650 | 4650 | 4655 | 4650 | 555 |
| 285 | 20231219 | 135800 | 1765627045 | 4655 | 4655 | 4655 | 4655 | 4 |
| 286 | 20231219 | 135700 | 1765608425 | 4655 | 4655 | 4655 | 4650 | 213 |
| 287 | 20231219 | 135600 | 1764617920 | 4655 | 4650 | 4655 | 4650 | 47 |
| 288 | 20231219 | 135500 | 1764399260 | 4650 | 4650 | 4650 | 4650 | 204 |
| 289 | 20231219 | 135400 | 1763450660 | 4650 | 4655 | 4655 | 4650 | 24 |
| 290 | 20231219 | 135300 | 1763338945 | 4650 | 4655 | 4655 | 4650 | 858 |
| 291 | 20231219 | 135200 | 1759349080 | 4655 | 4655 | 4655 | 4655 | 0 |
| 292 | 20231219 | 135100 | 1759349080 | 4655 | 4650 | 4655 | 4650 | 480 |
| 293 | 20231219 | 135000 | 1757117070 | 4655 | 4650 | 4655 | 4650 | 101 |
| 294 | 20231219 | 134900 | 1756647415 | 4655 | 4655 | 4655 | 4655 | 0 |
| 295 | 20231219 | 134800 | 1756647415 | 4655 | 4650 | 4655 | 4650 | 357 |
| 296 | 20231219 | 134700 | 1754987360 | 4650 | 4650 | 4650 | 4650 | 31 |
| 297 | 20231219 | 134600 | 1754843210 | 4655 | 4655 | 4655 | 4650 | 7175 |
| 298 | 20231219 | 134500 | 1721479445 | 4655 | 4675 | 4675 | 4655 | 5446 |
| 299 | 20231219 | 134400 | 1696115770 | 4665 | 4665 | 4665 | 4665 | 27 |
| 300 | 20231219 | 134300 | 1695989815 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20231219 | 134200 | 1695989815 | 4675 | 4660 | 4675 | 4660 | 142 |
| 302 | 20231219 | 134100 | 1695327575 | 4665 | 4660 | 4665 | 4660 | 55 |
| 303 | 20231219 | 134000 | 1695071250 | 4660 | 4665 | 4665 | 4660 | 11 |
| 304 | 20231219 | 133900 | 1695019985 | 4660 | 4660 | 4665 | 4660 | 216 |
| 305 | 20231219 | 133800 | 1694013420 | 4665 | 4670 | 4670 | 4660 | 558 |
| 306 | 20231219 | 133700 | 1691407980 | 4670 | 4665 | 4670 | 4665 | 7 |
| 307 | 20231219 | 133600 | 1691375305 | 4660 | 4665 | 4670 | 4660 | 148 |
| 308 | 20231219 | 133500 | 1690685240 | 4665 | 4660 | 4665 | 4660 | 52 |
| 309 | 20231219 | 133400 | 1690442795 | 4670 | 4670 | 4670 | 4670 | 0 |
| 310 | 20231219 | 133300 | 1690442795 | 4670 | 4660 | 4670 | 4660 | 973 |
| 311 | 20231219 | 133200 | 1685908605 | 4660 | 4660 | 4660 | 4660 | 1067 |
| 312 | 20231219 | 133100 | 1680936385 | 4660 | 4660 | 4660 | 4660 | 268 |
| 313 | 20231219 | 133000 | 1679687505 | 4665 | 4665 | 4665 | 4665 | 50 |
| 314 | 20231219 | 132900 | 1679454255 | 4665 | 4665 | 4665 | 4665 | 0 |
| 315 | 20231219 | 132800 | 1679454255 | 4665 | 4665 | 4670 | 4665 | 268 |
| 316 | 20231219 | 132700 | 1678203535 | 4680 | 4680 | 4680 | 4680 | 1 |
| 317 | 20231219 | 132600 | 1678198855 | 4665 | 4660 | 4665 | 4660 | 162 |
| 318 | 20231219 | 132500 | 1677443660 | 4680 | 4660 | 4680 | 4660 | 316 |
| 319 | 20231219 | 132400 | 1675968500 | 4680 | 4675 | 4680 | 4675 | 20 |
| 320 | 20231219 | 132300 | 1675874905 | 4680 | 4680 | 4680 | 4680 | 5 |
| 321 | 20231219 | 132200 | 1675851505 | 4655 | 4655 | 4655 | 4655 | 97 |
| 322 | 20231219 | 132100 | 1675399970 | 4685 | 4660 | 4685 | 4660 | 22 |
| 323 | 20231219 | 132000 | 1675297425 | 4685 | 4685 | 4685 | 4655 | 89 |
| 324 | 20231219 | 131900 | 1674883070 | 4685 | 4670 | 4685 | 4655 | 3001 |
| 325 | 20231219 | 131800 | 1660898685 | 4675 | 4665 | 4675 | 4665 | 227 |
| 326 | 20231219 | 131700 | 1659838795 | 4665 | 4665 | 4670 | 4665 | 692 |
| 327 | 20231219 | 131600 | 1656610610 | 4665 | 4665 | 4665 | 4665 | 326 |
| 328 | 20231219 | 131500 | 1655089820 | 4670 | 4665 | 4670 | 4665 | 828 |
| 329 | 20231219 | 131400 | 1651227090 | 4670 | 4675 | 4675 | 4670 | 4610 |
| 330 | 20231219 | 131300 | 1629696245 | 4680 | 4675 | 4680 | 4675 | 28 |
| 331 | 20231219 | 131200 | 1629565340 | 4675 | 4675 | 4675 | 4675 | 1738 |
| 332 | 20231219 | 131100 | 1621440190 | 4680 | 4680 | 4680 | 4680 | 397 |
| 333 | 20231219 | 131000 | 1619582230 | 4685 | 4685 | 4685 | 4680 | 1579 |
| 334 | 20231219 | 130900 | 1612192475 | 4680 | 4680 | 4680 | 4680 | 203 |
| 335 | 20231219 | 130800 | 1611242435 | 4685 | 4680 | 4685 | 4680 | 8 |
| 336 | 20231219 | 130700 | 1611204990 | 4680 | 4680 | 4680 | 4680 | 110 |
| 337 | 20231219 | 130600 | 1610690190 | 4680 | 4680 | 4680 | 4680 | 60 |
| 338 | 20231219 | 130500 | 1610409390 | 4685 | 4685 | 4685 | 4685 | 20 |
| 339 | 20231219 | 130400 | 1610315690 | 4685 | 4680 | 4685 | 4680 | 36 |
| 340 | 20231219 | 130300 | 1610147165 | 4685 | 4685 | 4685 | 4680 | 111 |
| 341 | 20231219 | 130200 | 1609627630 | 4685 | 4685 | 4685 | 4680 | 164 |
| 342 | 20231219 | 130100 | 1608860090 | 4685 | 4685 | 4685 | 4685 | 14 |
| 343 | 20231219 | 130000 | 1608794500 | 4685 | 4685 | 4685 | 4685 | 2394 |
| 344 | 20231219 | 125900 | 1597578610 | 4695 | 4685 | 4695 | 4685 | 103 |
| 345 | 20231219 | 125800 | 1597096045 | 4695 | 4690 | 4695 | 4690 | 32 |
| 346 | 20231219 | 125700 | 1596945955 | 4690 | 4690 | 4690 | 4690 | 46 |
| 347 | 20231219 | 125600 | 1596730215 | 4695 | 4690 | 4695 | 4690 | 471 |
| 348 | 20231219 | 125500 | 1594519720 | 4690 | 4695 | 4695 | 4690 | 189 |
| 349 | 20231219 | 125400 | 1593632595 | 4695 | 4690 | 4695 | 4690 | 344 |
| 350 | 20231219 | 125300 | 1592019230 | 4690 | 4690 | 4690 | 4690 | 4 |
| 351 | 20231219 | 125200 | 1592000470 | 4690 | 4690 | 4690 | 4690 | 7 |
| 352 | 20231219 | 125100 | 1591967640 | 4680 | 4690 | 4690 | 4680 | 243 |
| 353 | 20231219 | 125000 | 1590830380 | 4680 | 4690 | 4690 | 4680 | 106 |
| 354 | 20231219 | 124900 | 1590333940 | 4680 | 4680 | 4690 | 4680 | 317 |
| 355 | 20231219 | 124800 | 1588850370 | 4690 | 4680 | 4690 | 4680 | 203 |
| 356 | 20231219 | 124700 | 1587900300 | 4690 | 4690 | 4690 | 4690 | 171 |
| 357 | 20231219 | 124600 | 1587098310 | 4695 | 4695 | 4695 | 4695 | 1 |
| 358 | 20231219 | 124500 | 1587093615 | 4695 | 4695 | 4695 | 4695 | 1 |
| 359 | 20231219 | 124400 | 1587088920 | 4695 | 4700 | 4700 | 4695 | 292 |
| 360 | 20231219 | 124300 | 1585717815 | 4700 | 4695 | 4700 | 4695 | 514 |
| 361 | 20231219 | 124200 | 1583304580 | 4700 | 4700 | 4700 | 4700 | 43 |
| 362 | 20231219 | 124100 | 1583102480 | 4700 | 4700 | 4700 | 4680 | 81 |
| 363 | 20231219 | 124000 | 1582722780 | 4700 | 4700 | 4700 | 4700 | 2 |
| 364 | 20231219 | 123900 | 1582713380 | 4700 | 4700 | 4700 | 4700 | 0 |
| 365 | 20231219 | 123800 | 1582713380 | 4700 | 4680 | 4700 | 4675 | 1648 |
| 366 | 20231219 | 123700 | 1575002690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 367 | 20231219 | 123600 | 1575002690 | 4700 | 4680 | 4700 | 4680 | 2 |
| 368 | 20231219 | 123500 | 1574993310 | 4700 | 4685 | 4700 | 4680 | 516 |
| 369 | 20231219 | 123400 | 1572576015 | 4700 | 4700 | 4700 | 4700 | 0 |
| 370 | 20231219 | 123300 | 1572576015 | 4700 | 4700 | 4700 | 4700 | 1 |
| 371 | 20231219 | 123200 | 1572571315 | 4700 | 4700 | 4700 | 4700 | 20 |
| 372 | 20231219 | 123100 | 1572477315 | 4700 | 4700 | 4700 | 4700 | 1 |
| 373 | 20231219 | 123000 | 1572472615 | 4680 | 4700 | 4700 | 4680 | 143 |
| 374 | 20231219 | 122900 | 1571802515 | 4680 | 4680 | 4680 | 4680 | 296 |
| 375 | 20231219 | 122800 | 1570417235 | 4675 | 4680 | 4680 | 4675 | 890 |
| 376 | 20231219 | 122700 | 1566254415 | 4680 | 4685 | 4695 | 4675 | 2033 |
| 377 | 20231219 | 122600 | 1556745175 | 4680 | 4700 | 4700 | 4680 | 946 |
| 378 | 20231219 | 122500 | 1552314890 | 4700 | 4700 | 4700 | 4700 | 100 |
| 379 | 20231219 | 122400 | 1551844890 | 4700 | 4685 | 4700 | 4680 | 2489 |
| 380 | 20231219 | 122300 | 1540195165 | 4690 | 4690 | 4690 | 4690 | 345 |
| 381 | 20231219 | 122200 | 1538577115 | 4695 | 4695 | 4695 | 4695 | 0 |
| 382 | 20231219 | 122100 | 1538577115 | 4695 | 4685 | 4695 | 4680 | 2066 |
| 383 | 20231219 | 122000 | 1528908215 | 4700 | 4690 | 4700 | 4690 | 78 |
| 384 | 20231219 | 121900 | 1528541795 | 4705 | 4680 | 4710 | 4675 | 535 |
| 385 | 20231219 | 121800 | 1526038740 | 4680 | 4700 | 4700 | 4680 | 2307 |
| 386 | 20231219 | 121700 | 1515227520 | 4705 | 4705 | 4705 | 4705 | 200 |
| 387 | 20231219 | 121600 | 1514286520 | 4710 | 4700 | 4710 | 4700 | 323 |
| 388 | 20231219 | 121500 | 1512768300 | 4700 | 4705 | 4710 | 4700 | 1586 |
| 389 | 20231219 | 121400 | 1505309240 | 4710 | 4710 | 4710 | 4710 | 21 |
| 390 | 20231219 | 121300 | 1505210330 | 4700 | 4695 | 4710 | 4695 | 171 |
| 391 | 20231219 | 121200 | 1504406970 | 4710 | 4690 | 4710 | 4690 | 121 |
| 392 | 20231219 | 121100 | 1503839040 | 4685 | 4690 | 4695 | 4685 | 582 |
| 393 | 20231219 | 121000 | 1501112200 | 4690 | 4695 | 4695 | 4690 | 2172 |
| 394 | 20231219 | 120900 | 1490924440 | 4725 | 4705 | 4725 | 4695 | 2014 |
| 395 | 20231219 | 120800 | 1481467810 | 4700 | 4715 | 4715 | 4700 | 743 |
| 396 | 20231219 | 120700 | 1477973485 | 4740 | 4740 | 4740 | 4740 | 10 |
| 397 | 20231219 | 120600 | 1477926085 | 4745 | 4720 | 4745 | 4720 | 1654 |
| 398 | 20231219 | 120500 | 1470099325 | 4720 | 4695 | 4720 | 4695 | 2865 |
| 399 | 20231219 | 120400 | 1456600375 | 4690 | 4710 | 4710 | 4685 | 608 |
| 400 | 20231219 | 120300 | 1453744240 | 4695 | 4695 | 4695 | 4680 | 5298 |
| 401 | 20231219 | 120200 | 1428905350 | 4690 | 4715 | 4715 | 4680 | 7197 |
| 402 | 20231219 | 120100 | 1395077275 | 4720 | 4735 | 4735 | 4720 | 1990 |
| 403 | 20231219 | 120000 | 1385674565 | 4730 | 4760 | 4765 | 4730 | 4360 |
| 404 | 20231219 | 115900 | 1364960705 | 4760 | 4730 | 4765 | 4720 | 4598 |
| 405 | 20231219 | 115800 | 1343122455 | 4730 | 4760 | 4770 | 4710 | 6182 |
| 406 | 20231219 | 115700 | 1313847395 | 4730 | 4735 | 4845 | 4730 | 27806 |
| 407 | 20231219 | 115600 | 1180702135 | 4735 | 4740 | 4740 | 4725 | 5241 |
| 408 | 20231219 | 115500 | 1155907235 | 4740 | 4755 | 4770 | 4740 | 3030 |
| 409 | 20231219 | 115400 | 1141522705 | 4760 | 4770 | 4770 | 4760 | 698 |
| 410 | 20231219 | 115300 | 1138195225 | 4770 | 4770 | 4770 | 4770 | 489 |
| 411 | 20231219 | 115200 | 1135862695 | 4750 | 4770 | 4770 | 4750 | 72 |
| 412 | 20231219 | 115100 | 1135520255 | 4770 | 4755 | 4770 | 4740 | 9375 |
| 413 | 20231219 | 115000 | 1090998155 | 4750 | 4775 | 4775 | 4750 | 3722 |
| 414 | 20231219 | 114900 | 1073292615 | 4765 | 4785 | 4785 | 4765 | 1264 |
| 415 | 20231219 | 114800 | 1067254835 | 4785 | 4790 | 4800 | 4775 | 1420 |
| 416 | 20231219 | 114700 | 1060458600 | 4790 | 4790 | 4820 | 4780 | 6123 |
| 417 | 20231219 | 114600 | 1031104155 | 4790 | 4800 | 4800 | 4755 | 2716 |
| 418 | 20231219 | 114500 | 1018147115 | 4800 | 4755 | 4800 | 4750 | 11692 |
| 419 | 20231219 | 114400 | 962318910 | 4760 | 4775 | 4780 | 4760 | 2391 |
| 420 | 20231219 | 114300 | 950922470 | 4780 | 4760 | 4780 | 4745 | 1499 |
| 421 | 20231219 | 114200 | 943772405 | 4785 | 4785 | 4795 | 4770 | 2119 |
| 422 | 20231219 | 114100 | 933639430 | 4785 | 4770 | 4800 | 4770 | 6534 |
| 423 | 20231219 | 114000 | 902408210 | 4775 | 4750 | 4780 | 4730 | 3527 |
| 424 | 20231219 | 113900 | 885629000 | 4725 | 4795 | 4795 | 4725 | 6815 |
| 425 | 20231219 | 113800 | 853307875 | 4795 | 4750 | 4840 | 4750 | 21194 |
| 426 | 20231219 | 113700 | 751678950 | 4770 | 4750 | 4770 | 4745 | 1588 |
| 427 | 20231219 | 113600 | 744121770 | 4755 | 4735 | 4755 | 4735 | 1322 |
| 428 | 20231219 | 113500 | 737842340 | 4735 | 4760 | 4765 | 4735 | 1639 |
| 429 | 20231219 | 113400 | 730061575 | 4760 | 4740 | 4765 | 4725 | 725 |
| 430 | 20231219 | 113300 | 726625525 | 4770 | 4720 | 4770 | 4720 | 10838 |
| 431 | 20231219 | 113200 | 675199445 | 4720 | 4750 | 4780 | 4720 | 9135 |
| 432 | 20231219 | 113100 | 631739875 | 4765 | 4670 | 4770 | 4670 | 32606 |
| 433 | 20231219 | 113000 | 477739015 | 4660 | 4660 | 4660 | 4660 | 1795 |
| 434 | 20231219 | 112900 | 469374315 | 4660 | 4660 | 4660 | 4660 | 635 |
| 435 | 20231219 | 112800 | 466415215 | 4660 | 4655 | 4660 | 4655 | 328 |
| 436 | 20231219 | 112700 | 464888370 | 4660 | 4660 | 4660 | 4660 | 630 |
| 437 | 20231219 | 112600 | 461952570 | 4660 | 4660 | 4660 | 4660 | 150 |
| 438 | 20231219 | 112500 | 461253570 | 4660 | 4655 | 4660 | 4655 | 15 |
| 439 | 20231219 | 112400 | 461183715 | 4660 | 4660 | 4660 | 4660 | 0 |
| 440 | 20231219 | 112300 | 461183715 | 4660 | 4655 | 4660 | 4655 | 28 |
| 441 | 20231219 | 112200 | 461053370 | 4660 | 4660 | 4660 | 4655 | 24 |
| 442 | 20231219 | 112100 | 460941555 | 4660 | 4660 | 4660 | 4660 | 12 |
| 443 | 20231219 | 112000 | 460885635 | 4660 | 4660 | 4660 | 4660 | 27 |
| 444 | 20231219 | 111900 | 460759815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 445 | 20231219 | 111800 | 460759815 | 4670 | 4670 | 4670 | 4670 | 1 |
| 446 | 20231219 | 111700 | 460755145 | 4660 | 4670 | 4670 | 4660 | 49 |
| 447 | 20231219 | 111600 | 460526795 | 4660 | 4660 | 4660 | 4660 | 15 |
| 448 | 20231219 | 111500 | 460456895 | 4660 | 4660 | 4660 | 4660 | 0 |
| 449 | 20231219 | 111400 | 460456895 | 4660 | 4660 | 4660 | 4655 | 129 |
| 450 | 20231219 | 111300 | 459855890 | 4655 | 4655 | 4655 | 4655 | 11 |
| 451 | 20231219 | 111200 | 459804685 | 4660 | 4655 | 4660 | 4655 | 101 |
| 452 | 20231219 | 111100 | 459334525 | 4655 | 4655 | 4655 | 4655 | 27 |
| 453 | 20231219 | 111000 | 459208840 | 4660 | 4665 | 4665 | 4660 | 1907 |
| 454 | 20231219 | 110900 | 450322210 | 4665 | 4670 | 4670 | 4660 | 291 |
| 455 | 20231219 | 110800 | 448964385 | 4670 | 4670 | 4670 | 4670 | 0 |
| 456 | 20231219 | 110700 | 448964385 | 4670 | 4670 | 4670 | 4670 | 31 |
| 457 | 20231219 | 110600 | 448819615 | 4655 | 4655 | 4655 | 4655 | 54 |
| 458 | 20231219 | 110500 | 448568245 | 4670 | 4670 | 4670 | 4670 | 1 |
| 459 | 20231219 | 110400 | 448563575 | 4655 | 4670 | 4670 | 4655 | 1138 |
| 460 | 20231219 | 110300 | 443266110 | 4670 | 4670 | 4670 | 4670 | 9 |
| 461 | 20231219 | 110200 | 443224080 | 4670 | 4670 | 4670 | 4670 | 2 |
| 462 | 20231219 | 110100 | 443214740 | 4670 | 4670 | 4670 | 4670 | 0 |
| 463 | 20231219 | 110000 | 443214740 | 4670 | 4670 | 4670 | 4670 | 1 |
| 464 | 20231219 | 105900 | 443210070 | 4670 | 4670 | 4670 | 4670 | 11 |
| 465 | 20231219 | 105800 | 443158700 | 4670 | 4670 | 4670 | 4670 | 2 |
| 466 | 20231219 | 105700 | 443149360 | 4675 | 4675 | 4675 | 4675 | 2 |
| 467 | 20231219 | 105600 | 443140010 | 4680 | 4680 | 4680 | 4680 | 0 |
| 468 | 20231219 | 105500 | 443140010 | 4680 | 4660 | 4680 | 4655 | 1880 |
| 469 | 20231219 | 105400 | 434382490 | 4680 | 4680 | 4680 | 4680 | 200 |
| 470 | 20231219 | 105300 | 433446490 | 4680 | 4680 | 4680 | 4680 | 275 |
| 471 | 20231219 | 105200 | 432159490 | 4680 | 4680 | 4680 | 4680 | 11 |
| 472 | 20231219 | 105100 | 432108010 | 4675 | 4675 | 4675 | 4675 | 1174 |
| 473 | 20231219 | 105000 | 426619560 | 4675 | 4670 | 4675 | 4670 | 130 |
| 474 | 20231219 | 104900 | 426012120 | 4670 | 4670 | 4670 | 4670 | 2 |
| 475 | 20231219 | 104800 | 426002780 | 4670 | 4650 | 4670 | 4650 | 2940 |
| 476 | 20231219 | 104700 | 412321720 | 4650 | 4650 | 4650 | 4650 | 988 |
| 477 | 20231219 | 104600 | 407727520 | 4655 | 4650 | 4660 | 4650 | 70 |
| 478 | 20231219 | 104500 | 407401800 | 4665 | 4665 | 4665 | 4665 | 25 |
| 479 | 20231219 | 104400 | 407285175 | 4665 | 4665 | 4665 | 4665 | 13 |
| 480 | 20231219 | 104300 | 407224530 | 4665 | 4665 | 4665 | 4665 | 0 |
| 481 | 20231219 | 104200 | 407224530 | 4665 | 4665 | 4665 | 4650 | 3144 |
| 482 | 20231219 | 104100 | 392584815 | 4670 | 4660 | 4670 | 4660 | 86 |
| 483 | 20231219 | 104000 | 392184040 | 4665 | 4665 | 4665 | 4665 | 30 |
| 484 | 20231219 | 103900 | 392044090 | 4660 | 4660 | 4660 | 4660 | 0 |
| 485 | 20231219 | 103800 | 392044090 | 4660 | 4660 | 4660 | 4660 | 127 |
| 486 | 20231219 | 103700 | 391452270 | 4665 | 4665 | 4665 | 4665 | 0 |
| 487 | 20231219 | 103600 | 391452270 | 4665 | 4665 | 4665 | 4660 | 33 |
| 488 | 20231219 | 103500 | 391298460 | 4665 | 4665 | 4665 | 4665 | 0 |
| 489 | 20231219 | 103400 | 391298460 | 4665 | 4665 | 4665 | 4665 | 10 |
| 490 | 20231219 | 103300 | 391251810 | 4670 | 4670 | 4670 | 4670 | 1 |
| 491 | 20231219 | 103200 | 391247140 | 4660 | 4660 | 4660 | 4660 | 27 |
| 492 | 20231219 | 103100 | 391121320 | 4670 | 4660 | 4670 | 4660 | 56 |
| 493 | 20231219 | 103000 | 390859850 | 4670 | 4660 | 4670 | 4660 | 5 |
| 494 | 20231219 | 102900 | 390836540 | 4660 | 4670 | 4670 | 4660 | 198 |
| 495 | 20231219 | 102800 | 389913840 | 4660 | 4660 | 4660 | 4660 | 28 |
| 496 | 20231219 | 102700 | 389783360 | 4670 | 4670 | 4670 | 4670 | 10 |
| 497 | 20231219 | 102600 | 389736660 | 4670 | 4670 | 4670 | 4660 | 128 |
| 498 | 20231219 | 102500 | 389139170 | 4670 | 4670 | 4670 | 4670 | 2 |
| 499 | 20231219 | 102400 | 389129830 | 4660 | 4660 | 4660 | 4660 | 49 |
| 500 | 20231219 | 102300 | 388901490 | 4670 | 4670 | 4670 | 4670 | 23 |
| 501 | 20231219 | 102200 | 388794080 | 4670 | 4650 | 4670 | 4650 | 402 |
| 502 | 20231219 | 102100 | 386924740 | 4660 | 4670 | 4670 | 4660 | 393 |
| 503 | 20231219 | 102000 | 385093350 | 4670 | 4670 | 4670 | 4670 | 0 |
| 504 | 20231219 | 101900 | 385093350 | 4670 | 4670 | 4670 | 4670 | 0 |
| 505 | 20231219 | 101800 | 385093350 | 4670 | 4660 | 4670 | 4660 | 11 |
| 506 | 20231219 | 101700 | 385042080 | 4670 | 4660 | 4670 | 4660 | 165 |
| 507 | 20231219 | 101600 | 384273170 | 4660 | 4660 | 4660 | 4660 | 104 |
| 508 | 20231219 | 101500 | 383788530 | 4660 | 4655 | 4660 | 4650 | 1355 |
| 509 | 20231219 | 101400 | 377487470 | 4665 | 4655 | 4665 | 4655 | 650 |
| 510 | 20231219 | 101300 | 374461710 | 4665 | 4660 | 4665 | 4660 | 43 |
| 511 | 20231219 | 101200 | 374261325 | 4665 | 4665 | 4665 | 4665 | 0 |
| 512 | 20231219 | 101100 | 374261325 | 4665 | 4665 | 4665 | 4665 | 43 |
| 513 | 20231219 | 101000 | 374060730 | 4665 | 4670 | 4670 | 4655 | 6536 |
| 514 | 20231219 | 100900 | 343586240 | 4675 | 4675 | 4675 | 4670 | 1695 |
| 515 | 20231219 | 100800 | 335670455 | 4675 | 4670 | 4675 | 4670 | 397 |
| 516 | 20231219 | 100700 | 333816460 | 4675 | 4675 | 4675 | 4675 | 14 |
| 517 | 20231219 | 100600 | 333751010 | 4670 | 4675 | 4675 | 4670 | 7 |
| 518 | 20231219 | 100500 | 333718310 | 4670 | 4670 | 4670 | 4670 | 778 |
| 519 | 20231219 | 100400 | 330085050 | 4675 | 4675 | 4675 | 4675 | 6 |
| 520 | 20231219 | 100300 | 330057000 | 4675 | 4675 | 4675 | 4670 | 109 |
| 521 | 20231219 | 100200 | 329547960 | 4675 | 4675 | 4675 | 4675 | 36 |
| 522 | 20231219 | 100100 | 329379660 | 4670 | 4670 | 4670 | 4670 | 110 |
| 523 | 20231219 | 100000 | 328865960 | 4675 | 4675 | 4675 | 4670 | 72 |
| 524 | 20231219 | 095900 | 328529710 | 4675 | 4675 | 4675 | 4675 | 302 |
| 525 | 20231219 | 095800 | 327117860 | 4675 | 4670 | 4675 | 4670 | 604 |
| 526 | 20231219 | 095700 | 324296180 | 4675 | 4670 | 4675 | 4665 | 587 |
| 527 | 20231219 | 095600 | 321556860 | 4670 | 4665 | 4675 | 4665 | 300 |
| 528 | 20231219 | 095500 | 320156145 | 4675 | 4665 | 4675 | 4665 | 3 |
| 529 | 20231219 | 095400 | 320142140 | 4665 | 4675 | 4675 | 4665 | 427 |
| 530 | 20231219 | 095300 | 318147395 | 4680 | 4680 | 4680 | 4670 | 103 |
| 531 | 20231219 | 095200 | 317666355 | 4670 | 4665 | 4670 | 4665 | 7747 |
| 532 | 20231219 | 095100 | 281525845 | 4670 | 4680 | 4680 | 4670 | 210 |
| 533 | 20231219 | 095000 | 280543145 | 4690 | 4670 | 4690 | 4670 | 71 |
| 534 | 20231219 | 094900 | 280211555 | 4690 | 4690 | 4690 | 4690 | 30 |
| 535 | 20231219 | 094800 | 280070855 | 4670 | 4690 | 4690 | 4670 | 741 |
| 536 | 20231219 | 094700 | 276610365 | 4670 | 4690 | 4690 | 4670 | 955 |
| 537 | 20231219 | 094600 | 272150495 | 4670 | 4670 | 4670 | 4670 | 78 |
| 538 | 20231219 | 094500 | 271786235 | 4690 | 4690 | 4690 | 4690 | 2 |
| 539 | 20231219 | 094400 | 271776855 | 4665 | 4690 | 4690 | 4665 | 77 |
| 540 | 20231219 | 094300 | 271417075 | 4685 | 4685 | 4685 | 4685 | 4 |
| 541 | 20231219 | 094200 | 271398335 | 4690 | 4690 | 4690 | 4690 | 2 |
| 542 | 20231219 | 094100 | 271388955 | 4690 | 4685 | 4690 | 4655 | 3701 |
| 543 | 20231219 | 094000 | 254127260 | 4690 | 4685 | 4690 | 4685 | 329 |
| 544 | 20231219 | 093900 | 252585260 | 4685 | 4685 | 4685 | 4685 | 51 |
| 545 | 20231219 | 093800 | 252346325 | 4680 | 4675 | 4680 | 4675 | 912 |
| 546 | 20231219 | 093700 | 248080470 | 4675 | 4665 | 4675 | 4665 | 127 |
| 547 | 20231219 | 093600 | 247487815 | 4670 | 4670 | 4675 | 4670 | 98 |
| 548 | 20231219 | 093500 | 247030055 | 4670 | 4670 | 4670 | 4670 | 405 |
| 549 | 20231219 | 093400 | 245138705 | 4660 | 4660 | 4660 | 4650 | 324 |
| 550 | 20231219 | 093300 | 243630000 | 4660 | 4670 | 4670 | 4655 | 2104 |
| 551 | 20231219 | 093200 | 233824795 | 4670 | 4665 | 4670 | 4665 | 97 |
| 552 | 20231219 | 093100 | 233372105 | 4665 | 4670 | 4670 | 4665 | 50 |
| 553 | 20231219 | 093000 | 233138850 | 4665 | 4665 | 4665 | 4665 | 332 |
| 554 | 20231219 | 092900 | 231590070 | 4660 | 4660 | 4660 | 4660 | 2 |
| 555 | 20231219 | 092800 | 231580750 | 4660 | 4660 | 4660 | 4660 | 219 |
| 556 | 20231219 | 092700 | 230560210 | 4660 | 4660 | 4660 | 4660 | 21 |
| 557 | 20231219 | 092600 | 230462350 | 4660 | 4645 | 4660 | 4645 | 40 |
| 558 | 20231219 | 092500 | 230276395 | 4645 | 4645 | 4645 | 4645 | 3 |
| 559 | 20231219 | 092400 | 230262460 | 4645 | 4650 | 4650 | 4645 | 1160 |
| 560 | 20231219 | 092300 | 224873760 | 4650 | 4660 | 4660 | 4650 | 90 |
| 561 | 20231219 | 092200 | 224455160 | 4660 | 4650 | 4660 | 4645 | 1593 |
| 562 | 20231219 | 092100 | 217054890 | 4650 | 4650 | 4650 | 4650 | 110 |
| 563 | 20231219 | 092000 | 216543390 | 4660 | 4660 | 4660 | 4660 | 2 |
| 564 | 20231219 | 091900 | 216534070 | 4660 | 4645 | 4660 | 4640 | 3011 |
| 565 | 20231219 | 091800 | 202562510 | 4660 | 4640 | 4660 | 4640 | 114 |
| 566 | 20231219 | 091700 | 202031440 | 4635 | 4635 | 4640 | 4635 | 3085 |
| 567 | 20231219 | 091600 | 187721790 | 4635 | 4640 | 4640 | 4635 | 301 |
| 568 | 20231219 | 091500 | 186326015 | 4640 | 4640 | 4640 | 4640 | 15 |
| 569 | 20231219 | 091400 | 186256415 | 4640 | 4650 | 4650 | 4640 | 2193 |
| 570 | 20231219 | 091300 | 176080000 | 4655 | 4660 | 4660 | 4655 | 1230 |
| 571 | 20231219 | 091200 | 170348900 | 4660 | 4670 | 4670 | 4660 | 2974 |
| 572 | 20231219 | 091100 | 156481560 | 4690 | 4660 | 4695 | 4655 | 320 |
| 573 | 20231219 | 091000 | 154980975 | 4650 | 4650 | 4655 | 4650 | 1225 |
| 574 | 20231219 | 090900 | 149284450 | 4640 | 4680 | 4680 | 4610 | 11351 |
| 575 | 20231219 | 090800 | 96528835 | 4680 | 4680 | 4680 | 4680 | 570 |
| 576 | 20231219 | 090700 | 93861235 | 4660 | 4660 | 4670 | 4660 | 1053 |
| 577 | 20231219 | 090600 | 88954245 | 4660 | 4665 | 4665 | 4660 | 849 |
| 578 | 20231219 | 090500 | 84997050 | 4665 | 4690 | 4695 | 4665 | 3008 |
| 579 | 20231219 | 090400 | 70928690 | 4720 | 4700 | 4720 | 4700 | 158 |
| 580 | 20231219 | 090300 | 70186070 | 4720 | 4720 | 4720 | 4720 | 76 |
| 581 | 20231219 | 090200 | 69827350 | 4705 | 4720 | 4725 | 4700 | 2362 |
| 582 | 20231219 | 090100 | 58681415 | 4720 | 4685 | 4720 | 4680 | 1610 |
| 583 | 20231219 | 090000 | 51087070 | 4670 | 4725 | 4725 | 4670 | 10652 |