29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 184500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 3 | 20231219 | 184400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231219 | 184300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231219 | 184200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231219 | 184100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231219 | 184000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231219 | 183900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231219 | 183800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231219 | 183700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231219 | 183600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231219 | 183500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231219 | 183400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231219 | 183300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231219 | 183200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231219 | 183100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231219 | 183000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231219 | 182900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231219 | 182800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231219 | 182700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231219 | 182600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231219 | 182500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231219 | 182400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231219 | 182300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231219 | 182200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231219 | 182100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231219 | 182000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231219 | 181900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231219 | 181800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231219 | 181700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231219 | 181600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231219 | 181500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 33 | 20231219 | 181400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231219 | 181300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231219 | 181200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231219 | 181100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231219 | 181000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231219 | 180900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231219 | 180800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231219 | 180700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231219 | 180600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231219 | 180500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231219 | 180400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231219 | 180300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231219 | 180200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231219 | 180100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231219 | 180000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231219 | 175900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231219 | 175800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231219 | 175700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231219 | 175600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231219 | 175500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231219 | 175400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231219 | 175300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231219 | 175200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231219 | 175100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231219 | 175000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231219 | 174900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231219 | 174800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231219 | 174700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231219 | 174600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231219 | 174500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 63 | 20231219 | 174400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231219 | 174300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231219 | 174200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231219 | 174100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231219 | 174000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231219 | 173900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231219 | 173800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231219 | 173700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231219 | 173600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231219 | 173500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231219 | 173400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231219 | 173300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231219 | 173200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231219 | 173100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231219 | 173000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231219 | 172900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231219 | 172800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231219 | 172700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231219 | 172600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231219 | 172500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231219 | 172400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231219 | 172300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231219 | 172200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231219 | 172100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231219 | 172000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231219 | 171900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231219 | 171800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231219 | 171700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231219 | 171600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231219 | 171500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 93 | 20231219 | 171400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231219 | 171300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231219 | 171200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231219 | 171100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231219 | 171000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231219 | 170900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231219 | 170800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231219 | 170700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231219 | 170600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231219 | 170500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231219 | 170400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231219 | 170300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231219 | 170200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231219 | 170100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231219 | 170000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231219 | 165900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231219 | 165800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231219 | 165700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231219 | 165600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231219 | 165500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231219 | 165400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231219 | 165300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231219 | 165200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231219 | 165100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231219 | 165000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231219 | 164900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231219 | 164800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231219 | 164700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231219 | 164600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231219 | 164500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 123 | 20231219 | 164400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231219 | 164300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231219 | 164200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231219 | 164100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231219 | 164000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231219 | 163900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231219 | 163800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231219 | 163700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231219 | 163600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231219 | 163500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231219 | 163400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231219 | 163300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231219 | 163200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231219 | 163100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231219 | 163000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231219 | 162900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231219 | 162800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231219 | 162700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231219 | 162600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231219 | 162500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231219 | 162400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231219 | 162300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231219 | 162200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231219 | 162100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231219 | 162000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231219 | 161900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231219 | 161800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231219 | 161700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231219 | 161600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231219 | 161500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 153 | 20231219 | 161400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231219 | 161300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231219 | 161200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231219 | 161100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231219 | 161000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231219 | 160900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231219 | 160800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231219 | 160700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231219 | 160600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231219 | 160500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231219 | 160400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231219 | 160300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231219 | 160200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231219 | 160100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231219 | 160000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231219 | 155900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231219 | 155800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231219 | 155700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231219 | 155600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231219 | 155500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231219 | 155400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231219 | 155300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231219 | 155200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231219 | 155100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231219 | 155000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231219 | 154900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231219 | 154800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231219 | 154700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231219 | 154600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231219 | 154500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 183 | 20231219 | 154400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231219 | 154300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231219 | 154200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231219 | 154100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231219 | 154000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231219 | 153900 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231219 | 153800 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231219 | 153700 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231219 | 153600 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231219 | 153500 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231219 | 153400 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231219 | 153300 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231219 | 153200 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231219 | 153100 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231219 | 153000 | 1689248520 | 5680 | 5680 | 5680 | 5680 | 5644 |
| 198 | 20231219 | 152900 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20231219 | 152800 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20231219 | 152700 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20231219 | 152600 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20231219 | 152500 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20231219 | 152400 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231219 | 152300 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20231219 | 152200 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20231219 | 152100 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20231219 | 152000 | 1657190600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231219 | 151900 | 1657190600 | 5670 | 5670 | 5670 | 5650 | 3103 |
| 209 | 20231219 | 151800 | 1639607550 | 5670 | 5670 | 5670 | 5650 | 59 |
| 210 | 20231219 | 151700 | 1639273040 | 5670 | 5670 | 5670 | 5670 | 73 |
| 211 | 20231219 | 151600 | 1638859130 | 5650 | 5660 | 5670 | 5650 | 1576 |
| 212 | 20231219 | 151500 | 1629952740 | 5670 | 5660 | 5670 | 5650 | 1062 |
| 213 | 20231219 | 151400 | 1623944970 | 5670 | 5660 | 5670 | 5660 | 102 |
| 214 | 20231219 | 151300 | 1623366920 | 5670 | 5650 | 5670 | 5650 | 180 |
| 215 | 20231219 | 151200 | 1622346940 | 5670 | 5650 | 5670 | 5650 | 407 |
| 216 | 20231219 | 151100 | 1620043740 | 5660 | 5640 | 5660 | 5640 | 2727 |
| 217 | 20231219 | 151000 | 1604625790 | 5650 | 5640 | 5660 | 5630 | 368 |
| 218 | 20231219 | 150900 | 1602550130 | 5640 | 5650 | 5650 | 5640 | 229 |
| 219 | 20231219 | 150800 | 1601256710 | 5660 | 5640 | 5660 | 5640 | 898 |
| 220 | 20231219 | 150700 | 1596181100 | 5640 | 5640 | 5660 | 5640 | 822 |
| 221 | 20231219 | 150600 | 1591543310 | 5660 | 5650 | 5660 | 5650 | 504 |
| 222 | 20231219 | 150500 | 1588694700 | 5660 | 5650 | 5660 | 5650 | 483 |
| 223 | 20231219 | 150400 | 1585961020 | 5650 | 5650 | 5660 | 5650 | 138 |
| 224 | 20231219 | 150300 | 1585180470 | 5660 | 5640 | 5660 | 5640 | 91 |
| 225 | 20231219 | 150200 | 1584665790 | 5640 | 5650 | 5660 | 5640 | 1540 |
| 226 | 20231219 | 150100 | 1575955060 | 5650 | 5650 | 5660 | 5650 | 436 |
| 227 | 20231219 | 150000 | 1573487650 | 5660 | 5660 | 5660 | 5650 | 36 |
| 228 | 20231219 | 145900 | 1573284230 | 5650 | 5650 | 5660 | 5650 | 88 |
| 229 | 20231219 | 145800 | 1572786860 | 5650 | 5660 | 5660 | 5630 | 120 |
| 230 | 20231219 | 145700 | 1572109400 | 5630 | 5650 | 5660 | 5630 | 407 |
| 231 | 20231219 | 145600 | 1569813470 | 5650 | 5650 | 5660 | 5630 | 328 |
| 232 | 20231219 | 145500 | 1567965420 | 5670 | 5650 | 5670 | 5640 | 1593 |
| 233 | 20231219 | 145400 | 1558971160 | 5660 | 5650 | 5670 | 5640 | 3604 |
| 234 | 20231219 | 145300 | 1538628550 | 5670 | 5640 | 5670 | 5640 | 2342 |
| 235 | 20231219 | 145200 | 1525361370 | 5640 | 5650 | 5650 | 5640 | 231 |
| 236 | 20231219 | 145100 | 1524056310 | 5650 | 5650 | 5650 | 5650 | 2019 |
| 237 | 20231219 | 145000 | 1512648960 | 5650 | 5650 | 5650 | 5650 | 38 |
| 238 | 20231219 | 144900 | 1512434260 | 5650 | 5650 | 5650 | 5650 | 73 |
| 239 | 20231219 | 144800 | 1512021810 | 5660 | 5650 | 5660 | 5650 | 216 |
| 240 | 20231219 | 144700 | 1510799430 | 5650 | 5650 | 5660 | 5650 | 272 |
| 241 | 20231219 | 144600 | 1509260630 | 5650 | 5650 | 5650 | 5650 | 18 |
| 242 | 20231219 | 144500 | 1509158930 | 5650 | 5650 | 5670 | 5650 | 46 |
| 243 | 20231219 | 144400 | 1508898710 | 5670 | 5650 | 5670 | 5650 | 373 |
| 244 | 20231219 | 144300 | 1506791220 | 5650 | 5650 | 5650 | 5650 | 46 |
| 245 | 20231219 | 144200 | 1506531320 | 5670 | 5650 | 5670 | 5650 | 100 |
| 246 | 20231219 | 144100 | 1505965650 | 5660 | 5650 | 5660 | 5650 | 86 |
| 247 | 20231219 | 144000 | 1505479400 | 5650 | 5650 | 5660 | 5650 | 557 |
| 248 | 20231219 | 143900 | 1502327980 | 5650 | 5660 | 5660 | 5650 | 450 |
| 249 | 20231219 | 143800 | 1499781310 | 5650 | 5650 | 5650 | 5650 | 126 |
| 250 | 20231219 | 143700 | 1499069410 | 5670 | 5670 | 5670 | 5650 | 40 |
| 251 | 20231219 | 143600 | 1498843270 | 5650 | 5660 | 5670 | 5650 | 5447 |
| 252 | 20231219 | 143500 | 1468021610 | 5660 | 5680 | 5680 | 5660 | 58 |
| 253 | 20231219 | 143400 | 1467693270 | 5660 | 5680 | 5680 | 5660 | 64 |
| 254 | 20231219 | 143300 | 1467330430 | 5680 | 5680 | 5680 | 5680 | 156 |
| 255 | 20231219 | 143200 | 1466444350 | 5680 | 5670 | 5680 | 5660 | 1777 |
| 256 | 20231219 | 143100 | 1456365930 | 5660 | 5660 | 5660 | 5660 | 70 |
| 257 | 20231219 | 143000 | 1455969730 | 5670 | 5670 | 5670 | 5670 | 675 |
| 258 | 20231219 | 142900 | 1452142480 | 5670 | 5670 | 5670 | 5670 | 53 |
| 259 | 20231219 | 142800 | 1451841970 | 5680 | 5680 | 5680 | 5680 | 228 |
| 260 | 20231219 | 142700 | 1450546930 | 5680 | 5670 | 5680 | 5670 | 43 |
| 261 | 20231219 | 142600 | 1450303030 | 5670 | 5670 | 5670 | 5670 | 20 |
| 262 | 20231219 | 142500 | 1450189630 | 5670 | 5670 | 5670 | 5670 | 570 |
| 263 | 20231219 | 142400 | 1446957730 | 5670 | 5670 | 5670 | 5670 | 202 |
| 264 | 20231219 | 142300 | 1445812390 | 5680 | 5680 | 5680 | 5670 | 1334 |
| 265 | 20231219 | 142200 | 1438235650 | 5670 | 5670 | 5680 | 5660 | 153 |
| 266 | 20231219 | 142100 | 1437368460 | 5670 | 5660 | 5680 | 5660 | 1382 |
| 267 | 20231219 | 142000 | 1429531060 | 5660 | 5660 | 5660 | 5660 | 10 |
| 268 | 20231219 | 141900 | 1429474460 | 5670 | 5670 | 5670 | 5660 | 91 |
| 269 | 20231219 | 141800 | 1428958830 | 5680 | 5670 | 5680 | 5670 | 1145 |
| 270 | 20231219 | 141700 | 1422466670 | 5660 | 5660 | 5660 | 5660 | 92 |
| 271 | 20231219 | 141600 | 1421945950 | 5660 | 5660 | 5670 | 5660 | 106 |
| 272 | 20231219 | 141500 | 1421345210 | 5670 | 5670 | 5670 | 5670 | 100 |
| 273 | 20231219 | 141400 | 1420778210 | 5660 | 5660 | 5660 | 5660 | 33 |
| 274 | 20231219 | 141300 | 1420591430 | 5660 | 5670 | 5670 | 5660 | 1334 |
| 275 | 20231219 | 141200 | 1413030030 | 5670 | 5670 | 5670 | 5670 | 285 |
| 276 | 20231219 | 141100 | 1411414080 | 5680 | 5680 | 5680 | 5670 | 26 |
| 277 | 20231219 | 141000 | 1411266550 | 5670 | 5670 | 5670 | 5670 | 95 |
| 278 | 20231219 | 140900 | 1410727900 | 5670 | 5680 | 5680 | 5670 | 412 |
| 279 | 20231219 | 140800 | 1408391220 | 5670 | 5670 | 5670 | 5660 | 468 |
| 280 | 20231219 | 140700 | 1405741660 | 5670 | 5670 | 5670 | 5660 | 412 |
| 281 | 20231219 | 140600 | 1403405950 | 5670 | 5670 | 5670 | 5670 | 1172 |
| 282 | 20231219 | 140500 | 1396760710 | 5670 | 5660 | 5670 | 5660 | 2487 |
| 283 | 20231219 | 140400 | 1382677280 | 5660 | 5670 | 5670 | 5660 | 167 |
| 284 | 20231219 | 140300 | 1381732010 | 5670 | 5660 | 5670 | 5660 | 212 |
| 285 | 20231219 | 140200 | 1380530120 | 5670 | 5670 | 5670 | 5650 | 757 |
| 286 | 20231219 | 140100 | 1376244440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 287 | 20231219 | 140000 | 1376244440 | 5660 | 5660 | 5660 | 5660 | 74 |
| 288 | 20231219 | 135900 | 1375825600 | 5650 | 5660 | 5660 | 5650 | 168 |
| 289 | 20231219 | 135800 | 1374875050 | 5660 | 5660 | 5660 | 5660 | 45 |
| 290 | 20231219 | 135700 | 1374620350 | 5660 | 5650 | 5660 | 5650 | 751 |
| 291 | 20231219 | 135600 | 1370370030 | 5660 | 5660 | 5660 | 5660 | 3329 |
| 292 | 20231219 | 135500 | 1351527890 | 5650 | 5650 | 5650 | 5650 | 38 |
| 293 | 20231219 | 135400 | 1351313190 | 5650 | 5650 | 5660 | 5650 | 516 |
| 294 | 20231219 | 135300 | 1348397770 | 5650 | 5650 | 5650 | 5650 | 336 |
| 295 | 20231219 | 135200 | 1346499370 | 5660 | 5650 | 5660 | 5650 | 34 |
| 296 | 20231219 | 135100 | 1346307260 | 5650 | 5660 | 5660 | 5650 | 16 |
| 297 | 20231219 | 135000 | 1346216850 | 5650 | 5660 | 5660 | 5650 | 36 |
| 298 | 20231219 | 134900 | 1346013440 | 5650 | 5650 | 5660 | 5650 | 52 |
| 299 | 20231219 | 134800 | 1345719630 | 5650 | 5650 | 5650 | 5650 | 65 |
| 300 | 20231219 | 134700 | 1345352380 | 5650 | 5650 | 5650 | 5640 | 1433 |
| 301 | 20231219 | 134600 | 1337256260 | 5650 | 5640 | 5660 | 5640 | 55 |
| 302 | 20231219 | 134500 | 1336945610 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 303 | 20231219 | 134400 | 1331305610 | 5640 | 5640 | 5640 | 5640 | 53 |
| 304 | 20231219 | 134300 | 1331006690 | 5650 | 5650 | 5650 | 5650 | 431 |
| 305 | 20231219 | 134200 | 1328571540 | 5650 | 5650 | 5650 | 5650 | 67 |
| 306 | 20231219 | 134100 | 1328192990 | 5650 | 5650 | 5650 | 5650 | 133 |
| 307 | 20231219 | 134000 | 1327441540 | 5650 | 5650 | 5650 | 5650 | 116 |
| 308 | 20231219 | 133900 | 1326786140 | 5650 | 5660 | 5660 | 5650 | 35 |
| 309 | 20231219 | 133800 | 1326588370 | 5660 | 5660 | 5660 | 5660 | 1 |
| 310 | 20231219 | 133700 | 1326582710 | 5650 | 5640 | 5650 | 5640 | 1170 |
| 311 | 20231219 | 133600 | 1319972540 | 5650 | 5650 | 5650 | 5650 | 1309 |
| 312 | 20231219 | 133500 | 1312576690 | 5660 | 5660 | 5660 | 5660 | 519 |
| 313 | 20231219 | 133400 | 1309639150 | 5660 | 5660 | 5660 | 5660 | 359 |
| 314 | 20231219 | 133300 | 1307607210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 315 | 20231219 | 133200 | 1307607210 | 5660 | 5660 | 5660 | 5660 | 313 |
| 316 | 20231219 | 133100 | 1305835630 | 5660 | 5670 | 5670 | 5660 | 16 |
| 317 | 20231219 | 133000 | 1305745060 | 5660 | 5660 | 5660 | 5660 | 975 |
| 318 | 20231219 | 132900 | 1300226560 | 5660 | 5660 | 5660 | 5650 | 414 |
| 319 | 20231219 | 132800 | 1297883650 | 5660 | 5660 | 5670 | 5660 | 36 |
| 320 | 20231219 | 132700 | 1297679790 | 5670 | 5660 | 5670 | 5660 | 35 |
| 321 | 20231219 | 132600 | 1297481680 | 5660 | 5670 | 5670 | 5660 | 231 |
| 322 | 20231219 | 132500 | 1296172060 | 5670 | 5650 | 5670 | 5650 | 3200 |
| 323 | 20231219 | 132400 | 1278060450 | 5650 | 5650 | 5650 | 5650 | 33 |
| 324 | 20231219 | 132300 | 1277874000 | 5660 | 5660 | 5660 | 5660 | 1 |
| 325 | 20231219 | 132200 | 1277868340 | 5650 | 5650 | 5650 | 5650 | 33 |
| 326 | 20231219 | 132100 | 1277681890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 327 | 20231219 | 132000 | 1277681890 | 5650 | 5650 | 5650 | 5650 | 10 |
| 328 | 20231219 | 131900 | 1277625390 | 5650 | 5650 | 5650 | 5650 | 294 |
| 329 | 20231219 | 131800 | 1275964290 | 5650 | 5650 | 5650 | 5650 | 2 |
| 330 | 20231219 | 131700 | 1275952990 | 5650 | 5650 | 5650 | 5650 | 36 |
| 331 | 20231219 | 131600 | 1275749590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 332 | 20231219 | 131500 | 1275749590 | 5660 | 5660 | 5660 | 5660 | 1192 |
| 333 | 20231219 | 131400 | 1269002870 | 5660 | 5650 | 5660 | 5650 | 54 |
| 334 | 20231219 | 131300 | 1268697760 | 5660 | 5660 | 5660 | 5660 | 56 |
| 335 | 20231219 | 131200 | 1268380800 | 5650 | 5650 | 5650 | 5650 | 54 |
| 336 | 20231219 | 131100 | 1268075700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 337 | 20231219 | 131000 | 1268075700 | 5660 | 5660 | 5660 | 5660 | 80 |
| 338 | 20231219 | 130900 | 1267622900 | 5650 | 5650 | 5650 | 5650 | 713 |
| 339 | 20231219 | 130800 | 1263594450 | 5650 | 5650 | 5650 | 5650 | 491 |
| 340 | 20231219 | 130700 | 1260820300 | 5650 | 5660 | 5660 | 5650 | 51 |
| 341 | 20231219 | 130600 | 1260532140 | 5650 | 5660 | 5660 | 5650 | 113 |
| 342 | 20231219 | 130500 | 1259892890 | 5660 | 5660 | 5660 | 5660 | 50 |
| 343 | 20231219 | 130400 | 1259609890 | 5660 | 5660 | 5660 | 5650 | 94 |
| 344 | 20231219 | 130300 | 1259078190 | 5660 | 5660 | 5660 | 5660 | 1034 |
| 345 | 20231219 | 130200 | 1253225750 | 5660 | 5660 | 5660 | 5660 | 1 |
| 346 | 20231219 | 130100 | 1253220090 | 5650 | 5660 | 5660 | 5650 | 581 |
| 347 | 20231219 | 130000 | 1249931960 | 5660 | 5660 | 5660 | 5660 | 369 |
| 348 | 20231219 | 125900 | 1247843420 | 5650 | 5650 | 5650 | 5650 | 33 |
| 349 | 20231219 | 125800 | 1247656970 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 350 | 20231219 | 125700 | 1241996970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 351 | 20231219 | 125600 | 1241996970 | 5650 | 5650 | 5650 | 5650 | 34 |
| 352 | 20231219 | 125500 | 1241804870 | 5660 | 5660 | 5660 | 5650 | 7 |
| 353 | 20231219 | 125400 | 1241765260 | 5660 | 5650 | 5660 | 5650 | 34 |
| 354 | 20231219 | 125300 | 1241573150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 355 | 20231219 | 125200 | 1241573150 | 5650 | 5650 | 5650 | 5650 | 350 |
| 356 | 20231219 | 125100 | 1239595650 | 5650 | 5650 | 5650 | 5640 | 51 |
| 357 | 20231219 | 125000 | 1239307830 | 5650 | 5640 | 5650 | 5640 | 3284 |
| 358 | 20231219 | 124900 | 1220776280 | 5630 | 5630 | 5630 | 5630 | 34 |
| 359 | 20231219 | 124800 | 1220584860 | 5640 | 5640 | 5640 | 5640 | 3 |
| 360 | 20231219 | 124700 | 1220567940 | 5630 | 5630 | 5630 | 5630 | 20 |
| 361 | 20231219 | 124600 | 1220455340 | 5630 | 5630 | 5630 | 5630 | 459 |
| 362 | 20231219 | 124500 | 1217871170 | 5630 | 5620 | 5630 | 5620 | 700 |
| 363 | 20231219 | 124400 | 1213931170 | 5630 | 5630 | 5630 | 5620 | 5299 |
| 364 | 20231219 | 124300 | 1184098130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 365 | 20231219 | 124200 | 1184098130 | 5630 | 5630 | 5640 | 5630 | 585 |
| 366 | 20231219 | 124100 | 1180799990 | 5630 | 5630 | 5630 | 5630 | 534 |
| 367 | 20231219 | 124000 | 1177793570 | 5640 | 5640 | 5640 | 5640 | 230 |
| 368 | 20231219 | 123900 | 1176496370 | 5630 | 5640 | 5640 | 5630 | 158 |
| 369 | 20231219 | 123800 | 1175605780 | 5640 | 5630 | 5640 | 5630 | 651 |
| 370 | 20231219 | 123700 | 1171940600 | 5630 | 5630 | 5630 | 5630 | 20 |
| 371 | 20231219 | 123600 | 1171828000 | 5630 | 5630 | 5630 | 5630 | 33 |
| 372 | 20231219 | 123500 | 1171642210 | 5630 | 5630 | 5630 | 5630 | 0 |
| 373 | 20231219 | 123400 | 1171642210 | 5630 | 5630 | 5630 | 5630 | 122 |
| 374 | 20231219 | 123300 | 1170955350 | 5630 | 5630 | 5630 | 5630 | 0 |
| 375 | 20231219 | 123200 | 1170955350 | 5630 | 5630 | 5630 | 5630 | 643 |
| 376 | 20231219 | 123100 | 1167335260 | 5630 | 5640 | 5640 | 5630 | 937 |
| 377 | 20231219 | 123000 | 1162050910 | 5640 | 5640 | 5640 | 5640 | 151 |
| 378 | 20231219 | 122900 | 1161199270 | 5640 | 5630 | 5640 | 5630 | 104 |
| 379 | 20231219 | 122800 | 1160613450 | 5640 | 5640 | 5640 | 5640 | 2 |
| 380 | 20231219 | 122700 | 1160602170 | 5640 | 5630 | 5640 | 5630 | 653 |
| 381 | 20231219 | 122600 | 1156920580 | 5630 | 5630 | 5630 | 5630 | 54 |
| 382 | 20231219 | 122500 | 1156616560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20231219 | 122400 | 1156616560 | 5630 | 5630 | 5630 | 5630 | 53 |
| 384 | 20231219 | 122300 | 1156318170 | 5630 | 5630 | 5630 | 5630 | 907 |
| 385 | 20231219 | 122200 | 1151211760 | 5630 | 5630 | 5630 | 5630 | 2 |
| 386 | 20231219 | 122100 | 1151200500 | 5630 | 5630 | 5630 | 5630 | 2362 |
| 387 | 20231219 | 122000 | 1137902440 | 5630 | 5630 | 5630 | 5630 | 43 |
| 388 | 20231219 | 121900 | 1137660350 | 5630 | 5640 | 5640 | 5630 | 201 |
| 389 | 20231219 | 121800 | 1136527050 | 5640 | 5640 | 5640 | 5640 | 131 |
| 390 | 20231219 | 121700 | 1135788210 | 5640 | 5640 | 5650 | 5640 | 211 |
| 391 | 20231219 | 121600 | 1134597400 | 5640 | 5640 | 5640 | 5640 | 1385 |
| 392 | 20231219 | 121500 | 1126786000 | 5640 | 5650 | 5650 | 5640 | 142 |
| 393 | 20231219 | 121400 | 1125985100 | 5650 | 5650 | 5650 | 5640 | 36 |
| 394 | 20231219 | 121300 | 1125782030 | 5640 | 5650 | 5650 | 5640 | 351 |
| 395 | 20231219 | 121200 | 1123802380 | 5650 | 5640 | 5650 | 5640 | 34 |
| 396 | 20231219 | 121100 | 1123610600 | 5650 | 5650 | 5650 | 5640 | 51 |
| 397 | 20231219 | 121000 | 1123322790 | 5650 | 5640 | 5650 | 5640 | 197 |
| 398 | 20231219 | 120900 | 1122209790 | 5640 | 5640 | 5640 | 5640 | 288 |
| 399 | 20231219 | 120800 | 1120585470 | 5650 | 5650 | 5650 | 5650 | 0 |
| 400 | 20231219 | 120700 | 1120585470 | 5650 | 5650 | 5650 | 5640 | 699 |
| 401 | 20231219 | 120600 | 1116636220 | 5650 | 5650 | 5650 | 5650 | 33 |
| 402 | 20231219 | 120500 | 1116449770 | 5660 | 5660 | 5660 | 5660 | 3 |
| 403 | 20231219 | 120400 | 1116432790 | 5650 | 5650 | 5650 | 5650 | 537 |
| 404 | 20231219 | 120300 | 1113398740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 405 | 20231219 | 120200 | 1113398740 | 5650 | 5650 | 5650 | 5650 | 15 |
| 406 | 20231219 | 120100 | 1113313990 | 5650 | 5650 | 5660 | 5650 | 194 |
| 407 | 20231219 | 120000 | 1112216890 | 5650 | 5650 | 5650 | 5650 | 914 |
| 408 | 20231219 | 115900 | 1107052790 | 5650 | 5660 | 5660 | 5650 | 1159 |
| 409 | 20231219 | 115800 | 1100502940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20231219 | 115700 | 1100502940 | 5670 | 5670 | 5670 | 5670 | 10 |
| 411 | 20231219 | 115600 | 1100446240 | 5650 | 5650 | 5650 | 5650 | 33 |
| 412 | 20231219 | 115500 | 1100259790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 413 | 20231219 | 115400 | 1100259790 | 5680 | 5650 | 5680 | 5650 | 46 |
| 414 | 20231219 | 115300 | 1099999830 | 5680 | 5660 | 5680 | 5660 | 3002 |
| 415 | 20231219 | 115200 | 1082985250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 416 | 20231219 | 115100 | 1082985250 | 5650 | 5650 | 5650 | 5650 | 33 |
| 417 | 20231219 | 115000 | 1082798800 | 5660 | 5650 | 5660 | 5650 | 2 |
| 418 | 20231219 | 114900 | 1082787490 | 5650 | 5650 | 5650 | 5650 | 33 |
| 419 | 20231219 | 114800 | 1082601040 | 5650 | 5650 | 5650 | 5650 | 15 |
| 420 | 20231219 | 114700 | 1082516290 | 5650 | 5650 | 5650 | 5650 | 1557 |
| 421 | 20231219 | 114600 | 1073719240 | 5650 | 5650 | 5650 | 5640 | 135 |
| 422 | 20231219 | 114500 | 1072956830 | 5650 | 5650 | 5650 | 5640 | 586 |
| 423 | 20231219 | 114400 | 1069651190 | 5650 | 5640 | 5650 | 5640 | 134 |
| 424 | 20231219 | 114300 | 1068894420 | 5650 | 5650 | 5650 | 5650 | 1797 |
| 425 | 20231219 | 114200 | 1058741370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 426 | 20231219 | 114100 | 1058741370 | 5660 | 5660 | 5660 | 5660 | 1754 |
| 427 | 20231219 | 114000 | 1048813730 | 5680 | 5680 | 5680 | 5680 | 50 |
| 428 | 20231219 | 113900 | 1048529730 | 5680 | 5690 | 5690 | 5660 | 50 |
| 429 | 20231219 | 113800 | 1048246300 | 5680 | 5690 | 5690 | 5680 | 255 |
| 430 | 20231219 | 113700 | 1046797350 | 5690 | 5680 | 5690 | 5680 | 1817 |
| 431 | 20231219 | 113600 | 1036476390 | 5680 | 5680 | 5680 | 5660 | 77 |
| 432 | 20231219 | 113500 | 1036040490 | 5650 | 5680 | 5680 | 5650 | 16 |
| 433 | 20231219 | 113400 | 1035950060 | 5650 | 5670 | 5670 | 5650 | 2095 |
| 434 | 20231219 | 113300 | 1024098720 | 5670 | 5680 | 5680 | 5670 | 90 |
| 435 | 20231219 | 113200 | 1023587770 | 5680 | 5670 | 5680 | 5670 | 294 |
| 436 | 20231219 | 113100 | 1021919290 | 5670 | 5670 | 5670 | 5660 | 459 |
| 437 | 20231219 | 113000 | 1019318240 | 5670 | 5670 | 5670 | 5670 | 5 |
| 438 | 20231219 | 112900 | 1019289890 | 5680 | 5660 | 5680 | 5660 | 122 |
| 439 | 20231219 | 112800 | 1018597590 | 5680 | 5680 | 5680 | 5680 | 16 |
| 440 | 20231219 | 112700 | 1018506710 | 5690 | 5680 | 5690 | 5680 | 350 |
| 441 | 20231219 | 112600 | 1016516210 | 5680 | 5690 | 5690 | 5680 | 299 |
| 442 | 20231219 | 112500 | 1014815230 | 5680 | 5660 | 5680 | 5660 | 1917 |
| 443 | 20231219 | 112400 | 1003932540 | 5670 | 5660 | 5670 | 5660 | 727 |
| 444 | 20231219 | 112300 | 999817710 | 5670 | 5670 | 5670 | 5670 | 2 |
| 445 | 20231219 | 112200 | 999806370 | 5680 | 5670 | 5680 | 5670 | 16 |
| 446 | 20231219 | 112100 | 999715640 | 5670 | 5680 | 5680 | 5670 | 120 |
| 447 | 20231219 | 112000 | 999035230 | 5670 | 5670 | 5670 | 5670 | 46 |
| 448 | 20231219 | 111900 | 998774410 | 5680 | 5670 | 5680 | 5670 | 738 |
| 449 | 20231219 | 111800 | 994589930 | 5670 | 5680 | 5680 | 5670 | 151 |
| 450 | 20231219 | 111700 | 993733750 | 5670 | 5670 | 5670 | 5670 | 352 |
| 451 | 20231219 | 111600 | 991737910 | 5670 | 5680 | 5680 | 5670 | 36 |
| 452 | 20231219 | 111500 | 991533770 | 5680 | 5690 | 5690 | 5680 | 10 |
| 453 | 20231219 | 111400 | 991476960 | 5680 | 5680 | 5690 | 5680 | 69 |
| 454 | 20231219 | 111300 | 991085030 | 5690 | 5690 | 5690 | 5690 | 327 |
| 455 | 20231219 | 111200 | 989224400 | 5690 | 5680 | 5690 | 5680 | 80 |
| 456 | 20231219 | 111100 | 988769990 | 5680 | 5690 | 5690 | 5680 | 511 |
| 457 | 20231219 | 111000 | 985866450 | 5690 | 5710 | 5710 | 5690 | 710 |
| 458 | 20231219 | 110900 | 981826530 | 5710 | 5680 | 5710 | 5680 | 99 |
| 459 | 20231219 | 110800 | 981262260 | 5720 | 5710 | 5720 | 5680 | 5156 |
| 460 | 20231219 | 110700 | 951840640 | 5720 | 5720 | 5720 | 5720 | 3183 |
| 461 | 20231219 | 110600 | 933633880 | 5720 | 5720 | 5730 | 5720 | 891 |
| 462 | 20231219 | 110500 | 928535140 | 5720 | 5720 | 5730 | 5720 | 404 |
| 463 | 20231219 | 110400 | 926224250 | 5730 | 5710 | 5730 | 5710 | 3892 |
| 464 | 20231219 | 110300 | 903962130 | 5720 | 5710 | 5720 | 5710 | 155 |
| 465 | 20231219 | 110200 | 903076580 | 5710 | 5720 | 5720 | 5710 | 136 |
| 466 | 20231219 | 110100 | 902299160 | 5720 | 5740 | 5740 | 5710 | 1557 |
| 467 | 20231219 | 110000 | 893378730 | 5730 | 5740 | 5740 | 5730 | 2695 |
| 468 | 20231219 | 105900 | 877923760 | 5740 | 5740 | 5750 | 5730 | 9314 |
| 469 | 20231219 | 105800 | 824464890 | 5730 | 5720 | 5740 | 5720 | 2094 |
| 470 | 20231219 | 105700 | 812473170 | 5710 | 5700 | 5710 | 5700 | 7228 |
| 471 | 20231219 | 105600 | 771219480 | 5700 | 5700 | 5710 | 5690 | 5036 |
| 472 | 20231219 | 105500 | 742514500 | 5700 | 5690 | 5700 | 5690 | 1181 |
| 473 | 20231219 | 105400 | 735782810 | 5700 | 5690 | 5700 | 5690 | 4283 |
| 474 | 20231219 | 105300 | 711392230 | 5690 | 5680 | 5690 | 5680 | 1183 |
| 475 | 20231219 | 105200 | 704672740 | 5680 | 5660 | 5680 | 5660 | 2434 |
| 476 | 20231219 | 105100 | 690857820 | 5660 | 5640 | 5660 | 5640 | 334 |
| 477 | 20231219 | 105000 | 688968040 | 5660 | 5660 | 5660 | 5660 | 4 |
| 478 | 20231219 | 104900 | 688945400 | 5660 | 5640 | 5660 | 5640 | 871 |
| 479 | 20231219 | 104800 | 684018220 | 5640 | 5630 | 5640 | 5630 | 70 |
| 480 | 20231219 | 104700 | 683623750 | 5660 | 5640 | 5660 | 5630 | 2470 |
| 481 | 20231219 | 104600 | 669697590 | 5630 | 5630 | 5630 | 5630 | 34 |
| 482 | 20231219 | 104500 | 669506170 | 5640 | 5640 | 5640 | 5640 | 80 |
| 483 | 20231219 | 104400 | 669054970 | 5660 | 5660 | 5660 | 5660 | 300 |
| 484 | 20231219 | 104300 | 667356970 | 5640 | 5640 | 5650 | 5640 | 1550 |
| 485 | 20231219 | 104200 | 658602990 | 5630 | 5630 | 5630 | 5630 | 70 |
| 486 | 20231219 | 104100 | 658208890 | 5620 | 5650 | 5650 | 5620 | 36 |
| 487 | 20231219 | 104000 | 658006500 | 5630 | 5630 | 5650 | 5610 | 809 |
| 488 | 20231219 | 103900 | 653444100 | 5630 | 5620 | 5630 | 5620 | 2790 |
| 489 | 20231219 | 103800 | 637757870 | 5620 | 5620 | 5630 | 5620 | 476 |
| 490 | 20231219 | 103700 | 635082740 | 5620 | 5620 | 5620 | 5620 | 10 |
| 491 | 20231219 | 103600 | 635026540 | 5630 | 5630 | 5630 | 5620 | 1907 |
| 492 | 20231219 | 103500 | 624300060 | 5630 | 5630 | 5630 | 5630 | 16 |
| 493 | 20231219 | 103400 | 624209980 | 5620 | 5630 | 5630 | 5620 | 730 |
| 494 | 20231219 | 103300 | 620105370 | 5620 | 5630 | 5630 | 5620 | 1393 |
| 495 | 20231219 | 103200 | 612266110 | 5630 | 5630 | 5630 | 5630 | 50 |
| 496 | 20231219 | 103100 | 611984610 | 5630 | 5630 | 5630 | 5630 | 42 |
| 497 | 20231219 | 103000 | 611748150 | 5630 | 5630 | 5630 | 5630 | 68 |
| 498 | 20231219 | 102900 | 611365310 | 5650 | 5630 | 5650 | 5630 | 767 |
| 499 | 20231219 | 102800 | 607038070 | 5620 | 5630 | 5630 | 5620 | 94 |
| 500 | 20231219 | 102700 | 606509180 | 5630 | 5630 | 5630 | 5630 | 25 |
| 501 | 20231219 | 102600 | 606368430 | 5640 | 5620 | 5640 | 5620 | 2249 |
| 502 | 20231219 | 102500 | 593702000 | 5630 | 5620 | 5630 | 5620 | 3 |
| 503 | 20231219 | 102400 | 593685130 | 5630 | 5620 | 5630 | 5620 | 72 |
| 504 | 20231219 | 102300 | 593279980 | 5620 | 5620 | 5620 | 5620 | 34 |
| 505 | 20231219 | 102200 | 593088900 | 5620 | 5620 | 5620 | 5620 | 772 |
| 506 | 20231219 | 102100 | 588750260 | 5620 | 5630 | 5630 | 5620 | 459 |
| 507 | 20231219 | 102000 | 586170580 | 5620 | 5620 | 5620 | 5620 | 642 |
| 508 | 20231219 | 101900 | 582562540 | 5610 | 5610 | 5620 | 5610 | 51 |
| 509 | 20231219 | 101800 | 582276130 | 5610 | 5620 | 5620 | 5610 | 388 |
| 510 | 20231219 | 101700 | 580095950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 511 | 20231219 | 101600 | 580095950 | 5620 | 5620 | 5620 | 5620 | 54 |
| 512 | 20231219 | 101500 | 579792470 | 5620 | 5620 | 5620 | 5620 | 405 |
| 513 | 20231219 | 101400 | 577516370 | 5630 | 5620 | 5630 | 5620 | 35 |
| 514 | 20231219 | 101300 | 577319600 | 5610 | 5620 | 5630 | 5610 | 1606 |
| 515 | 20231219 | 101200 | 568304210 | 5620 | 5620 | 5620 | 5620 | 518 |
| 516 | 20231219 | 101100 | 565393050 | 5620 | 5640 | 5640 | 5620 | 46 |
| 517 | 20231219 | 101000 | 565134490 | 5630 | 5630 | 5640 | 5630 | 519 |
| 518 | 20231219 | 100900 | 562212510 | 5630 | 5630 | 5630 | 5630 | 470 |
| 519 | 20231219 | 100800 | 559566410 | 5620 | 5630 | 5630 | 5620 | 820 |
| 520 | 20231219 | 100700 | 554956790 | 5630 | 5640 | 5640 | 5630 | 1277 |
| 521 | 20231219 | 100600 | 547762250 | 5640 | 5640 | 5650 | 5640 | 467 |
| 522 | 20231219 | 100500 | 545127360 | 5650 | 5650 | 5650 | 5650 | 652 |
| 523 | 20231219 | 100400 | 541443560 | 5650 | 5640 | 5650 | 5640 | 585 |
| 524 | 20231219 | 100300 | 538144050 | 5650 | 5650 | 5650 | 5640 | 1804 |
| 525 | 20231219 | 100200 | 527957070 | 5660 | 5660 | 5670 | 5660 | 123 |
| 526 | 20231219 | 100100 | 527260880 | 5660 | 5680 | 5680 | 5660 | 670 |
| 527 | 20231219 | 100000 | 523464190 | 5670 | 5690 | 5690 | 5670 | 740 |
| 528 | 20231219 | 095900 | 519266880 | 5690 | 5690 | 5690 | 5680 | 318 |
| 529 | 20231219 | 095800 | 517458740 | 5690 | 5680 | 5690 | 5680 | 315 |
| 530 | 20231219 | 095700 | 515669460 | 5680 | 5680 | 5680 | 5680 | 101 |
| 531 | 20231219 | 095600 | 515095780 | 5680 | 5660 | 5680 | 5650 | 564 |
| 532 | 20231219 | 095500 | 511894190 | 5680 | 5660 | 5680 | 5650 | 703 |
| 533 | 20231219 | 095400 | 507910670 | 5680 | 5670 | 5680 | 5670 | 858 |
| 534 | 20231219 | 095300 | 503044750 | 5660 | 5670 | 5670 | 5660 | 367 |
| 535 | 20231219 | 095200 | 500966410 | 5660 | 5680 | 5680 | 5660 | 9499 |
| 536 | 20231219 | 095100 | 447148030 | 5680 | 5690 | 5690 | 5680 | 3566 |
| 537 | 20231219 | 095000 | 426886330 | 5690 | 5690 | 5700 | 5690 | 99 |
| 538 | 20231219 | 094900 | 426322990 | 5690 | 5690 | 5690 | 5690 | 265 |
| 539 | 20231219 | 094800 | 424815140 | 5690 | 5690 | 5690 | 5680 | 402 |
| 540 | 20231219 | 094700 | 422527860 | 5680 | 5700 | 5700 | 5680 | 711 |
| 541 | 20231219 | 094600 | 418481970 | 5690 | 5700 | 5700 | 5680 | 1883 |
| 542 | 20231219 | 094500 | 407761280 | 5690 | 5690 | 5700 | 5690 | 3588 |
| 543 | 20231219 | 094400 | 387315040 | 5700 | 5690 | 5700 | 5680 | 2722 |
| 544 | 20231219 | 094300 | 371819210 | 5690 | 5680 | 5690 | 5680 | 2280 |
| 545 | 20231219 | 094200 | 358853600 | 5690 | 5690 | 5690 | 5680 | 4467 |
| 546 | 20231219 | 094100 | 333436410 | 5690 | 5680 | 5690 | 5670 | 1303 |
| 547 | 20231219 | 094000 | 326034350 | 5690 | 5680 | 5690 | 5680 | 1048 |
| 548 | 20231219 | 093900 | 320076010 | 5680 | 5660 | 5680 | 5650 | 8520 |
| 549 | 20231219 | 093800 | 271779030 | 5650 | 5650 | 5660 | 5650 | 7080 |
| 550 | 20231219 | 093700 | 231758840 | 5650 | 5620 | 5650 | 5620 | 2215 |
| 551 | 20231219 | 093600 | 219292160 | 5620 | 5600 | 5620 | 5600 | 225 |
| 552 | 20231219 | 093500 | 218031960 | 5620 | 5600 | 5620 | 5600 | 4020 |
| 553 | 20231219 | 093400 | 195477720 | 5610 | 5600 | 5610 | 5600 | 366 |
| 554 | 20231219 | 093300 | 193428110 | 5610 | 5600 | 5610 | 5590 | 238 |
| 555 | 20231219 | 093200 | 192095450 | 5600 | 5570 | 5610 | 5570 | 3639 |
| 556 | 20231219 | 093100 | 171761410 | 5580 | 5560 | 5580 | 5560 | 579 |
| 557 | 20231219 | 093000 | 168536710 | 5570 | 5560 | 5570 | 5560 | 490 |
| 558 | 20231219 | 092900 | 165811840 | 5570 | 5580 | 5580 | 5570 | 11 |
| 559 | 20231219 | 092800 | 165750560 | 5570 | 5570 | 5570 | 5560 | 89 |
| 560 | 20231219 | 092700 | 165255160 | 5580 | 5570 | 5580 | 5570 | 124 |
| 561 | 20231219 | 092600 | 164564470 | 5570 | 5560 | 5570 | 5560 | 840 |
| 562 | 20231219 | 092500 | 159887280 | 5560 | 5560 | 5560 | 5560 | 1206 |
| 563 | 20231219 | 092400 | 153181920 | 5560 | 5560 | 5560 | 5560 | 120 |
| 564 | 20231219 | 092300 | 152514720 | 5560 | 5570 | 5570 | 5560 | 1243 |
| 565 | 20231219 | 092200 | 145603390 | 5570 | 5570 | 5570 | 5570 | 1389 |
| 566 | 20231219 | 092100 | 137866660 | 5570 | 5560 | 5570 | 5560 | 771 |
| 567 | 20231219 | 092000 | 133575620 | 5570 | 5570 | 5570 | 5560 | 281 |
| 568 | 20231219 | 091900 | 132012760 | 5570 | 5570 | 5570 | 5570 | 691 |
| 569 | 20231219 | 091800 | 128163890 | 5570 | 5570 | 5570 | 5570 | 672 |
| 570 | 20231219 | 091700 | 124420850 | 5570 | 5560 | 5570 | 5560 | 1147 |
| 571 | 20231219 | 091600 | 118036200 | 5560 | 5560 | 5560 | 5550 | 1145 |
| 572 | 20231219 | 091500 | 111678340 | 5560 | 5560 | 5560 | 5560 | 215 |
| 573 | 20231219 | 091400 | 110482940 | 5560 | 5560 | 5560 | 5550 | 1081 |
| 574 | 20231219 | 091300 | 104478830 | 5560 | 5570 | 5570 | 5550 | 2089 |
| 575 | 20231219 | 091200 | 92863220 | 5570 | 5560 | 5570 | 5560 | 1158 |
| 576 | 20231219 | 091100 | 86424720 | 5560 | 5570 | 5570 | 5560 | 124 |
| 577 | 20231219 | 091000 | 85735110 | 5570 | 5580 | 5580 | 5570 | 506 |
| 578 | 20231219 | 090900 | 82916680 | 5580 | 5580 | 5580 | 5580 | 453 |
| 579 | 20231219 | 090800 | 80388940 | 5580 | 5570 | 5580 | 5560 | 2505 |
| 580 | 20231219 | 090700 | 66444220 | 5580 | 5600 | 5600 | 5580 | 651 |
| 581 | 20231219 | 090600 | 62810240 | 5590 | 5600 | 5600 | 5590 | 178 |
| 582 | 20231219 | 090500 | 61815190 | 5580 | 5600 | 5600 | 5580 | 304 |
| 583 | 20231219 | 090400 | 60118810 | 5570 | 5600 | 5600 | 5570 | 476 |
| 584 | 20231219 | 090300 | 57455670 | 5610 | 5570 | 5610 | 5570 | 34 |
| 585 | 20231219 | 090200 | 57266250 | 5610 | 5600 | 5610 | 5600 | 1236 |
| 586 | 20231219 | 090100 | 50344620 | 5600 | 5570 | 5600 | 5560 | 4767 |
| 587 | 20231219 | 090000 | 23792820 | 5600 | 5570 | 5600 | 5570 | 4262 |