29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 3 | 20231219 | 185500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20231219 | 185400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20231219 | 185300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20231219 | 185200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20231219 | 185100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20231219 | 185000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20231219 | 184900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20231219 | 184800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20231219 | 184700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20231219 | 184600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20231219 | 184500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20231219 | 184400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20231219 | 184300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20231219 | 184200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20231219 | 184100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20231219 | 184000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20231219 | 183900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20231219 | 183800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20231219 | 183700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20231219 | 183600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20231219 | 183500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20231219 | 183400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20231219 | 183300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20231219 | 183200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20231219 | 183100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20231219 | 183000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20231219 | 182900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20231219 | 182800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20231219 | 182700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20231219 | 182600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 33 | 20231219 | 182500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20231219 | 182400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20231219 | 182300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20231219 | 182200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20231219 | 182100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20231219 | 182000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20231219 | 181900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20231219 | 181800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20231219 | 181700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20231219 | 181600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20231219 | 181500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20231219 | 181400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20231219 | 181300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20231219 | 181200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20231219 | 181100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20231219 | 181000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20231219 | 180900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20231219 | 180800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20231219 | 180700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20231219 | 180600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20231219 | 180500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20231219 | 180400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20231219 | 180300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20231219 | 180200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20231219 | 180100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20231219 | 180000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20231219 | 175900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20231219 | 175800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20231219 | 175700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20231219 | 175600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 63 | 20231219 | 175500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20231219 | 175400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20231219 | 175300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20231219 | 175200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20231219 | 175100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20231219 | 175000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20231219 | 174900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20231219 | 174800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20231219 | 174700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20231219 | 174600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20231219 | 174500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20231219 | 174400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20231219 | 174300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20231219 | 174200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20231219 | 174100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20231219 | 174000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20231219 | 173900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20231219 | 173800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20231219 | 173700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20231219 | 173600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20231219 | 173500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20231219 | 173400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20231219 | 173300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20231219 | 173200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20231219 | 173100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20231219 | 173000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20231219 | 172900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20231219 | 172800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20231219 | 172700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20231219 | 172600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 93 | 20231219 | 172500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20231219 | 172400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20231219 | 172300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20231219 | 172200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20231219 | 172100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20231219 | 172000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20231219 | 171900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20231219 | 171800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20231219 | 171700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20231219 | 171600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20231219 | 171500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20231219 | 171400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20231219 | 171300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20231219 | 171200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20231219 | 171100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20231219 | 171000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20231219 | 170900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20231219 | 170800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20231219 | 170700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20231219 | 170600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20231219 | 170500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20231219 | 170400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20231219 | 170300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20231219 | 170200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20231219 | 170100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20231219 | 170000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20231219 | 165900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20231219 | 165800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20231219 | 165700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20231219 | 165600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 123 | 20231219 | 165500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20231219 | 165400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20231219 | 165300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20231219 | 165200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20231219 | 165100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20231219 | 165000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20231219 | 164900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20231219 | 164800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20231219 | 164700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20231219 | 164600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20231219 | 164500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20231219 | 164400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20231219 | 164300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20231219 | 164200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20231219 | 164100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20231219 | 164000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20231219 | 163900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20231219 | 163800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20231219 | 163700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20231219 | 163600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20231219 | 163500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20231219 | 163400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20231219 | 163300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20231219 | 163200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20231219 | 163100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20231219 | 163000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20231219 | 162900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20231219 | 162800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20231219 | 162700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20231219 | 162600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 153 | 20231219 | 162500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20231219 | 162400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20231219 | 162300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20231219 | 162200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20231219 | 162100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20231219 | 162000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20231219 | 161900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20231219 | 161800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20231219 | 161700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20231219 | 161600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20231219 | 161500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20231219 | 161400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20231219 | 161300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20231219 | 161200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20231219 | 161100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20231219 | 161000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20231219 | 160900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20231219 | 160800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20231219 | 160700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20231219 | 160600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20231219 | 160500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20231219 | 160400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20231219 | 160300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20231219 | 160200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20231219 | 160100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20231219 | 160000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20231219 | 155900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20231219 | 155800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20231219 | 155700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20231219 | 155600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 183 | 20231219 | 155500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20231219 | 155400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20231219 | 155300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20231219 | 155200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20231219 | 155100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20231219 | 155000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20231219 | 154900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20231219 | 154800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20231219 | 154700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20231219 | 154600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20231219 | 154500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20231219 | 154400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20231219 | 154300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20231219 | 154200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20231219 | 154100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20231219 | 154000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20231219 | 153900 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20231219 | 153800 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20231219 | 153700 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20231219 | 153600 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20231219 | 153500 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20231219 | 153400 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20231219 | 153300 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20231219 | 153200 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20231219 | 153100 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20231219 | 153000 | 1317850500 | 4645 | 4645 | 4645 | 4645 | 3419 |
| 209 | 20231219 | 152900 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20231219 | 152800 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20231219 | 152700 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20231219 | 152600 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 213 | 20231219 | 152500 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20231219 | 152400 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20231219 | 152300 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20231219 | 152200 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20231219 | 152100 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20231219 | 152000 | 1301969245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20231219 | 151900 | 1301969245 | 4650 | 4650 | 4650 | 4645 | 299 |
| 220 | 20231219 | 151800 | 1300579080 | 4650 | 4645 | 4650 | 4645 | 741 |
| 221 | 20231219 | 151700 | 1297136880 | 4645 | 4645 | 4650 | 4645 | 578 |
| 222 | 20231219 | 151600 | 1294451840 | 4650 | 4655 | 4655 | 4650 | 74 |
| 223 | 20231219 | 151500 | 1294107630 | 4650 | 4650 | 4650 | 4645 | 1599 |
| 224 | 20231219 | 151400 | 1286678010 | 4655 | 4655 | 4655 | 4655 | 38 |
| 225 | 20231219 | 151300 | 1286501120 | 4655 | 4660 | 4660 | 4645 | 261 |
| 226 | 20231219 | 151200 | 1285287065 | 4655 | 4655 | 4655 | 4655 | 108 |
| 227 | 20231219 | 151100 | 1284784325 | 4655 | 4655 | 4655 | 4655 | 64 |
| 228 | 20231219 | 151000 | 1284486405 | 4655 | 4655 | 4655 | 4650 | 836 |
| 229 | 20231219 | 150900 | 1280597325 | 4660 | 4660 | 4660 | 4660 | 45 |
| 230 | 20231219 | 150800 | 1280387625 | 4660 | 4660 | 4660 | 4660 | 182 |
| 231 | 20231219 | 150700 | 1279539505 | 4660 | 4650 | 4660 | 4650 | 163 |
| 232 | 20231219 | 150600 | 1278781215 | 4650 | 4650 | 4660 | 4650 | 197 |
| 233 | 20231219 | 150500 | 1277865065 | 4650 | 4650 | 4650 | 4650 | 205 |
| 234 | 20231219 | 150400 | 1276911815 | 4660 | 4660 | 4660 | 4660 | 55 |
| 235 | 20231219 | 150300 | 1276655515 | 4660 | 4650 | 4660 | 4650 | 129 |
| 236 | 20231219 | 150200 | 1276055095 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20231219 | 150100 | 1276055095 | 4660 | 4660 | 4660 | 4660 | 69 |
| 238 | 20231219 | 150000 | 1275733555 | 4660 | 4660 | 4660 | 4660 | 41 |
| 239 | 20231219 | 145900 | 1275542495 | 4645 | 4645 | 4645 | 4645 | 2 |
| 240 | 20231219 | 145800 | 1275533205 | 4640 | 4645 | 4645 | 4640 | 1055 |
| 241 | 20231219 | 145700 | 1270637840 | 4645 | 4645 | 4645 | 4645 | 100 |
| 242 | 20231219 | 145600 | 1270173340 | 4640 | 4660 | 4660 | 4640 | 487 |
| 243 | 20231219 | 145500 | 1267910200 | 4660 | 4665 | 4675 | 4660 | 1232 |
| 244 | 20231219 | 145400 | 1262161555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 245 | 20231219 | 145300 | 1262161555 | 4665 | 4665 | 4665 | 4640 | 1144 |
| 246 | 20231219 | 145200 | 1256852450 | 4650 | 4650 | 4650 | 4650 | 1 |
| 247 | 20231219 | 145100 | 1256847800 | 4650 | 4645 | 4665 | 4640 | 3701 |
| 248 | 20231219 | 145000 | 1239667595 | 4645 | 4645 | 4650 | 4645 | 529 |
| 249 | 20231219 | 144900 | 1237209865 | 4645 | 4665 | 4665 | 4645 | 4383 |
| 250 | 20231219 | 144800 | 1216827230 | 4665 | 4665 | 4665 | 4665 | 34 |
| 251 | 20231219 | 144700 | 1216668620 | 4655 | 4660 | 4660 | 4655 | 500 |
| 252 | 20231219 | 144600 | 1214340375 | 4665 | 4665 | 4665 | 4665 | 35 |
| 253 | 20231219 | 144500 | 1214177100 | 4665 | 4665 | 4665 | 4665 | 11 |
| 254 | 20231219 | 144400 | 1214125785 | 4665 | 4665 | 4665 | 4665 | 0 |
| 255 | 20231219 | 144300 | 1214125785 | 4665 | 4665 | 4665 | 4665 | 12 |
| 256 | 20231219 | 144200 | 1214069805 | 4665 | 4665 | 4665 | 4665 | 0 |
| 257 | 20231219 | 144100 | 1214069805 | 4665 | 4665 | 4665 | 4665 | 32 |
| 258 | 20231219 | 144000 | 1213920525 | 4650 | 4665 | 4665 | 4650 | 1225 |
| 259 | 20231219 | 143900 | 1208213430 | 4670 | 4670 | 4670 | 4670 | 0 |
| 260 | 20231219 | 143800 | 1208213430 | 4670 | 4660 | 4675 | 4660 | 215 |
| 261 | 20231219 | 143700 | 1207211255 | 4660 | 4660 | 4660 | 4660 | 11 |
| 262 | 20231219 | 143600 | 1207159995 | 4660 | 4660 | 4660 | 4660 | 1 |
| 263 | 20231219 | 143500 | 1207155335 | 4660 | 4655 | 4660 | 4655 | 1261 |
| 264 | 20231219 | 143400 | 1201285375 | 4655 | 4655 | 4655 | 4655 | 11 |
| 265 | 20231219 | 143300 | 1201234170 | 4650 | 4650 | 4650 | 4650 | 24 |
| 266 | 20231219 | 143200 | 1201122570 | 4655 | 4655 | 4655 | 4655 | 36 |
| 267 | 20231219 | 143100 | 1200954990 | 4655 | 4655 | 4655 | 4655 | 5 |
| 268 | 20231219 | 143000 | 1200931715 | 4655 | 4655 | 4655 | 4655 | 20 |
| 269 | 20231219 | 142900 | 1200838615 | 4655 | 4655 | 4655 | 4655 | 1 |
| 270 | 20231219 | 142800 | 1200833960 | 4635 | 4640 | 4645 | 4635 | 3683 |
| 271 | 20231219 | 142700 | 1183745565 | 4640 | 4640 | 4640 | 4635 | 3249 |
| 272 | 20231219 | 142600 | 1168671090 | 4635 | 4640 | 4640 | 4635 | 1449 |
| 273 | 20231219 | 142500 | 1161954050 | 4635 | 4640 | 4645 | 4635 | 5093 |
| 274 | 20231219 | 142400 | 1138320295 | 4645 | 4655 | 4655 | 4640 | 1754 |
| 275 | 20231219 | 142300 | 1130177285 | 4645 | 4645 | 4645 | 4645 | 944 |
| 276 | 20231219 | 142200 | 1125792405 | 4645 | 4650 | 4650 | 4645 | 2799 |
| 277 | 20231219 | 142100 | 1112790885 | 4645 | 4645 | 4645 | 4645 | 0 |
| 278 | 20231219 | 142000 | 1112790885 | 4645 | 4650 | 4650 | 4645 | 3576 |
| 279 | 20231219 | 141900 | 1096178140 | 4650 | 4655 | 4655 | 4650 | 1781 |
| 280 | 20231219 | 141800 | 1087895055 | 4655 | 4655 | 4655 | 4655 | 1401 |
| 281 | 20231219 | 141700 | 1081373400 | 4660 | 4660 | 4660 | 4660 | 1383 |
| 282 | 20231219 | 141600 | 1074928620 | 4665 | 4665 | 4665 | 4665 | 670 |
| 283 | 20231219 | 141500 | 1071803070 | 4670 | 4670 | 4670 | 4670 | 4 |
| 284 | 20231219 | 141400 | 1071784390 | 4675 | 4675 | 4675 | 4675 | 34 |
| 285 | 20231219 | 141300 | 1071625440 | 4665 | 4665 | 4665 | 4665 | 0 |
| 286 | 20231219 | 141200 | 1071625440 | 4665 | 4675 | 4675 | 4665 | 113 |
| 287 | 20231219 | 141100 | 1071097195 | 4675 | 4675 | 4675 | 4675 | 0 |
| 288 | 20231219 | 141000 | 1071097195 | 4675 | 4675 | 4675 | 4675 | 0 |
| 289 | 20231219 | 140900 | 1071097195 | 4675 | 4675 | 4675 | 4675 | 156 |
| 290 | 20231219 | 140800 | 1070367895 | 4680 | 4680 | 4680 | 4680 | 4 |
| 291 | 20231219 | 140700 | 1070349175 | 4665 | 4670 | 4670 | 4665 | 1200 |
| 292 | 20231219 | 140600 | 1064751100 | 4665 | 4670 | 4670 | 4665 | 100 |
| 293 | 20231219 | 140500 | 1064284495 | 4680 | 4680 | 4680 | 4680 | 10 |
| 294 | 20231219 | 140400 | 1064237695 | 4680 | 4680 | 4680 | 4680 | 11 |
| 295 | 20231219 | 140300 | 1064186215 | 4680 | 4680 | 4680 | 4680 | 12 |
| 296 | 20231219 | 140200 | 1064130055 | 4680 | 4680 | 4680 | 4680 | 3 |
| 297 | 20231219 | 140100 | 1064116015 | 4680 | 4675 | 4680 | 4670 | 1467 |
| 298 | 20231219 | 140000 | 1057252450 | 4680 | 4680 | 4680 | 4680 | 1 |
| 299 | 20231219 | 135900 | 1057247770 | 4680 | 4680 | 4680 | 4680 | 14 |
| 300 | 20231219 | 135800 | 1057182250 | 4675 | 4675 | 4675 | 4675 | 400 |
| 301 | 20231219 | 135700 | 1055312250 | 4665 | 4680 | 4680 | 4665 | 427 |
| 302 | 20231219 | 135600 | 1053319985 | 4670 | 4670 | 4670 | 4670 | 544 |
| 303 | 20231219 | 135500 | 1050779505 | 4670 | 4680 | 4680 | 4670 | 5295 |
| 304 | 20231219 | 135400 | 1026001245 | 4690 | 4685 | 4690 | 4685 | 41 |
| 305 | 20231219 | 135300 | 1025808960 | 4690 | 4690 | 4690 | 4690 | 0 |
| 306 | 20231219 | 135200 | 1025808960 | 4690 | 4690 | 4690 | 4690 | 14 |
| 307 | 20231219 | 135100 | 1025743300 | 4675 | 4670 | 4675 | 4670 | 846 |
| 308 | 20231219 | 135000 | 1021792475 | 4675 | 4675 | 4675 | 4675 | 1 |
| 309 | 20231219 | 134900 | 1021787800 | 4675 | 4675 | 4675 | 4675 | 392 |
| 310 | 20231219 | 134800 | 1019955200 | 4675 | 4675 | 4675 | 4675 | 301 |
| 311 | 20231219 | 134700 | 1018548025 | 4695 | 4695 | 4695 | 4695 | 16 |
| 312 | 20231219 | 134600 | 1018472905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 313 | 20231219 | 134500 | 1018472905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 314 | 20231219 | 134400 | 1018472905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 315 | 20231219 | 134300 | 1018472905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 316 | 20231219 | 134200 | 1018472905 | 4695 | 4695 | 4695 | 4695 | 101 |
| 317 | 20231219 | 134100 | 1017998710 | 4675 | 4675 | 4675 | 4675 | 410 |
| 318 | 20231219 | 134000 | 1016081960 | 4695 | 4695 | 4695 | 4695 | 1 |
| 319 | 20231219 | 133900 | 1016077265 | 4680 | 4680 | 4680 | 4680 | 377 |
| 320 | 20231219 | 133800 | 1014312905 | 4695 | 4690 | 4695 | 4690 | 260 |
| 321 | 20231219 | 133700 | 1013093500 | 4690 | 4690 | 4690 | 4690 | 224 |
| 322 | 20231219 | 133600 | 1012042940 | 4690 | 4690 | 4690 | 4690 | 1 |
| 323 | 20231219 | 133500 | 1012038250 | 4675 | 4675 | 4675 | 4675 | 771 |
| 324 | 20231219 | 133400 | 1008433825 | 4675 | 4675 | 4675 | 4675 | 0 |
| 325 | 20231219 | 133300 | 1008433825 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20231219 | 133200 | 1008433825 | 4675 | 4675 | 4675 | 4675 | 1 |
| 327 | 20231219 | 133100 | 1008429150 | 4675 | 4670 | 4675 | 4670 | 1131 |
| 328 | 20231219 | 133000 | 1003146670 | 4675 | 4675 | 4675 | 4675 | 100 |
| 329 | 20231219 | 132900 | 1002679170 | 4675 | 4675 | 4675 | 4675 | 374 |
| 330 | 20231219 | 132800 | 1000930720 | 4675 | 4675 | 4675 | 4675 | 0 |
| 331 | 20231219 | 132700 | 1000930720 | 4675 | 4675 | 4675 | 4675 | 20 |
| 332 | 20231219 | 132600 | 1000837220 | 4670 | 4670 | 4670 | 4670 | 9 |
| 333 | 20231219 | 132500 | 1000795190 | 4670 | 4670 | 4670 | 4670 | 0 |
| 334 | 20231219 | 132400 | 1000795190 | 4670 | 4670 | 4670 | 4670 | 1000 |
| 335 | 20231219 | 132300 | 996125190 | 4670 | 4670 | 4670 | 4670 | 10 |
| 336 | 20231219 | 132200 | 996078490 | 4670 | 4670 | 4670 | 4670 | 402 |
| 337 | 20231219 | 132100 | 994201150 | 4675 | 4675 | 4675 | 4675 | 46 |
| 338 | 20231219 | 132000 | 993986100 | 4675 | 4670 | 4675 | 4670 | 4 |
| 339 | 20231219 | 131900 | 993967415 | 4675 | 4675 | 4675 | 4675 | 100 |
| 340 | 20231219 | 131800 | 993499915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 341 | 20231219 | 131700 | 993499915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 342 | 20231219 | 131600 | 993499915 | 4670 | 4675 | 4675 | 4670 | 841 |
| 343 | 20231219 | 131500 | 989571830 | 4675 | 4675 | 4680 | 4675 | 276 |
| 344 | 20231219 | 131400 | 988281155 | 4685 | 4675 | 4685 | 4675 | 135 |
| 345 | 20231219 | 131300 | 987649030 | 4670 | 4670 | 4670 | 4670 | 1 |
| 346 | 20231219 | 131200 | 987644360 | 4675 | 4675 | 4675 | 4675 | 5 |
| 347 | 20231219 | 131100 | 987620985 | 4675 | 4685 | 4685 | 4675 | 115 |
| 348 | 20231219 | 131000 | 987082360 | 4685 | 4685 | 4685 | 4685 | 5 |
| 349 | 20231219 | 130900 | 987058935 | 4665 | 4665 | 4665 | 4665 | 0 |
| 350 | 20231219 | 130800 | 987058935 | 4665 | 4670 | 4670 | 4665 | 5050 |
| 351 | 20231219 | 130700 | 963500090 | 4670 | 4675 | 4675 | 4670 | 89 |
| 352 | 20231219 | 130600 | 963084265 | 4680 | 4690 | 4690 | 4680 | 263 |
| 353 | 20231219 | 130500 | 961850895 | 4685 | 4685 | 4685 | 4685 | 10 |
| 354 | 20231219 | 130400 | 961804045 | 4690 | 4695 | 4695 | 4645 | 20313 |
| 355 | 20231219 | 130300 | 867036085 | 4695 | 4690 | 4695 | 4690 | 100 |
| 356 | 20231219 | 130200 | 866566590 | 4695 | 4695 | 4695 | 4695 | 2 |
| 357 | 20231219 | 130100 | 866557200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 358 | 20231219 | 130000 | 866557200 | 4695 | 4695 | 4695 | 4695 | 0 |
| 359 | 20231219 | 125900 | 866557200 | 4695 | 4695 | 4695 | 4695 | 107 |
| 360 | 20231219 | 125800 | 866054835 | 4695 | 4695 | 4695 | 4695 | 10 |
| 361 | 20231219 | 125700 | 866007885 | 4695 | 4695 | 4695 | 4695 | 10 |
| 362 | 20231219 | 125600 | 865960935 | 4695 | 4695 | 4695 | 4695 | 0 |
| 363 | 20231219 | 125500 | 865960935 | 4695 | 4695 | 4695 | 4695 | 88 |
| 364 | 20231219 | 125400 | 865547775 | 4695 | 4680 | 4695 | 4680 | 226 |
| 365 | 20231219 | 125300 | 864488205 | 4680 | 4680 | 4680 | 4680 | 0 |
| 366 | 20231219 | 125200 | 864488205 | 4680 | 4685 | 4685 | 4680 | 1845 |
| 367 | 20231219 | 125100 | 855853575 | 4680 | 4680 | 4680 | 4680 | 0 |
| 368 | 20231219 | 125000 | 855853575 | 4680 | 4680 | 4680 | 4680 | 0 |
| 369 | 20231219 | 124900 | 855853575 | 4680 | 4685 | 4685 | 4680 | 200 |
| 370 | 20231219 | 124800 | 854917315 | 4685 | 4685 | 4685 | 4685 | 117 |
| 371 | 20231219 | 124700 | 854369170 | 4685 | 4685 | 4685 | 4685 | 545 |
| 372 | 20231219 | 124600 | 851815845 | 4685 | 4685 | 4685 | 4685 | 684 |
| 373 | 20231219 | 124500 | 848611305 | 4685 | 4690 | 4690 | 4685 | 825 |
| 374 | 20231219 | 124400 | 844743735 | 4690 | 4690 | 4690 | 4690 | 0 |
| 375 | 20231219 | 124300 | 844743735 | 4690 | 4690 | 4690 | 4690 | 328 |
| 376 | 20231219 | 124200 | 843205415 | 4700 | 4700 | 4700 | 4700 | 12 |
| 377 | 20231219 | 124100 | 843149015 | 4690 | 4690 | 4690 | 4690 | 0 |
| 378 | 20231219 | 124000 | 843149015 | 4690 | 4695 | 4695 | 4690 | 255 |
| 379 | 20231219 | 123900 | 841952090 | 4695 | 4695 | 4695 | 4695 | 172 |
| 380 | 20231219 | 123800 | 841144550 | 4695 | 4695 | 4695 | 4695 | 1139 |
| 381 | 20231219 | 123700 | 835796945 | 4700 | 4705 | 4710 | 4700 | 570 |
| 382 | 20231219 | 123600 | 833117595 | 4705 | 4705 | 4705 | 4705 | 2 |
| 383 | 20231219 | 123500 | 833108185 | 4715 | 4710 | 4715 | 4710 | 105 |
| 384 | 20231219 | 123400 | 832613115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 385 | 20231219 | 123300 | 832613115 | 4700 | 4700 | 4700 | 4700 | 571 |
| 386 | 20231219 | 123200 | 829929415 | 4700 | 4710 | 4710 | 4700 | 486 |
| 387 | 20231219 | 123100 | 827645105 | 4700 | 4700 | 4700 | 4700 | 100 |
| 388 | 20231219 | 123000 | 827175105 | 4700 | 4700 | 4700 | 4700 | 0 |
| 389 | 20231219 | 122900 | 827175105 | 4700 | 4700 | 4700 | 4700 | 20 |
| 390 | 20231219 | 122800 | 827081105 | 4715 | 4715 | 4715 | 4715 | 1 |
| 391 | 20231219 | 122700 | 827076390 | 4715 | 4715 | 4715 | 4715 | 100 |
| 392 | 20231219 | 122600 | 826604890 | 4715 | 4715 | 4715 | 4700 | 306 |
| 393 | 20231219 | 122500 | 825162190 | 4715 | 4715 | 4715 | 4715 | 0 |
| 394 | 20231219 | 122400 | 825162190 | 4715 | 4715 | 4715 | 4715 | 100 |
| 395 | 20231219 | 122300 | 824690690 | 4715 | 4715 | 4715 | 4715 | 0 |
| 396 | 20231219 | 122200 | 824690690 | 4715 | 4715 | 4715 | 4715 | 1 |
| 397 | 20231219 | 122100 | 824685975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 398 | 20231219 | 122000 | 824685975 | 4700 | 4700 | 4700 | 4700 | 224 |
| 399 | 20231219 | 121900 | 823633175 | 4720 | 4720 | 4720 | 4720 | 0 |
| 400 | 20231219 | 121800 | 823633175 | 4720 | 4715 | 4720 | 4700 | 651 |
| 401 | 20231219 | 121700 | 820567400 | 4715 | 4715 | 4715 | 4715 | 264 |
| 402 | 20231219 | 121600 | 819322640 | 4720 | 4715 | 4720 | 4715 | 16 |
| 403 | 20231219 | 121500 | 819247170 | 4720 | 4720 | 4720 | 4720 | 1 |
| 404 | 20231219 | 121400 | 819242450 | 4710 | 4710 | 4710 | 4710 | 0 |
| 405 | 20231219 | 121300 | 819242450 | 4710 | 4710 | 4710 | 4710 | 0 |
| 406 | 20231219 | 121200 | 819242450 | 4710 | 4715 | 4715 | 4710 | 300 |
| 407 | 20231219 | 121100 | 817829435 | 4715 | 4715 | 4715 | 4715 | 41 |
| 408 | 20231219 | 121000 | 817636120 | 4715 | 4715 | 4720 | 4715 | 314 |
| 409 | 20231219 | 120900 | 816155605 | 4715 | 4715 | 4715 | 4715 | 9 |
| 410 | 20231219 | 120800 | 816113170 | 4720 | 4720 | 4720 | 4720 | 100 |
| 411 | 20231219 | 120700 | 815641170 | 4720 | 4715 | 4720 | 4715 | 143 |
| 412 | 20231219 | 120600 | 814966750 | 4715 | 4720 | 4720 | 4715 | 33 |
| 413 | 20231219 | 120500 | 814811000 | 4720 | 4720 | 4720 | 4715 | 159 |
| 414 | 20231219 | 120400 | 814060530 | 4720 | 4715 | 4720 | 4715 | 257 |
| 415 | 20231219 | 120300 | 812848270 | 4710 | 4710 | 4710 | 4710 | 100 |
| 416 | 20231219 | 120200 | 812377270 | 4710 | 4710 | 4710 | 4710 | 100 |
| 417 | 20231219 | 120100 | 811906270 | 4710 | 4705 | 4710 | 4705 | 122 |
| 418 | 20231219 | 120000 | 811331655 | 4705 | 4705 | 4710 | 4705 | 571 |
| 419 | 20231219 | 115900 | 808644600 | 4705 | 4710 | 4710 | 4705 | 680 |
| 420 | 20231219 | 115800 | 805444700 | 4710 | 4710 | 4710 | 4705 | 326 |
| 421 | 20231219 | 115700 | 803910500 | 4710 | 4710 | 4710 | 4710 | 100 |
| 422 | 20231219 | 115600 | 803439500 | 4715 | 4715 | 4715 | 4715 | 89 |
| 423 | 20231219 | 115500 | 803019865 | 4705 | 4705 | 4710 | 4705 | 19 |
| 424 | 20231219 | 115400 | 802930425 | 4710 | 4710 | 4710 | 4710 | 926 |
| 425 | 20231219 | 115300 | 798568965 | 4710 | 4710 | 4710 | 4710 | 10 |
| 426 | 20231219 | 115200 | 798521865 | 4710 | 4710 | 4710 | 4710 | 50 |
| 427 | 20231219 | 115100 | 798286365 | 4710 | 4705 | 4710 | 4705 | 267 |
| 428 | 20231219 | 115000 | 797028800 | 4710 | 4710 | 4710 | 4710 | 38 |
| 429 | 20231219 | 114900 | 796849820 | 4715 | 4710 | 4715 | 4710 | 187 |
| 430 | 20231219 | 114800 | 795969035 | 4710 | 4710 | 4710 | 4710 | 30 |
| 431 | 20231219 | 114700 | 795827735 | 4715 | 4715 | 4715 | 4715 | 101 |
| 432 | 20231219 | 114600 | 795351520 | 4710 | 4710 | 4710 | 4710 | 50 |
| 433 | 20231219 | 114500 | 795116020 | 4715 | 4720 | 4720 | 4715 | 83 |
| 434 | 20231219 | 114400 | 794724265 | 4715 | 4715 | 4715 | 4715 | 140 |
| 435 | 20231219 | 114300 | 794064165 | 4710 | 4710 | 4710 | 4710 | 152 |
| 436 | 20231219 | 114200 | 793348245 | 4710 | 4710 | 4710 | 4710 | 300 |
| 437 | 20231219 | 114100 | 791935245 | 4705 | 4710 | 4710 | 4705 | 749 |
| 438 | 20231219 | 114000 | 788409560 | 4710 | 4715 | 4715 | 4710 | 949 |
| 439 | 20231219 | 113900 | 783938375 | 4715 | 4715 | 4715 | 4715 | 1 |
| 440 | 20231219 | 113800 | 783933660 | 4715 | 4715 | 4715 | 4715 | 137 |
| 441 | 20231219 | 113700 | 783287705 | 4715 | 4720 | 4720 | 4715 | 152 |
| 442 | 20231219 | 113600 | 782570300 | 4720 | 4715 | 4720 | 4710 | 84 |
| 443 | 20231219 | 113500 | 782174050 | 4715 | 4715 | 4715 | 4715 | 6 |
| 444 | 20231219 | 113400 | 782145760 | 4720 | 4720 | 4720 | 4720 | 0 |
| 445 | 20231219 | 113300 | 782145760 | 4720 | 4720 | 4720 | 4720 | 1 |
| 446 | 20231219 | 113200 | 782141040 | 4720 | 4720 | 4720 | 4720 | 15 |
| 447 | 20231219 | 113100 | 782070240 | 4720 | 4725 | 4725 | 4720 | 20 |
| 448 | 20231219 | 113000 | 781975790 | 4725 | 4725 | 4725 | 4705 | 1193 |
| 449 | 20231219 | 112900 | 776361020 | 4720 | 4720 | 4720 | 4720 | 0 |
| 450 | 20231219 | 112800 | 776361020 | 4720 | 4720 | 4720 | 4720 | 538 |
| 451 | 20231219 | 112700 | 773821660 | 4720 | 4720 | 4720 | 4720 | 613 |
| 452 | 20231219 | 112600 | 770928300 | 4720 | 4705 | 4720 | 4705 | 4 |
| 453 | 20231219 | 112500 | 770909465 | 4720 | 4725 | 4725 | 4720 | 8 |
| 454 | 20231219 | 112400 | 770871690 | 4725 | 4705 | 4725 | 4705 | 103 |
| 455 | 20231219 | 112300 | 770386900 | 4705 | 4725 | 4725 | 4705 | 4281 |
| 456 | 20231219 | 112200 | 750181175 | 4725 | 4725 | 4725 | 4725 | 1 |
| 457 | 20231219 | 112100 | 750176450 | 4730 | 4730 | 4730 | 4730 | 50 |
| 458 | 20231219 | 112000 | 749939950 | 4730 | 4730 | 4730 | 4730 | 825 |
| 459 | 20231219 | 111900 | 746037700 | 4730 | 4730 | 4730 | 4730 | 241 |
| 460 | 20231219 | 111800 | 744897770 | 4730 | 4730 | 4730 | 4730 | 3 |
| 461 | 20231219 | 111700 | 744883580 | 4730 | 4730 | 4730 | 4730 | 34 |
| 462 | 20231219 | 111600 | 744722760 | 4730 | 4730 | 4730 | 4725 | 102 |
| 463 | 20231219 | 111500 | 744240305 | 4725 | 4730 | 4730 | 4725 | 562 |
| 464 | 20231219 | 111400 | 741583755 | 4730 | 4730 | 4730 | 4730 | 151 |
| 465 | 20231219 | 111300 | 740869525 | 4730 | 4730 | 4730 | 4730 | 113 |
| 466 | 20231219 | 111200 | 740335035 | 4730 | 4735 | 4735 | 4725 | 762 |
| 467 | 20231219 | 111100 | 736728270 | 4735 | 4730 | 4735 | 4730 | 201 |
| 468 | 20231219 | 111000 | 735777535 | 4730 | 4730 | 4730 | 4730 | 51 |
| 469 | 20231219 | 110900 | 735536305 | 4720 | 4720 | 4720 | 4720 | 301 |
| 470 | 20231219 | 110800 | 734115585 | 4720 | 4720 | 4720 | 4720 | 951 |
| 471 | 20231219 | 110700 | 729626865 | 4720 | 4730 | 4730 | 4720 | 3380 |
| 472 | 20231219 | 110600 | 713652020 | 4730 | 4730 | 4730 | 4730 | 721 |
| 473 | 20231219 | 110500 | 710241690 | 4730 | 4730 | 4735 | 4730 | 1071 |
| 474 | 20231219 | 110400 | 705175855 | 4735 | 4735 | 4735 | 4730 | 6502 |
| 475 | 20231219 | 110300 | 674420150 | 4740 | 4735 | 4740 | 4735 | 446 |
| 476 | 20231219 | 110200 | 672308330 | 4735 | 4735 | 4735 | 4730 | 751 |
| 477 | 20231219 | 110100 | 668752820 | 4735 | 4735 | 4735 | 4735 | 22 |
| 478 | 20231219 | 110000 | 668648650 | 4735 | 4725 | 4735 | 4725 | 2636 |
| 479 | 20231219 | 105900 | 656182305 | 4730 | 4730 | 4730 | 4725 | 313 |
| 480 | 20231219 | 105800 | 654701835 | 4730 | 4730 | 4730 | 4730 | 82 |
| 481 | 20231219 | 105700 | 654313975 | 4730 | 4730 | 4730 | 4730 | 32 |
| 482 | 20231219 | 105600 | 654162615 | 4730 | 4730 | 4730 | 4725 | 134 |
| 483 | 20231219 | 105500 | 653528960 | 4725 | 4720 | 4730 | 4720 | 60 |
| 484 | 20231219 | 105400 | 653245460 | 4730 | 4720 | 4730 | 4720 | 1781 |
| 485 | 20231219 | 105300 | 644837165 | 4720 | 4720 | 4720 | 4720 | 6 |
| 486 | 20231219 | 105200 | 644808845 | 4720 | 4705 | 4720 | 4700 | 734 |
| 487 | 20231219 | 105100 | 641353685 | 4700 | 4700 | 4700 | 4700 | 10 |
| 488 | 20231219 | 105000 | 641306685 | 4710 | 4710 | 4710 | 4705 | 54 |
| 489 | 20231219 | 104900 | 641052420 | 4710 | 4720 | 4720 | 4710 | 78 |
| 490 | 20231219 | 104800 | 640684270 | 4720 | 4715 | 4720 | 4715 | 43 |
| 491 | 20231219 | 104700 | 640481355 | 4720 | 4715 | 4720 | 4710 | 1036 |
| 492 | 20231219 | 104600 | 635596710 | 4715 | 4710 | 4715 | 4710 | 1136 |
| 493 | 20231219 | 104500 | 630245980 | 4710 | 4705 | 4710 | 4705 | 59 |
| 494 | 20231219 | 104400 | 629968335 | 4705 | 4705 | 4705 | 4705 | 735 |
| 495 | 20231219 | 104300 | 626510160 | 4705 | 4705 | 4705 | 4705 | 239 |
| 496 | 20231219 | 104200 | 625385665 | 4700 | 4700 | 4700 | 4700 | 20 |
| 497 | 20231219 | 104100 | 625291665 | 4700 | 4700 | 4700 | 4700 | 102 |
| 498 | 20231219 | 104000 | 624812265 | 4705 | 4700 | 4705 | 4700 | 220 |
| 499 | 20231219 | 103900 | 623778095 | 4705 | 4705 | 4705 | 4705 | 134 |
| 500 | 20231219 | 103800 | 623147625 | 4705 | 4705 | 4705 | 4705 | 162 |
| 501 | 20231219 | 103700 | 622385415 | 4705 | 4705 | 4705 | 4705 | 34 |
| 502 | 20231219 | 103600 | 622225445 | 4705 | 4700 | 4705 | 4700 | 120 |
| 503 | 20231219 | 103500 | 621661345 | 4700 | 4700 | 4700 | 4700 | 149 |
| 504 | 20231219 | 103400 | 620961045 | 4700 | 4700 | 4700 | 4695 | 237 |
| 505 | 20231219 | 103300 | 619848145 | 4695 | 4690 | 4695 | 4690 | 1029 |
| 506 | 20231219 | 103200 | 615017740 | 4690 | 4690 | 4690 | 4690 | 100 |
| 507 | 20231219 | 103100 | 614548740 | 4690 | 4700 | 4700 | 4690 | 149 |
| 508 | 20231219 | 103000 | 613848590 | 4700 | 4700 | 4700 | 4700 | 303 |
| 509 | 20231219 | 102900 | 612424490 | 4700 | 4700 | 4700 | 4700 | 521 |
| 510 | 20231219 | 102800 | 609975790 | 4700 | 4700 | 4700 | 4700 | 100 |
| 511 | 20231219 | 102700 | 609505790 | 4700 | 4695 | 4700 | 4690 | 1454 |
| 512 | 20231219 | 102600 | 602679240 | 4695 | 4695 | 4700 | 4680 | 864 |
| 513 | 20231219 | 102500 | 598635495 | 4675 | 4690 | 4690 | 4670 | 1826 |
| 514 | 20231219 | 102400 | 590103595 | 4700 | 4695 | 4700 | 4695 | 290 |
| 515 | 20231219 | 102300 | 588740845 | 4705 | 4705 | 4705 | 4705 | 0 |
| 516 | 20231219 | 102200 | 588740845 | 4705 | 4705 | 4705 | 4705 | 4 |
| 517 | 20231219 | 102100 | 588722025 | 4705 | 4705 | 4705 | 4670 | 2905 |
| 518 | 20231219 | 102000 | 575140475 | 4705 | 4705 | 4710 | 4680 | 3733 |
| 519 | 20231219 | 101900 | 557636030 | 4700 | 4695 | 4700 | 4695 | 2031 |
| 520 | 20231219 | 101800 | 548090990 | 4695 | 4700 | 4700 | 4695 | 246 |
| 521 | 20231219 | 101700 | 546935850 | 4695 | 4695 | 4695 | 4695 | 42 |
| 522 | 20231219 | 101600 | 546738660 | 4695 | 4695 | 4695 | 4695 | 31 |
| 523 | 20231219 | 101500 | 546593115 | 4695 | 4695 | 4695 | 4695 | 70 |
| 524 | 20231219 | 101400 | 546264465 | 4700 | 4700 | 4700 | 4700 | 42 |
| 525 | 20231219 | 101300 | 546067065 | 4700 | 4690 | 4700 | 4690 | 210 |
| 526 | 20231219 | 101200 | 545081440 | 4685 | 4685 | 4690 | 4685 | 102 |
| 527 | 20231219 | 101100 | 544603565 | 4685 | 4685 | 4685 | 4685 | 997 |
| 528 | 20231219 | 101000 | 539932620 | 4685 | 4685 | 4685 | 4685 | 585 |
| 529 | 20231219 | 100900 | 537191895 | 4685 | 4685 | 4685 | 4685 | 230 |
| 530 | 20231219 | 100800 | 536114345 | 4685 | 4670 | 4685 | 4670 | 1032 |
| 531 | 20231219 | 100700 | 531280870 | 4670 | 4675 | 4680 | 4670 | 395 |
| 532 | 20231219 | 100600 | 529434325 | 4675 | 4675 | 4675 | 4675 | 353 |
| 533 | 20231219 | 100500 | 527784050 | 4670 | 4665 | 4670 | 4665 | 957 |
| 534 | 20231219 | 100400 | 523315580 | 4670 | 4675 | 4675 | 4660 | 447 |
| 535 | 20231219 | 100300 | 521232075 | 4675 | 4675 | 4675 | 4675 | 4 |
| 536 | 20231219 | 100200 | 521213375 | 4680 | 4680 | 4680 | 4680 | 221 |
| 537 | 20231219 | 100100 | 520179095 | 4685 | 4660 | 4685 | 4660 | 81 |
| 538 | 20231219 | 100000 | 519799920 | 4655 | 4655 | 4655 | 4655 | 252 |
| 539 | 20231219 | 095900 | 518626860 | 4675 | 4660 | 4675 | 4655 | 609 |
| 540 | 20231219 | 095800 | 515791135 | 4655 | 4670 | 4670 | 4655 | 3168 |
| 541 | 20231219 | 095700 | 501003890 | 4675 | 4675 | 4675 | 4675 | 71 |
| 542 | 20231219 | 095600 | 500671965 | 4675 | 4670 | 4675 | 4670 | 805 |
| 543 | 20231219 | 095500 | 496912610 | 4670 | 4670 | 4670 | 4670 | 1 |
| 544 | 20231219 | 095400 | 496907940 | 4650 | 4650 | 4650 | 4645 | 1615 |
| 545 | 20231219 | 095300 | 489400020 | 4670 | 4650 | 4670 | 4650 | 4053 |
| 546 | 20231219 | 095200 | 470553370 | 4640 | 4680 | 4680 | 4640 | 14974 |
| 547 | 20231219 | 095100 | 400839165 | 4685 | 4685 | 4685 | 4685 | 647 |
| 548 | 20231219 | 095000 | 397807970 | 4685 | 4685 | 4685 | 4685 | 502 |
| 549 | 20231219 | 094900 | 395456100 | 4685 | 4680 | 4690 | 4680 | 586 |
| 550 | 20231219 | 094800 | 392712865 | 4680 | 4680 | 4685 | 4680 | 1751 |
| 551 | 20231219 | 094700 | 384518175 | 4685 | 4690 | 4690 | 4685 | 336 |
| 552 | 20231219 | 094600 | 382943835 | 4680 | 4680 | 4680 | 4680 | 0 |
| 553 | 20231219 | 094500 | 382943835 | 4680 | 4680 | 4680 | 4680 | 582 |
| 554 | 20231219 | 094400 | 380220075 | 4680 | 4685 | 4685 | 4680 | 1028 |
| 555 | 20231219 | 094300 | 375407065 | 4685 | 4680 | 4685 | 4680 | 366 |
| 556 | 20231219 | 094200 | 373693685 | 4680 | 4675 | 4680 | 4675 | 245 |
| 557 | 20231219 | 094100 | 372547335 | 4675 | 4655 | 4675 | 4655 | 2088 |
| 558 | 20231219 | 094000 | 362801930 | 4655 | 4660 | 4660 | 4655 | 73 |
| 559 | 20231219 | 093900 | 362461760 | 4660 | 4655 | 4660 | 4650 | 486 |
| 560 | 20231219 | 093800 | 360200325 | 4660 | 4660 | 4660 | 4660 | 42 |
| 561 | 20231219 | 093700 | 360004605 | 4665 | 4665 | 4665 | 4655 | 1603 |
| 562 | 20231219 | 093600 | 352542610 | 4665 | 4665 | 4665 | 4650 | 2007 |
| 563 | 20231219 | 093500 | 343204540 | 4665 | 4655 | 4665 | 4655 | 998 |
| 564 | 20231219 | 093400 | 338555790 | 4665 | 4655 | 4665 | 4655 | 186 |
| 565 | 20231219 | 093300 | 337688500 | 4650 | 4645 | 4650 | 4645 | 2624 |
| 566 | 20231219 | 093200 | 325500015 | 4645 | 4640 | 4645 | 4640 | 241 |
| 567 | 20231219 | 093100 | 324380825 | 4645 | 4650 | 4650 | 4645 | 858 |
| 568 | 20231219 | 093000 | 320395015 | 4645 | 4645 | 4645 | 4640 | 7147 |
| 569 | 20231219 | 092900 | 287203750 | 4650 | 4655 | 4660 | 4650 | 2914 |
| 570 | 20231219 | 092800 | 273652645 | 4655 | 4650 | 4655 | 4650 | 1465 |
| 571 | 20231219 | 092700 | 266835070 | 4650 | 4655 | 4655 | 4650 | 650 |
| 572 | 20231219 | 092600 | 263812320 | 4655 | 4650 | 4655 | 4650 | 379 |
| 573 | 20231219 | 092500 | 262048415 | 4655 | 4650 | 4655 | 4650 | 187 |
| 574 | 20231219 | 092400 | 261177985 | 4655 | 4650 | 4655 | 4650 | 319 |
| 575 | 20231219 | 092300 | 259694190 | 4650 | 4650 | 4650 | 4650 | 131 |
| 576 | 20231219 | 092200 | 259085040 | 4650 | 4650 | 4655 | 4650 | 300 |
| 577 | 20231219 | 092100 | 257689080 | 4650 | 4650 | 4650 | 4650 | 3405 |
| 578 | 20231219 | 092000 | 241855830 | 4650 | 4660 | 4660 | 4650 | 2010 |
| 579 | 20231219 | 091900 | 232505280 | 4670 | 4670 | 4670 | 4670 | 201 |
| 580 | 20231219 | 091800 | 231566610 | 4650 | 4660 | 4665 | 4650 | 403 |
| 581 | 20231219 | 091700 | 229687710 | 4645 | 4650 | 4650 | 4645 | 7530 |
| 582 | 20231219 | 091600 | 194708325 | 4645 | 4640 | 4645 | 4640 | 3133 |
| 583 | 20231219 | 091500 | 180156145 | 4645 | 4645 | 4645 | 4645 | 745 |
| 584 | 20231219 | 091400 | 176695620 | 4640 | 4645 | 4650 | 4640 | 1232 |
| 585 | 20231219 | 091300 | 170976295 | 4645 | 4655 | 4655 | 4645 | 9511 |
| 586 | 20231219 | 091200 | 126749290 | 4655 | 4655 | 4655 | 4655 | 289 |
| 587 | 20231219 | 091100 | 125403995 | 4655 | 4650 | 4675 | 4650 | 2464 |
| 588 | 20231219 | 091000 | 113941120 | 4660 | 4650 | 4660 | 4650 | 2658 |
| 589 | 20231219 | 090900 | 101567560 | 4650 | 4650 | 4650 | 4645 | 873 |
| 590 | 20231219 | 090800 | 97508175 | 4645 | 4650 | 4660 | 4645 | 3968 |
| 591 | 20231219 | 090700 | 79052070 | 4660 | 4680 | 4680 | 4650 | 6636 |
| 592 | 20231219 | 090600 | 48064480 | 4685 | 4695 | 4695 | 4685 | 2100 |
| 593 | 20231219 | 090500 | 38220290 | 4700 | 4700 | 4700 | 4700 | 160 |
| 594 | 20231219 | 090400 | 37468290 | 4700 | 4705 | 4705 | 4700 | 861 |
| 595 | 20231219 | 090300 | 33419040 | 4690 | 4710 | 4710 | 4690 | 1015 |
| 596 | 20231219 | 090200 | 28655625 | 4710 | 4720 | 4720 | 4710 | 928 |
| 597 | 20231219 | 090100 | 24283010 | 4720 | 4710 | 4720 | 4710 | 1263 |
| 598 | 20231219 | 090000 | 18334030 | 4690 | 4690 | 4690 | 4685 | 3607 |