30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 3 | 20231221 | 185700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20231221 | 185600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20231221 | 185500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20231221 | 185400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20231221 | 185300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20231221 | 185200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20231221 | 185100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20231221 | 185000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20231221 | 184900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20231221 | 184800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20231221 | 184700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20231221 | 184600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20231221 | 184500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20231221 | 184400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20231221 | 184300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20231221 | 184200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20231221 | 184100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20231221 | 184000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20231221 | 183900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20231221 | 183800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20231221 | 183700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20231221 | 183600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20231221 | 183500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20231221 | 183400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20231221 | 183300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20231221 | 183200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20231221 | 183100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20231221 | 183000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20231221 | 182900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20231221 | 182800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 33 | 20231221 | 182700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20231221 | 182600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20231221 | 182500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20231221 | 182400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20231221 | 182300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20231221 | 182200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20231221 | 182100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20231221 | 182000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20231221 | 181900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20231221 | 181800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20231221 | 181700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20231221 | 181600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20231221 | 181500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20231221 | 181400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20231221 | 181300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20231221 | 181200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20231221 | 181100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20231221 | 181000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20231221 | 180900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20231221 | 180800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20231221 | 180700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20231221 | 180600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20231221 | 180500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20231221 | 180400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20231221 | 180300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20231221 | 180200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20231221 | 180100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20231221 | 180000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20231221 | 175900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20231221 | 175800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 63 | 20231221 | 175700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20231221 | 175600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20231221 | 175500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20231221 | 175400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20231221 | 175300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20231221 | 175200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20231221 | 175100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20231221 | 175000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20231221 | 174900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20231221 | 174800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20231221 | 174700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20231221 | 174600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20231221 | 174500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20231221 | 174400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20231221 | 174300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20231221 | 174200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20231221 | 174100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20231221 | 174000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20231221 | 173900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20231221 | 173800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20231221 | 173700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20231221 | 173600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20231221 | 173500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20231221 | 173400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20231221 | 173300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20231221 | 173200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20231221 | 173100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20231221 | 173000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20231221 | 172900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20231221 | 172800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 93 | 20231221 | 172700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20231221 | 172600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20231221 | 172500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20231221 | 172400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20231221 | 172300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20231221 | 172200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20231221 | 172100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20231221 | 172000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20231221 | 171900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20231221 | 171800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20231221 | 171700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20231221 | 171600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20231221 | 171500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20231221 | 171400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20231221 | 171300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20231221 | 171200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20231221 | 171100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20231221 | 171000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20231221 | 170900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20231221 | 170800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20231221 | 170700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20231221 | 170600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20231221 | 170500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20231221 | 170400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20231221 | 170300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20231221 | 170200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20231221 | 170100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20231221 | 170000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20231221 | 165900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20231221 | 165800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 123 | 20231221 | 165700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20231221 | 165600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20231221 | 165500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20231221 | 165400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20231221 | 165300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20231221 | 165200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20231221 | 165100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20231221 | 165000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20231221 | 164900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20231221 | 164800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20231221 | 164700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20231221 | 164600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20231221 | 164500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20231221 | 164400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20231221 | 164300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20231221 | 164200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20231221 | 164100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20231221 | 164000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20231221 | 163900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20231221 | 163800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20231221 | 163700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20231221 | 163600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20231221 | 163500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20231221 | 163400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20231221 | 163300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20231221 | 163200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20231221 | 163100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20231221 | 163000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20231221 | 162900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20231221 | 162800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 153 | 20231221 | 162700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20231221 | 162600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20231221 | 162500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20231221 | 162400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20231221 | 162300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20231221 | 162200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20231221 | 162100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20231221 | 162000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20231221 | 161900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20231221 | 161800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20231221 | 161700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20231221 | 161600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20231221 | 161500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20231221 | 161400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20231221 | 161300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20231221 | 161200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20231221 | 161100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20231221 | 161000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20231221 | 160900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20231221 | 160800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20231221 | 160700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20231221 | 160600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20231221 | 160500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20231221 | 160400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20231221 | 160300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20231221 | 160200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20231221 | 160100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20231221 | 160000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20231221 | 155900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20231221 | 155800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 183 | 20231221 | 155700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20231221 | 155600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20231221 | 155500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20231221 | 155400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20231221 | 155300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20231221 | 155200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20231221 | 155100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20231221 | 155000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 191 | 20231221 | 154900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 192 | 20231221 | 154800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 193 | 20231221 | 154700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 194 | 20231221 | 154600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20231221 | 154500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20231221 | 154400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20231221 | 154300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20231221 | 154200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20231221 | 154100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20231221 | 154000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20231221 | 153900 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20231221 | 153800 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20231221 | 153700 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 204 | 20231221 | 153600 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 205 | 20231221 | 153500 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 206 | 20231221 | 153400 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 207 | 20231221 | 153300 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 208 | 20231221 | 153200 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 209 | 20231221 | 153100 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 0 |
| 210 | 20231221 | 153000 | 3203631765 | 4495 | 4495 | 4495 | 4495 | 3827 |
| 211 | 20231221 | 152900 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20231221 | 152800 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 213 | 20231221 | 152700 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20231221 | 152600 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20231221 | 152500 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20231221 | 152400 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20231221 | 152300 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20231221 | 152200 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20231221 | 152100 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20231221 | 152000 | 3186429400 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20231221 | 151900 | 3186429400 | 4505 | 4480 | 4505 | 4480 | 13570 |
| 222 | 20231221 | 151800 | 3125479010 | 4485 | 4480 | 4485 | 4480 | 101 |
| 223 | 20231221 | 151700 | 3125026030 | 4475 | 4480 | 4480 | 4475 | 2352 |
| 224 | 20231221 | 151600 | 3114496385 | 4480 | 4480 | 4480 | 4475 | 2070 |
| 225 | 20231221 | 151500 | 3105223185 | 4480 | 4480 | 4480 | 4480 | 1396 |
| 226 | 20231221 | 151400 | 3098969105 | 4480 | 4485 | 4485 | 4475 | 502 |
| 227 | 20231221 | 151300 | 3096720145 | 4485 | 4485 | 4485 | 4475 | 1380 |
| 228 | 20231221 | 151200 | 3090531075 | 4485 | 4485 | 4485 | 4470 | 11723 |
| 229 | 20231221 | 151100 | 3038108190 | 4485 | 4470 | 4485 | 4470 | 1961 |
| 230 | 20231221 | 151000 | 3029326245 | 4480 | 4470 | 4480 | 4470 | 4465 |
| 231 | 20231221 | 150900 | 3009367575 | 4460 | 4485 | 4485 | 4460 | 6782 |
| 232 | 20231221 | 150800 | 2979062830 | 4485 | 4480 | 4485 | 4480 | 6136 |
| 233 | 20231221 | 150700 | 2951557925 | 4480 | 4475 | 4485 | 4475 | 1180 |
| 234 | 20231221 | 150600 | 2946270965 | 4480 | 4475 | 4480 | 4475 | 975 |
| 235 | 20231221 | 150500 | 2941905160 | 4475 | 4475 | 4475 | 4470 | 3611 |
| 236 | 20231221 | 150400 | 2925749870 | 4475 | 4475 | 4475 | 4470 | 4128 |
| 237 | 20231221 | 150300 | 2907292045 | 4475 | 4480 | 4480 | 4475 | 4583 |
| 238 | 20231221 | 150200 | 2886760315 | 4485 | 4480 | 4485 | 4480 | 2023 |
| 239 | 20231221 | 150100 | 2877691075 | 4480 | 4480 | 4480 | 4475 | 460 |
| 240 | 20231221 | 150000 | 2875630280 | 4480 | 4480 | 4480 | 4460 | 469 |
| 241 | 20231221 | 145900 | 2873534165 | 4480 | 4475 | 4480 | 4450 | 11443 |
| 242 | 20231221 | 145800 | 2822473245 | 4480 | 4485 | 4485 | 4480 | 3219 |
| 243 | 20231221 | 145700 | 2808046620 | 4480 | 4480 | 4480 | 4480 | 2967 |
| 244 | 20231221 | 145600 | 2794754460 | 4480 | 4475 | 4480 | 4470 | 771 |
| 245 | 20231221 | 145500 | 2791304000 | 4480 | 4480 | 4480 | 4480 | 501 |
| 246 | 20231221 | 145400 | 2789059520 | 4485 | 4465 | 4485 | 4465 | 1489 |
| 247 | 20231221 | 145300 | 2782409710 | 4480 | 4480 | 4480 | 4465 | 4255 |
| 248 | 20231221 | 145200 | 2763392025 | 4480 | 4480 | 4480 | 4475 | 2222 |
| 249 | 20231221 | 145100 | 2753448540 | 4470 | 4475 | 4480 | 4465 | 6122 |
| 250 | 20231221 | 145000 | 2726082220 | 4480 | 4485 | 4485 | 4475 | 917 |
| 251 | 20231221 | 144900 | 2721975890 | 4485 | 4480 | 4485 | 4480 | 249 |
| 252 | 20231221 | 144800 | 2720859130 | 4485 | 4480 | 4485 | 4475 | 611 |
| 253 | 20231221 | 144700 | 2718121585 | 4485 | 4485 | 4485 | 4475 | 2543 |
| 254 | 20231221 | 144600 | 2706731265 | 4485 | 4480 | 4485 | 4480 | 124 |
| 255 | 20231221 | 144500 | 2706175725 | 4485 | 4480 | 4485 | 4480 | 2 |
| 256 | 20231221 | 144400 | 2706166760 | 4490 | 4485 | 4490 | 4480 | 3206 |
| 257 | 20231221 | 144300 | 2691791895 | 4485 | 4480 | 4485 | 4475 | 4758 |
| 258 | 20231221 | 144200 | 2670487840 | 4480 | 4480 | 4485 | 4480 | 4392 |
| 259 | 20231221 | 144100 | 2650810800 | 4485 | 4485 | 4490 | 4485 | 3897 |
| 260 | 20231221 | 144000 | 2633332680 | 4490 | 4490 | 4500 | 4485 | 7574 |
| 261 | 20231221 | 143900 | 2599325370 | 4495 | 4505 | 4505 | 4485 | 7649 |
| 262 | 20231221 | 143800 | 2564961745 | 4505 | 4510 | 4510 | 4500 | 1076 |
| 263 | 20231221 | 143700 | 2560112635 | 4510 | 4505 | 4510 | 4505 | 42 |
| 264 | 20231221 | 143600 | 2559923220 | 4510 | 4515 | 4515 | 4510 | 419 |
| 265 | 20231221 | 143500 | 2558033520 | 4510 | 4515 | 4515 | 4500 | 9592 |
| 266 | 20231221 | 143400 | 2514818095 | 4520 | 4515 | 4520 | 4510 | 504 |
| 267 | 20231221 | 143300 | 2512542535 | 4510 | 4520 | 4520 | 4510 | 502 |
| 268 | 20231221 | 143200 | 2510278415 | 4510 | 4515 | 4515 | 4510 | 3 |
| 269 | 20231221 | 143100 | 2510264875 | 4515 | 4515 | 4515 | 4515 | 85 |
| 270 | 20231221 | 143000 | 2509881100 | 4515 | 4510 | 4515 | 4510 | 664 |
| 271 | 20231221 | 142900 | 2506884355 | 4515 | 4515 | 4515 | 4515 | 528 |
| 272 | 20231221 | 142800 | 2504500435 | 4515 | 4510 | 4515 | 4510 | 328 |
| 273 | 20231221 | 142700 | 2503020470 | 4510 | 4515 | 4515 | 4510 | 1649 |
| 274 | 20231221 | 142600 | 2495580335 | 4515 | 4510 | 4515 | 4510 | 80 |
| 275 | 20231221 | 142500 | 2495219140 | 4510 | 4510 | 4510 | 4510 | 0 |
| 276 | 20231221 | 142400 | 2495219140 | 4510 | 4510 | 4510 | 4510 | 61 |
| 277 | 20231221 | 142300 | 2494944030 | 4510 | 4505 | 4510 | 4505 | 912 |
| 278 | 20231221 | 142200 | 2490831210 | 4500 | 4500 | 4500 | 4500 | 0 |
| 279 | 20231221 | 142100 | 2490831210 | 4500 | 4505 | 4510 | 4500 | 330 |
| 280 | 20231221 | 142000 | 2489344990 | 4505 | 4500 | 4505 | 4500 | 1101 |
| 281 | 20231221 | 141900 | 2484390485 | 4500 | 4505 | 4510 | 4500 | 1149 |
| 282 | 20231221 | 141800 | 2479219895 | 4510 | 4505 | 4510 | 4505 | 502 |
| 283 | 20231221 | 141700 | 2476958380 | 4510 | 4505 | 4510 | 4495 | 8803 |
| 284 | 20231221 | 141600 | 2437364415 | 4505 | 4505 | 4505 | 4505 | 1 |
| 285 | 20231221 | 141500 | 2437359910 | 4505 | 4505 | 4510 | 4505 | 843 |
| 286 | 20231221 | 141400 | 2433562170 | 4505 | 4510 | 4510 | 4505 | 1119 |
| 287 | 20231221 | 141300 | 2428519880 | 4510 | 4510 | 4510 | 4510 | 1 |
| 288 | 20231221 | 141200 | 2428515370 | 4510 | 4510 | 4510 | 4510 | 1 |
| 289 | 20231221 | 141100 | 2428510860 | 4510 | 4510 | 4510 | 4510 | 243 |
| 290 | 20231221 | 141000 | 2427414930 | 4510 | 4510 | 4510 | 4510 | 2879 |
| 291 | 20231221 | 140900 | 2414430640 | 4510 | 4510 | 4510 | 4510 | 1241 |
| 292 | 20231221 | 140800 | 2408833730 | 4510 | 4515 | 4515 | 4510 | 3134 |
| 293 | 20231221 | 140700 | 2394692000 | 4510 | 4510 | 4510 | 4510 | 0 |
| 294 | 20231221 | 140600 | 2394692000 | 4510 | 4520 | 4520 | 4510 | 33 |
| 295 | 20231221 | 140500 | 2394543040 | 4510 | 4515 | 4515 | 4510 | 3658 |
| 296 | 20231221 | 140400 | 2378044185 | 4515 | 4515 | 4515 | 4515 | 5150 |
| 297 | 20231221 | 140300 | 2354791935 | 4520 | 4510 | 4520 | 4510 | 844 |
| 298 | 20231221 | 140200 | 2350977555 | 4510 | 4510 | 4510 | 4510 | 1000 |
| 299 | 20231221 | 140100 | 2346467555 | 4520 | 4510 | 4520 | 4505 | 1002 |
| 300 | 20231221 | 140000 | 2341949970 | 4510 | 4515 | 4515 | 4510 | 2059 |
| 301 | 20231221 | 135900 | 2332656220 | 4515 | 4520 | 4520 | 4515 | 180 |
| 302 | 20231221 | 135800 | 2331842670 | 4520 | 4520 | 4520 | 4520 | 5 |
| 303 | 20231221 | 135700 | 2331820070 | 4515 | 4510 | 4515 | 4510 | 596 |
| 304 | 20231221 | 135600 | 2329129215 | 4515 | 4515 | 4515 | 4515 | 242 |
| 305 | 20231221 | 135500 | 2328036585 | 4510 | 4505 | 4510 | 4505 | 337 |
| 306 | 20231221 | 135400 | 2326518215 | 4505 | 4515 | 4515 | 4505 | 781 |
| 307 | 20231221 | 135300 | 2322999700 | 4505 | 4515 | 4515 | 4505 | 3000 |
| 308 | 20231221 | 135200 | 2309465955 | 4520 | 4520 | 4520 | 4520 | 1 |
| 309 | 20231221 | 135100 | 2309461435 | 4505 | 4510 | 4510 | 4505 | 2222 |
| 310 | 20231221 | 135000 | 2299441715 | 4520 | 4520 | 4520 | 4520 | 181 |
| 311 | 20231221 | 134900 | 2298623595 | 4520 | 4520 | 4520 | 4520 | 1825 |
| 312 | 20231221 | 134800 | 2290374595 | 4520 | 4520 | 4520 | 4520 | 1 |
| 313 | 20231221 | 134700 | 2290370075 | 4520 | 4510 | 4520 | 4510 | 6032 |
| 314 | 20231221 | 134600 | 2263137080 | 4510 | 4510 | 4510 | 4510 | 210 |
| 315 | 20231221 | 134500 | 2262189980 | 4510 | 4515 | 4515 | 4510 | 207 |
| 316 | 20231221 | 134400 | 2261255730 | 4515 | 4515 | 4515 | 4515 | 382 |
| 317 | 20231221 | 134300 | 2259531000 | 4515 | 4510 | 4515 | 4510 | 5391 |
| 318 | 20231221 | 134200 | 2235216540 | 4515 | 4505 | 4515 | 4490 | 38406 |
| 319 | 20231221 | 134100 | 2062444485 | 4505 | 4505 | 4505 | 4500 | 359 |
| 320 | 20231221 | 134000 | 2060827330 | 4500 | 4500 | 4500 | 4500 | 0 |
| 321 | 20231221 | 133900 | 2060827330 | 4500 | 4510 | 4515 | 4500 | 10042 |
| 322 | 20231221 | 133800 | 2015586015 | 4515 | 4510 | 4515 | 4510 | 81 |
| 323 | 20231221 | 133700 | 2015220305 | 4515 | 4510 | 4515 | 4510 | 2458 |
| 324 | 20231221 | 133600 | 2004133610 | 4510 | 4515 | 4515 | 4510 | 1851 |
| 325 | 20231221 | 133500 | 1995785050 | 4515 | 4515 | 4515 | 4510 | 1021 |
| 326 | 20231221 | 133400 | 1991175240 | 4510 | 4515 | 4515 | 4510 | 1713 |
| 327 | 20231221 | 133300 | 1983446375 | 4515 | 4515 | 4515 | 4515 | 895 |
| 328 | 20231221 | 133200 | 1979405450 | 4515 | 4515 | 4515 | 4515 | 43 |
| 329 | 20231221 | 133100 | 1979211305 | 4510 | 4510 | 4510 | 4510 | 0 |
| 330 | 20231221 | 133000 | 1979211305 | 4510 | 4515 | 4515 | 4510 | 60 |
| 331 | 20231221 | 132900 | 1978940700 | 4515 | 4515 | 4520 | 4515 | 344 |
| 332 | 20231221 | 132800 | 1977387535 | 4510 | 4510 | 4510 | 4510 | 0 |
| 333 | 20231221 | 132700 | 1977387535 | 4510 | 4510 | 4510 | 4510 | 84 |
| 334 | 20231221 | 132600 | 1977008695 | 4510 | 4520 | 4520 | 4510 | 4104 |
| 335 | 20231221 | 132500 | 1958491515 | 4515 | 4515 | 4515 | 4515 | 1676 |
| 336 | 20231221 | 132400 | 1950924375 | 4515 | 4515 | 4515 | 4515 | 0 |
| 337 | 20231221 | 132300 | 1950924375 | 4515 | 4515 | 4515 | 4515 | 122 |
| 338 | 20231221 | 132200 | 1950373545 | 4515 | 4515 | 4515 | 4515 | 182 |
| 339 | 20231221 | 132100 | 1949551815 | 4520 | 4520 | 4520 | 4520 | 110 |
| 340 | 20231221 | 132000 | 1949054615 | 4515 | 4515 | 4515 | 4515 | 0 |
| 341 | 20231221 | 131900 | 1949054615 | 4515 | 4515 | 4515 | 4515 | 500 |
| 342 | 20231221 | 131800 | 1946797115 | 4515 | 4520 | 4520 | 4515 | 1408 |
| 343 | 20231221 | 131700 | 1940437975 | 4530 | 4530 | 4530 | 4530 | 12 |
| 344 | 20231221 | 131600 | 1940383615 | 4530 | 4520 | 4530 | 4520 | 270 |
| 345 | 20231221 | 131500 | 1939163015 | 4530 | 4530 | 4530 | 4525 | 1011 |
| 346 | 20231221 | 131400 | 1934585770 | 4520 | 4515 | 4520 | 4515 | 273 |
| 347 | 20231221 | 131300 | 1933353085 | 4515 | 4510 | 4515 | 4510 | 165 |
| 348 | 20231221 | 131200 | 1932608930 | 4510 | 4510 | 4510 | 4510 | 644 |
| 349 | 20231221 | 131100 | 1929704490 | 4510 | 4510 | 4510 | 4510 | 486 |
| 350 | 20231221 | 131000 | 1927512630 | 4510 | 4510 | 4510 | 4510 | 3159 |
| 351 | 20231221 | 130900 | 1913265540 | 4515 | 4515 | 4515 | 4515 | 100 |
| 352 | 20231221 | 130800 | 1912814040 | 4510 | 4515 | 4515 | 4510 | 2634 |
| 353 | 20231221 | 130700 | 1900922935 | 4515 | 4515 | 4515 | 4515 | 458 |
| 354 | 20231221 | 130600 | 1898855065 | 4515 | 4515 | 4515 | 4515 | 3777 |
| 355 | 20231221 | 130500 | 1881801910 | 4515 | 4515 | 4515 | 4510 | 2533 |
| 356 | 20231221 | 130400 | 1870370915 | 4515 | 4520 | 4520 | 4515 | 8189 |
| 357 | 20231221 | 130300 | 1833396195 | 4520 | 4525 | 4525 | 4515 | 5265 |
| 358 | 20231221 | 130200 | 1809596165 | 4525 | 4525 | 4525 | 4525 | 285 |
| 359 | 20231221 | 130100 | 1808306540 | 4525 | 4520 | 4525 | 4520 | 1632 |
| 360 | 20231221 | 130000 | 1800922740 | 4520 | 4525 | 4525 | 4520 | 1890 |
| 361 | 20231221 | 125900 | 1792377590 | 4525 | 4525 | 4525 | 4525 | 999 |
| 362 | 20231221 | 125800 | 1787857115 | 4520 | 4530 | 4530 | 4520 | 469 |
| 363 | 20231221 | 125700 | 1785735740 | 4525 | 4530 | 4530 | 4525 | 4996 |
| 364 | 20231221 | 125600 | 1763128685 | 4530 | 4530 | 4530 | 4530 | 3345 |
| 365 | 20231221 | 125500 | 1747975835 | 4530 | 4535 | 4535 | 4530 | 390 |
| 366 | 20231221 | 125400 | 1746208185 | 4535 | 4540 | 4540 | 4535 | 103 |
| 367 | 20231221 | 125300 | 1745741070 | 4530 | 4530 | 4530 | 4530 | 0 |
| 368 | 20231221 | 125200 | 1745741070 | 4530 | 4530 | 4530 | 4530 | 976 |
| 369 | 20231221 | 125100 | 1741319790 | 4535 | 4535 | 4540 | 4535 | 601 |
| 370 | 20231221 | 125000 | 1738592865 | 4540 | 4540 | 4540 | 4540 | 2 |
| 371 | 20231221 | 124900 | 1738583785 | 4530 | 4545 | 4545 | 4530 | 72 |
| 372 | 20231221 | 124800 | 1738257460 | 4545 | 4540 | 4545 | 4530 | 206 |
| 373 | 20231221 | 124700 | 1737323645 | 4530 | 4535 | 4545 | 4530 | 60 |
| 374 | 20231221 | 124600 | 1737051500 | 4540 | 4545 | 4545 | 4530 | 565 |
| 375 | 20231221 | 124500 | 1734491390 | 4535 | 4540 | 4540 | 4535 | 13 |
| 376 | 20231221 | 124400 | 1734432430 | 4545 | 4535 | 4545 | 4530 | 1936 |
| 377 | 20231221 | 124300 | 1725654785 | 4535 | 4550 | 4550 | 4535 | 1691 |
| 378 | 20231221 | 124200 | 1717985340 | 4550 | 4550 | 4550 | 4550 | 694 |
| 379 | 20231221 | 124100 | 1714827640 | 4550 | 4540 | 4550 | 4540 | 3217 |
| 380 | 20231221 | 124000 | 1700219965 | 4545 | 4545 | 4545 | 4540 | 162 |
| 381 | 20231221 | 123900 | 1699484425 | 4545 | 4545 | 4545 | 4545 | 0 |
| 382 | 20231221 | 123800 | 1699484425 | 4545 | 4545 | 4545 | 4545 | 146 |
| 383 | 20231221 | 123700 | 1698820855 | 4545 | 4540 | 4545 | 4540 | 104 |
| 384 | 20231221 | 123600 | 1698348195 | 4545 | 4545 | 4545 | 4545 | 36 |
| 385 | 20231221 | 123500 | 1698184575 | 4545 | 4540 | 4545 | 4540 | 6 |
| 386 | 20231221 | 123400 | 1698157325 | 4545 | 4545 | 4545 | 4545 | 1 |
| 387 | 20231221 | 123300 | 1698152780 | 4545 | 4545 | 4545 | 4540 | 656 |
| 388 | 20231221 | 123200 | 1695171490 | 4545 | 4530 | 4545 | 4530 | 1795 |
| 389 | 20231221 | 123100 | 1687035270 | 4530 | 4530 | 4530 | 4530 | 3420 |
| 390 | 20231221 | 123000 | 1671542670 | 4535 | 4535 | 4535 | 4535 | 202 |
| 391 | 20231221 | 122900 | 1670626600 | 4535 | 4535 | 4535 | 4530 | 68 |
| 392 | 20231221 | 122800 | 1670318515 | 4535 | 4535 | 4535 | 4535 | 121 |
| 393 | 20231221 | 122700 | 1669769780 | 4535 | 4535 | 4535 | 4535 | 1478 |
| 394 | 20231221 | 122600 | 1663067050 | 4535 | 4535 | 4535 | 4535 | 5 |
| 395 | 20231221 | 122500 | 1663044375 | 4530 | 4535 | 4535 | 4530 | 397 |
| 396 | 20231221 | 122400 | 1661245830 | 4530 | 4530 | 4530 | 4530 | 60 |
| 397 | 20231221 | 122300 | 1660974030 | 4535 | 4535 | 4535 | 4535 | 1426 |
| 398 | 20231221 | 122200 | 1654507120 | 4535 | 4535 | 4535 | 4535 | 0 |
| 399 | 20231221 | 122100 | 1654507120 | 4535 | 4540 | 4540 | 4535 | 2985 |
| 400 | 20231221 | 122000 | 1640970135 | 4535 | 4545 | 4545 | 4535 | 22 |
| 401 | 20231221 | 121900 | 1640870345 | 4545 | 4535 | 4545 | 4535 | 1995 |
| 402 | 20231221 | 121800 | 1631811700 | 4535 | 4535 | 4535 | 4535 | 69 |
| 403 | 20231221 | 121700 | 1631498785 | 4535 | 4535 | 4535 | 4535 | 218 |
| 404 | 20231221 | 121600 | 1630510155 | 4535 | 4535 | 4535 | 4535 | 348 |
| 405 | 20231221 | 121500 | 1628931975 | 4530 | 4530 | 4530 | 4530 | 1534 |
| 406 | 20231221 | 121400 | 1621982955 | 4545 | 4535 | 4545 | 4535 | 2125 |
| 407 | 20231221 | 121300 | 1612332030 | 4530 | 4535 | 4535 | 4530 | 2147 |
| 408 | 20231221 | 121200 | 1602597160 | 4535 | 4535 | 4535 | 4535 | 364 |
| 409 | 20231221 | 121100 | 1600946420 | 4530 | 4530 | 4530 | 4530 | 0 |
| 410 | 20231221 | 121000 | 1600946420 | 4530 | 4530 | 4530 | 4530 | 1104 |
| 411 | 20231221 | 120900 | 1595945300 | 4530 | 4530 | 4530 | 4530 | 0 |
| 412 | 20231221 | 120800 | 1595945300 | 4530 | 4530 | 4530 | 4530 | 537 |
| 413 | 20231221 | 120700 | 1593512690 | 4530 | 4530 | 4530 | 4530 | 47 |
| 414 | 20231221 | 120600 | 1593299780 | 4530 | 4530 | 4530 | 4530 | 1925 |
| 415 | 20231221 | 120500 | 1584579530 | 4530 | 4530 | 4530 | 4530 | 1200 |
| 416 | 20231221 | 120400 | 1579143530 | 4530 | 4535 | 4535 | 4530 | 301 |
| 417 | 20231221 | 120300 | 1577779995 | 4530 | 4530 | 4530 | 4530 | 1336 |
| 418 | 20231221 | 120200 | 1571727915 | 4530 | 4530 | 4530 | 4530 | 1510 |
| 419 | 20231221 | 120100 | 1564887615 | 4530 | 4530 | 4530 | 4530 | 2799 |
| 420 | 20231221 | 120000 | 1552208145 | 4530 | 4530 | 4530 | 4530 | 69 |
| 421 | 20231221 | 115900 | 1551895575 | 4530 | 4530 | 4530 | 4530 | 500 |
| 422 | 20231221 | 115800 | 1549630575 | 4535 | 4535 | 4535 | 4535 | 0 |
| 423 | 20231221 | 115700 | 1549630575 | 4535 | 4535 | 4535 | 4535 | 30 |
| 424 | 20231221 | 115600 | 1549494525 | 4535 | 4535 | 4535 | 4535 | 0 |
| 425 | 20231221 | 115500 | 1549494525 | 4535 | 4535 | 4535 | 4530 | 678 |
| 426 | 20231221 | 115400 | 1546423120 | 4530 | 4530 | 4530 | 4530 | 100 |
| 427 | 20231221 | 115300 | 1545970120 | 4530 | 4535 | 4535 | 4530 | 450 |
| 428 | 20231221 | 115200 | 1543931120 | 4530 | 4530 | 4530 | 4530 | 338 |
| 429 | 20231221 | 115100 | 1542399980 | 4530 | 4530 | 4530 | 4530 | 1600 |
| 430 | 20231221 | 115000 | 1535151980 | 4535 | 4535 | 4535 | 4535 | 750 |
| 431 | 20231221 | 114900 | 1531750730 | 4535 | 4525 | 4535 | 4525 | 346 |
| 432 | 20231221 | 114800 | 1530182790 | 4525 | 4530 | 4535 | 4525 | 4077 |
| 433 | 20231221 | 114700 | 1511722380 | 4535 | 4540 | 4540 | 4530 | 5660 |
| 434 | 20231221 | 114600 | 1486057730 | 4540 | 4545 | 4545 | 4540 | 264 |
| 435 | 20231221 | 114500 | 1484858400 | 4550 | 4550 | 4550 | 4550 | 159 |
| 436 | 20231221 | 114400 | 1484134950 | 4550 | 4550 | 4550 | 4550 | 113 |
| 437 | 20231221 | 114300 | 1483620800 | 4550 | 4550 | 4550 | 4550 | 500 |
| 438 | 20231221 | 114200 | 1481345800 | 4540 | 4540 | 4540 | 4535 | 171 |
| 439 | 20231221 | 114100 | 1480569490 | 4540 | 4535 | 4540 | 4535 | 2025 |
| 440 | 20231221 | 114000 | 1471378015 | 4540 | 4540 | 4540 | 4540 | 0 |
| 441 | 20231221 | 113900 | 1471378015 | 4540 | 4540 | 4540 | 4540 | 31 |
| 442 | 20231221 | 113800 | 1471237275 | 4540 | 4540 | 4540 | 4540 | 59 |
| 443 | 20231221 | 113700 | 1470969415 | 4540 | 4540 | 4540 | 4540 | 22 |
| 444 | 20231221 | 113600 | 1470869535 | 4540 | 4540 | 4540 | 4540 | 400 |
| 445 | 20231221 | 113500 | 1469053535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 446 | 20231221 | 113400 | 1469053535 | 4540 | 4540 | 4540 | 4540 | 2691 |
| 447 | 20231221 | 113300 | 1456836395 | 4545 | 4545 | 4545 | 4545 | 96 |
| 448 | 20231221 | 113200 | 1456400075 | 4540 | 4550 | 4550 | 4540 | 2926 |
| 449 | 20231221 | 113100 | 1443106270 | 4545 | 4545 | 4545 | 4545 | 2839 |
| 450 | 20231221 | 113000 | 1430203015 | 4545 | 4550 | 4555 | 4545 | 1555 |
| 451 | 20231221 | 112900 | 1423128780 | 4550 | 4555 | 4560 | 4550 | 4228 |
| 452 | 20231221 | 112800 | 1403875025 | 4555 | 4560 | 4560 | 4555 | 1080 |
| 453 | 20231221 | 112700 | 1398954215 | 4560 | 4560 | 4560 | 4560 | 84 |
| 454 | 20231221 | 112600 | 1398571175 | 4560 | 4560 | 4560 | 4560 | 911 |
| 455 | 20231221 | 112500 | 1394417015 | 4560 | 4560 | 4560 | 4555 | 843 |
| 456 | 20231221 | 112400 | 1390575210 | 4560 | 4560 | 4560 | 4560 | 2 |
| 457 | 20231221 | 112300 | 1390566090 | 4560 | 4560 | 4560 | 4560 | 263 |
| 458 | 20231221 | 112200 | 1389366810 | 4560 | 4560 | 4560 | 4560 | 672 |
| 459 | 20231221 | 112100 | 1386302490 | 4560 | 4560 | 4560 | 4560 | 117 |
| 460 | 20231221 | 112000 | 1385768970 | 4565 | 4560 | 4565 | 4560 | 170 |
| 461 | 20231221 | 111900 | 1384993200 | 4555 | 4555 | 4555 | 4555 | 38 |
| 462 | 20231221 | 111800 | 1384820110 | 4555 | 4555 | 4555 | 4555 | 393 |
| 463 | 20231221 | 111700 | 1383029995 | 4550 | 4555 | 4555 | 4550 | 592 |
| 464 | 20231221 | 111600 | 1380335535 | 4555 | 4555 | 4555 | 4555 | 678 |
| 465 | 20231221 | 111500 | 1377247245 | 4550 | 4565 | 4565 | 4550 | 932 |
| 466 | 20231221 | 111400 | 1373005085 | 4570 | 4570 | 4570 | 4570 | 422 |
| 467 | 20231221 | 111300 | 1371076545 | 4570 | 4550 | 4570 | 4550 | 276 |
| 468 | 20231221 | 111200 | 1369816645 | 4550 | 4545 | 4550 | 4545 | 237 |
| 469 | 20231221 | 111100 | 1368739435 | 4550 | 4560 | 4560 | 4550 | 689 |
| 470 | 20231221 | 111000 | 1365601050 | 4550 | 4540 | 4550 | 4535 | 2265 |
| 471 | 20231221 | 110900 | 1355322075 | 4540 | 4545 | 4550 | 4540 | 2397 |
| 472 | 20231221 | 110800 | 1344430250 | 4550 | 4555 | 4555 | 4550 | 2111 |
| 473 | 20231221 | 110700 | 1334820795 | 4560 | 4570 | 4570 | 4555 | 6357 |
| 474 | 20231221 | 110600 | 1305792515 | 4575 | 4575 | 4575 | 4570 | 61 |
| 475 | 20231221 | 110500 | 1305513690 | 4575 | 4575 | 4575 | 4575 | 946 |
| 476 | 20231221 | 110400 | 1301185740 | 4580 | 4580 | 4580 | 4575 | 807 |
| 477 | 20231221 | 110300 | 1297493460 | 4585 | 4575 | 4585 | 4575 | 649 |
| 478 | 20231221 | 110200 | 1294524035 | 4575 | 4575 | 4575 | 4575 | 100 |
| 479 | 20231221 | 110100 | 1294066535 | 4575 | 4585 | 4585 | 4575 | 3393 |
| 480 | 20231221 | 110000 | 1278534750 | 4585 | 4590 | 4595 | 4580 | 5449 |
| 481 | 20231221 | 105900 | 1253552280 | 4595 | 4595 | 4595 | 4595 | 2120 |
| 482 | 20231221 | 105800 | 1243810880 | 4595 | 4590 | 4595 | 4590 | 4919 |
| 483 | 20231221 | 105700 | 1221221070 | 4590 | 4595 | 4600 | 4585 | 6790 |
| 484 | 20231221 | 105600 | 1190016630 | 4600 | 4610 | 4615 | 4590 | 5650 |
| 485 | 20231221 | 105500 | 1164005020 | 4615 | 4595 | 4625 | 4595 | 17082 |
| 486 | 20231221 | 105400 | 1085262430 | 4590 | 4580 | 4590 | 4580 | 7497 |
| 487 | 20231221 | 105300 | 1050879540 | 4580 | 4580 | 4585 | 4570 | 9324 |
| 488 | 20231221 | 105200 | 1008218875 | 4570 | 4570 | 4580 | 4560 | 4107 |
| 489 | 20231221 | 105100 | 989434315 | 4565 | 4550 | 4565 | 4550 | 3822 |
| 490 | 20231221 | 105000 | 972006140 | 4555 | 4555 | 4555 | 4550 | 1246 |
| 491 | 20231221 | 104900 | 966330620 | 4550 | 4550 | 4550 | 4550 | 12 |
| 492 | 20231221 | 104800 | 966276020 | 4550 | 4550 | 4550 | 4550 | 124 |
| 493 | 20231221 | 104700 | 965711820 | 4550 | 4550 | 4550 | 4550 | 2 |
| 494 | 20231221 | 104600 | 965702720 | 4550 | 4550 | 4550 | 4550 | 102 |
| 495 | 20231221 | 104500 | 965238620 | 4550 | 4550 | 4550 | 4550 | 416 |
| 496 | 20231221 | 104400 | 963345820 | 4555 | 4550 | 4555 | 4550 | 977 |
| 497 | 20231221 | 104300 | 958898085 | 4560 | 4555 | 4560 | 4555 | 3786 |
| 498 | 20231221 | 104200 | 941650235 | 4550 | 4535 | 4550 | 4535 | 6874 |
| 499 | 20231221 | 104100 | 910427595 | 4535 | 4535 | 4535 | 4535 | 0 |
| 500 | 20231221 | 104000 | 910427595 | 4535 | 4520 | 4535 | 4510 | 5452 |
| 501 | 20231221 | 103900 | 885811385 | 4515 | 4535 | 4535 | 4515 | 2023 |
| 502 | 20231221 | 103800 | 876661310 | 4535 | 4535 | 4535 | 4520 | 593 |
| 503 | 20231221 | 103700 | 873979300 | 4535 | 4525 | 4535 | 4510 | 10116 |
| 504 | 20231221 | 103600 | 828258560 | 4525 | 4540 | 4540 | 4525 | 1239 |
| 505 | 20231221 | 103500 | 822640100 | 4540 | 4540 | 4540 | 4530 | 9642 |
| 506 | 20231221 | 103400 | 778908215 | 4535 | 4545 | 4545 | 4535 | 4154 |
| 507 | 20231221 | 103300 | 760059120 | 4540 | 4540 | 4540 | 4540 | 1061 |
| 508 | 20231221 | 103200 | 755242180 | 4540 | 4540 | 4540 | 4540 | 2224 |
| 509 | 20231221 | 103100 | 745145220 | 4540 | 4555 | 4555 | 4540 | 7361 |
| 510 | 20231221 | 103000 | 711657395 | 4555 | 4555 | 4555 | 4555 | 183 |
| 511 | 20231221 | 102900 | 710823830 | 4555 | 4550 | 4555 | 4550 | 78 |
| 512 | 20231221 | 102800 | 710468900 | 4550 | 4550 | 4550 | 4550 | 339 |
| 513 | 20231221 | 102700 | 708926450 | 4550 | 4550 | 4550 | 4550 | 11 |
| 514 | 20231221 | 102600 | 708876400 | 4545 | 4545 | 4545 | 4545 | 15 |
| 515 | 20231221 | 102500 | 708808225 | 4545 | 4540 | 4545 | 4540 | 80 |
| 516 | 20231221 | 102400 | 708444975 | 4540 | 4540 | 4540 | 4540 | 50 |
| 517 | 20231221 | 102300 | 708217975 | 4535 | 4535 | 4535 | 4535 | 0 |
| 518 | 20231221 | 102200 | 708217975 | 4535 | 4550 | 4550 | 4535 | 5055 |
| 519 | 20231221 | 102100 | 685258525 | 4550 | 4550 | 4550 | 4550 | 59 |
| 520 | 20231221 | 102000 | 684990075 | 4560 | 4560 | 4560 | 4560 | 20 |
| 521 | 20231221 | 101900 | 684898875 | 4560 | 4560 | 4560 | 4560 | 20 |
| 522 | 20231221 | 101800 | 684807675 | 4560 | 4550 | 4560 | 4550 | 1600 |
| 523 | 20231221 | 101700 | 677523215 | 4545 | 4550 | 4550 | 4545 | 50 |
| 524 | 20231221 | 101600 | 677295950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 525 | 20231221 | 101500 | 677295950 | 4550 | 4550 | 4550 | 4545 | 112 |
| 526 | 20231221 | 101400 | 676786805 | 4545 | 4545 | 4545 | 4545 | 342 |
| 527 | 20231221 | 101300 | 675232415 | 4545 | 4550 | 4550 | 4545 | 3265 |
| 528 | 20231221 | 101200 | 660388900 | 4545 | 4550 | 4555 | 4545 | 2038 |
| 529 | 20231221 | 101100 | 651116685 | 4550 | 4550 | 4550 | 4550 | 0 |
| 530 | 20231221 | 101000 | 651116685 | 4550 | 4540 | 4550 | 4540 | 229 |
| 531 | 20231221 | 100900 | 650076895 | 4540 | 4545 | 4545 | 4540 | 596 |
| 532 | 20231221 | 100800 | 647370550 | 4540 | 4545 | 4545 | 4540 | 3107 |
| 533 | 20231221 | 100700 | 633257475 | 4545 | 4545 | 4545 | 4545 | 1061 |
| 534 | 20231221 | 100600 | 628435230 | 4545 | 4555 | 4555 | 4545 | 5052 |
| 535 | 20231221 | 100500 | 605447970 | 4555 | 4560 | 4560 | 4555 | 2531 |
| 536 | 20231221 | 100400 | 593919260 | 4555 | 4565 | 4565 | 4555 | 4481 |
| 537 | 20231221 | 100300 | 573483255 | 4565 | 4565 | 4565 | 4565 | 129 |
| 538 | 20231221 | 100200 | 572894370 | 4565 | 4565 | 4565 | 4565 | 1701 |
| 539 | 20231221 | 100100 | 565129305 | 4565 | 4565 | 4565 | 4565 | 2012 |
| 540 | 20231221 | 100000 | 555944525 | 4565 | 4565 | 4565 | 4565 | 2608 |
| 541 | 20231221 | 095900 | 544039005 | 4565 | 4570 | 4570 | 4565 | 93 |
| 542 | 20231221 | 095800 | 543614345 | 4570 | 4580 | 4580 | 4570 | 506 |
| 543 | 20231221 | 095700 | 541301905 | 4570 | 4570 | 4570 | 4570 | 3314 |
| 544 | 20231221 | 095600 | 526156925 | 4565 | 4570 | 4570 | 4565 | 1063 |
| 545 | 20231221 | 095500 | 521302905 | 4570 | 4575 | 4580 | 4570 | 1059 |
| 546 | 20231221 | 095400 | 516461470 | 4575 | 4575 | 4575 | 4575 | 20 |
| 547 | 20231221 | 095300 | 516369970 | 4570 | 4575 | 4575 | 4570 | 286 |
| 548 | 20231221 | 095200 | 515061965 | 4570 | 4570 | 4570 | 4570 | 1147 |
| 549 | 20231221 | 095100 | 509820175 | 4570 | 4575 | 4575 | 4570 | 3011 |
| 550 | 20231221 | 095000 | 496059895 | 4575 | 4580 | 4580 | 4570 | 37 |
| 551 | 20231221 | 094900 | 495890625 | 4580 | 4570 | 4580 | 4570 | 862 |
| 552 | 20231221 | 094800 | 491951255 | 4570 | 4570 | 4570 | 4570 | 9 |
| 553 | 20231221 | 094700 | 491910125 | 4570 | 4570 | 4570 | 4570 | 784 |
| 554 | 20231221 | 094600 | 488327245 | 4570 | 4570 | 4570 | 4570 | 2222 |
| 555 | 20231221 | 094500 | 478172705 | 4570 | 4570 | 4570 | 4570 | 288 |
| 556 | 20231221 | 094400 | 476856545 | 4570 | 4570 | 4570 | 4570 | 2951 |
| 557 | 20231221 | 094300 | 463370475 | 4580 | 4575 | 4580 | 4575 | 1977 |
| 558 | 20231221 | 094200 | 454325685 | 4580 | 4575 | 4580 | 4575 | 916 |
| 559 | 20231221 | 094100 | 450133485 | 4575 | 4575 | 4575 | 4575 | 0 |
| 560 | 20231221 | 094000 | 450133485 | 4575 | 4570 | 4575 | 4570 | 205 |
| 561 | 20231221 | 093900 | 449195905 | 4575 | 4575 | 4575 | 4570 | 2223 |
| 562 | 20231221 | 093800 | 439026240 | 4575 | 4575 | 4575 | 4575 | 59 |
| 563 | 20231221 | 093700 | 438756315 | 4580 | 4580 | 4580 | 4580 | 10 |
| 564 | 20231221 | 093600 | 438710515 | 4580 | 4575 | 4580 | 4575 | 66 |
| 565 | 20231221 | 093500 | 438408560 | 4585 | 4580 | 4585 | 4575 | 581 |
| 566 | 20231221 | 093400 | 435748870 | 4585 | 4585 | 4585 | 4585 | 2 |
| 567 | 20231221 | 093300 | 435739700 | 4575 | 4585 | 4590 | 4575 | 1194 |
| 568 | 20231221 | 093200 | 430265795 | 4585 | 4585 | 4585 | 4575 | 3749 |
| 569 | 20231221 | 093100 | 413095570 | 4590 | 4590 | 4590 | 4575 | 110 |
| 570 | 20231221 | 093000 | 412592170 | 4590 | 4575 | 4590 | 4575 | 32 |
| 571 | 20231221 | 092900 | 412445320 | 4575 | 4575 | 4575 | 4575 | 700 |
| 572 | 20231221 | 092800 | 409242820 | 4595 | 4580 | 4595 | 4580 | 4792 |
| 573 | 20231221 | 092700 | 387256270 | 4580 | 4580 | 4580 | 4580 | 192 |
| 574 | 20231221 | 092600 | 386376910 | 4585 | 4585 | 4585 | 4585 | 0 |
| 575 | 20231221 | 092500 | 386376910 | 4585 | 4570 | 4585 | 4570 | 1224 |
| 576 | 20231221 | 092400 | 380770360 | 4570 | 4570 | 4570 | 4570 | 271 |
| 577 | 20231221 | 092300 | 379531890 | 4565 | 4590 | 4590 | 4565 | 2738 |
| 578 | 20231221 | 092200 | 367011950 | 4580 | 4590 | 4590 | 4580 | 614 |
| 579 | 20231221 | 092100 | 364198690 | 4595 | 4590 | 4595 | 4585 | 3102 |
| 580 | 20231221 | 092000 | 349968000 | 4590 | 4565 | 4590 | 4565 | 4134 |
| 581 | 20231221 | 091900 | 331052925 | 4585 | 4590 | 4590 | 4565 | 10021 |
| 582 | 20231221 | 091800 | 285239295 | 4580 | 4575 | 4580 | 4575 | 202 |
| 583 | 20231221 | 091700 | 284315135 | 4590 | 4580 | 4590 | 4580 | 966 |
| 584 | 20231221 | 091600 | 279890055 | 4590 | 4580 | 4595 | 4575 | 1867 |
| 585 | 20231221 | 091500 | 271328455 | 4595 | 4595 | 4595 | 4595 | 155 |
| 586 | 20231221 | 091400 | 270616230 | 4595 | 4585 | 4600 | 4580 | 1692 |
| 587 | 20231221 | 091300 | 262850090 | 4585 | 4585 | 4595 | 4585 | 2885 |
| 588 | 20231221 | 091200 | 249613335 | 4585 | 4605 | 4605 | 4585 | 1913 |
| 589 | 20231221 | 091100 | 240813925 | 4605 | 4605 | 4605 | 4600 | 3504 |
| 590 | 20231221 | 091000 | 224690505 | 4605 | 4595 | 4605 | 4595 | 1192 |
| 591 | 20231221 | 090900 | 219207770 | 4595 | 4590 | 4595 | 4585 | 4120 |
| 592 | 20231221 | 090800 | 200295660 | 4595 | 4605 | 4605 | 4595 | 731 |
| 593 | 20231221 | 090700 | 196935685 | 4590 | 4600 | 4615 | 4590 | 14428 |
| 594 | 20231221 | 090600 | 130567120 | 4600 | 4595 | 4600 | 4595 | 1654 |
| 595 | 20231221 | 090500 | 122960895 | 4595 | 4570 | 4595 | 4570 | 6782 |
| 596 | 20231221 | 090400 | 91897435 | 4570 | 4575 | 4575 | 4570 | 883 |
| 597 | 20231221 | 090300 | 87859250 | 4575 | 4590 | 4590 | 4570 | 1165 |
| 598 | 20231221 | 090200 | 82524820 | 4585 | 4560 | 4595 | 4555 | 6745 |
| 599 | 20231221 | 090100 | 51615515 | 4555 | 4545 | 4555 | 4530 | 2463 |
| 600 | 20231221 | 090000 | 40429795 | 4535 | 4565 | 4565 | 4535 | 7973 |