31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 3 | 20231219 | 191800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20231219 | 191700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20231219 | 191600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20231219 | 191500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20231219 | 191400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20231219 | 191300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20231219 | 191200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20231219 | 191100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20231219 | 191000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20231219 | 190900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20231219 | 190800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20231219 | 190700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20231219 | 190600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20231219 | 190500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20231219 | 190400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20231219 | 190300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20231219 | 190200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20231219 | 190100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20231219 | 190000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20231219 | 185900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20231219 | 185800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20231219 | 185700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20231219 | 185600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20231219 | 185500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20231219 | 185400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20231219 | 185300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20231219 | 185200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20231219 | 185100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20231219 | 185000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20231219 | 184900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 33 | 20231219 | 184800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20231219 | 184700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20231219 | 184600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20231219 | 184500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20231219 | 184400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20231219 | 184300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20231219 | 184200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20231219 | 184100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20231219 | 184000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20231219 | 183900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20231219 | 183800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20231219 | 183700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20231219 | 183600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20231219 | 183500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20231219 | 183400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20231219 | 183300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20231219 | 183200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20231219 | 183100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20231219 | 183000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20231219 | 182900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20231219 | 182800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20231219 | 182700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20231219 | 182600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20231219 | 182500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20231219 | 182400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20231219 | 182300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20231219 | 182200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20231219 | 182100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20231219 | 182000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20231219 | 181900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 63 | 20231219 | 181800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20231219 | 181700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20231219 | 181600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20231219 | 181500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20231219 | 181400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20231219 | 181300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20231219 | 181200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20231219 | 181100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20231219 | 181000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20231219 | 180900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20231219 | 180800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20231219 | 180700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20231219 | 180600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20231219 | 180500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20231219 | 180400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20231219 | 180300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20231219 | 180200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20231219 | 180100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20231219 | 180000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20231219 | 175900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20231219 | 175800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20231219 | 175700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20231219 | 175600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20231219 | 175500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20231219 | 175400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20231219 | 175300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20231219 | 175200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20231219 | 175100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20231219 | 175000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20231219 | 174900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 93 | 20231219 | 174800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20231219 | 174700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20231219 | 174600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20231219 | 174500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20231219 | 174400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20231219 | 174300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20231219 | 174200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20231219 | 174100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20231219 | 174000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20231219 | 173900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20231219 | 173800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20231219 | 173700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20231219 | 173600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20231219 | 173500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20231219 | 173400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20231219 | 173300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20231219 | 173200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20231219 | 173100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20231219 | 173000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20231219 | 172900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20231219 | 172800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20231219 | 172700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20231219 | 172600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20231219 | 172500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20231219 | 172400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20231219 | 172300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20231219 | 172200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20231219 | 172100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20231219 | 172000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20231219 | 171900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 123 | 20231219 | 171800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20231219 | 171700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20231219 | 171600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20231219 | 171500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20231219 | 171400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20231219 | 171300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20231219 | 171200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20231219 | 171100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20231219 | 171000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20231219 | 170900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20231219 | 170800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20231219 | 170700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20231219 | 170600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20231219 | 170500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20231219 | 170400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20231219 | 170300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20231219 | 170200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20231219 | 170100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20231219 | 170000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20231219 | 165900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20231219 | 165800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20231219 | 165700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20231219 | 165600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20231219 | 165500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20231219 | 165400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20231219 | 165300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20231219 | 165200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20231219 | 165100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20231219 | 165000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20231219 | 164900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 153 | 20231219 | 164800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20231219 | 164700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20231219 | 164600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20231219 | 164500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20231219 | 164400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20231219 | 164300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20231219 | 164200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20231219 | 164100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20231219 | 164000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20231219 | 163900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20231219 | 163800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20231219 | 163700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20231219 | 163600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20231219 | 163500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20231219 | 163400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20231219 | 163300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20231219 | 163200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20231219 | 163100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20231219 | 163000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20231219 | 162900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20231219 | 162800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20231219 | 162700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20231219 | 162600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20231219 | 162500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20231219 | 162400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20231219 | 162300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20231219 | 162200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20231219 | 162100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20231219 | 162000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20231219 | 161900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 183 | 20231219 | 161800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20231219 | 161700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20231219 | 161600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20231219 | 161500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20231219 | 161400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20231219 | 161300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20231219 | 161200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20231219 | 161100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20231219 | 161000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20231219 | 160900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20231219 | 160800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20231219 | 160700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20231219 | 160600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20231219 | 160500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20231219 | 160400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20231219 | 160300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 199 | 20231219 | 160200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 200 | 20231219 | 160100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 201 | 20231219 | 160000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 202 | 20231219 | 155900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 203 | 20231219 | 155800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 204 | 20231219 | 155700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 205 | 20231219 | 155600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 206 | 20231219 | 155500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 207 | 20231219 | 155400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 208 | 20231219 | 155300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 209 | 20231219 | 155200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 210 | 20231219 | 155100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 211 | 20231219 | 155000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 212 | 20231219 | 154900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 213 | 20231219 | 154800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 214 | 20231219 | 154700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 215 | 20231219 | 154600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 216 | 20231219 | 154500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 217 | 20231219 | 154400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 218 | 20231219 | 154300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 219 | 20231219 | 154200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 220 | 20231219 | 154100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 221 | 20231219 | 154000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 222 | 20231219 | 153900 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 223 | 20231219 | 153800 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 224 | 20231219 | 153700 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 225 | 20231219 | 153600 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20231219 | 153500 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20231219 | 153400 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 228 | 20231219 | 153300 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 229 | 20231219 | 153200 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 230 | 20231219 | 153100 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 0 |
| 231 | 20231219 | 153000 | 2788543410 | 4635 | 4635 | 4635 | 4635 | 14345 |
| 232 | 20231219 | 152900 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20231219 | 152800 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20231219 | 152700 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20231219 | 152600 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20231219 | 152500 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20231219 | 152400 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20231219 | 152300 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20231219 | 152200 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 240 | 20231219 | 152100 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20231219 | 152000 | 2722054335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 242 | 20231219 | 151900 | 2722054335 | 4650 | 4645 | 4650 | 4645 | 1430 |
| 243 | 20231219 | 151800 | 2715411970 | 4645 | 4645 | 4650 | 4645 | 2434 |
| 244 | 20231219 | 151700 | 2704100495 | 4645 | 4650 | 4650 | 4645 | 558 |
| 245 | 20231219 | 151600 | 2701508545 | 4650 | 4645 | 4650 | 4645 | 1092 |
| 246 | 20231219 | 151500 | 2696436170 | 4645 | 4655 | 4655 | 4645 | 5156 |
| 247 | 20231219 | 151400 | 2672460110 | 4660 | 4660 | 4660 | 4650 | 794 |
| 248 | 20231219 | 151300 | 2668761510 | 4660 | 4660 | 4660 | 4655 | 151 |
| 249 | 20231219 | 151200 | 2668058025 | 4655 | 4655 | 4655 | 4650 | 2940 |
| 250 | 20231219 | 151100 | 2654373850 | 4650 | 4655 | 4655 | 4650 | 1274 |
| 251 | 20231219 | 151000 | 2648449680 | 4660 | 4650 | 4660 | 4650 | 274 |
| 252 | 20231219 | 150900 | 2647175360 | 4660 | 4650 | 4660 | 4650 | 8707 |
| 253 | 20231219 | 150800 | 2606686790 | 4660 | 4650 | 4660 | 4650 | 880 |
| 254 | 20231219 | 150700 | 2602593360 | 4650 | 4660 | 4660 | 4650 | 23 |
| 255 | 20231219 | 150600 | 2602486290 | 4650 | 4650 | 4660 | 4650 | 2126 |
| 256 | 20231219 | 150500 | 2592600380 | 4655 | 4655 | 4655 | 4655 | 1398 |
| 257 | 20231219 | 150400 | 2586092690 | 4655 | 4655 | 4660 | 4655 | 818 |
| 258 | 20231219 | 150300 | 2582284570 | 4655 | 4655 | 4655 | 4650 | 60 |
| 259 | 20231219 | 150200 | 2582005510 | 4650 | 4655 | 4655 | 4650 | 1014 |
| 260 | 20231219 | 150100 | 2577286480 | 4655 | 4660 | 4665 | 4655 | 45 |
| 261 | 20231219 | 150000 | 2577076725 | 4660 | 4665 | 4665 | 4660 | 322 |
| 262 | 20231219 | 145900 | 2575574705 | 4660 | 4665 | 4665 | 4660 | 1031 |
| 263 | 20231219 | 145800 | 2570768980 | 4665 | 4670 | 4670 | 4665 | 120 |
| 264 | 20231219 | 145700 | 2570209175 | 4655 | 4670 | 4670 | 4655 | 62 |
| 265 | 20231219 | 145600 | 2569920535 | 4670 | 4660 | 4670 | 4660 | 1668 |
| 266 | 20231219 | 145500 | 2562144295 | 4655 | 4655 | 4655 | 4655 | 483 |
| 267 | 20231219 | 145400 | 2559895930 | 4650 | 4655 | 4660 | 4650 | 325 |
| 268 | 20231219 | 145300 | 2558383545 | 4650 | 4650 | 4650 | 4650 | 705 |
| 269 | 20231219 | 145200 | 2555105295 | 4650 | 4650 | 4650 | 4645 | 117 |
| 270 | 20231219 | 145100 | 2554561485 | 4650 | 4640 | 4650 | 4640 | 522 |
| 271 | 20231219 | 145000 | 2552137640 | 4645 | 4650 | 4650 | 4640 | 6392 |
| 272 | 20231219 | 144900 | 2522457255 | 4650 | 4655 | 4655 | 4650 | 1080 |
| 273 | 20231219 | 144800 | 2517433920 | 4655 | 4655 | 4660 | 4655 | 800 |
| 274 | 20231219 | 144700 | 2513709870 | 4655 | 4660 | 4660 | 4655 | 67 |
| 275 | 20231219 | 144600 | 2513397880 | 4655 | 4655 | 4660 | 4655 | 260 |
| 276 | 20231219 | 144500 | 2512187325 | 4655 | 4655 | 4655 | 4655 | 51 |
| 277 | 20231219 | 144400 | 2511949920 | 4660 | 4655 | 4660 | 4655 | 55 |
| 278 | 20231219 | 144300 | 2511693890 | 4660 | 4655 | 4660 | 4655 | 277 |
| 279 | 20231219 | 144200 | 2510403455 | 4660 | 4650 | 4660 | 4650 | 484 |
| 280 | 20231219 | 144100 | 2508150665 | 4655 | 4650 | 4655 | 4650 | 197 |
| 281 | 20231219 | 144000 | 2507234140 | 4655 | 4655 | 4655 | 4650 | 677 |
| 282 | 20231219 | 143900 | 2504084655 | 4655 | 4650 | 4655 | 4650 | 725 |
| 283 | 20231219 | 143800 | 2500713345 | 4650 | 4650 | 4655 | 4650 | 2009 |
| 284 | 20231219 | 143700 | 2491371250 | 4655 | 4660 | 4660 | 4650 | 357 |
| 285 | 20231219 | 143600 | 2489708585 | 4650 | 4650 | 4650 | 4650 | 455 |
| 286 | 20231219 | 143500 | 2487592835 | 4660 | 4650 | 4660 | 4650 | 1095 |
| 287 | 20231219 | 143400 | 2482495110 | 4655 | 4655 | 4655 | 4655 | 3681 |
| 288 | 20231219 | 143300 | 2465360055 | 4660 | 4660 | 4660 | 4655 | 58 |
| 289 | 20231219 | 143200 | 2465090015 | 4655 | 4650 | 4655 | 4650 | 2347 |
| 290 | 20231219 | 143100 | 2454166600 | 4650 | 4655 | 4660 | 4650 | 703 |
| 291 | 20231219 | 143000 | 2450896610 | 4660 | 4655 | 4660 | 4655 | 1047 |
| 292 | 20231219 | 142900 | 2446022815 | 4655 | 4655 | 4655 | 4655 | 36 |
| 293 | 20231219 | 142800 | 2445855235 | 4655 | 4660 | 4660 | 4655 | 91 |
| 294 | 20231219 | 142700 | 2445431620 | 4655 | 4655 | 4655 | 4655 | 53 |
| 295 | 20231219 | 142600 | 2445184905 | 4655 | 4660 | 4660 | 4655 | 3352 |
| 296 | 20231219 | 142500 | 2429581340 | 4660 | 4665 | 4665 | 4660 | 6418 |
| 297 | 20231219 | 142400 | 2399673410 | 4665 | 4660 | 4665 | 4660 | 1032 |
| 298 | 20231219 | 142300 | 2394864040 | 4660 | 4660 | 4665 | 4660 | 1269 |
| 299 | 20231219 | 142200 | 2388950455 | 4660 | 4670 | 4670 | 4660 | 4634 |
| 300 | 20231219 | 142100 | 2367333090 | 4670 | 4670 | 4670 | 4670 | 0 |
| 301 | 20231219 | 142000 | 2367333090 | 4670 | 4670 | 4670 | 4665 | 533 |
| 302 | 20231219 | 141900 | 2364846140 | 4665 | 4665 | 4665 | 4665 | 600 |
| 303 | 20231219 | 141800 | 2362047140 | 4665 | 4670 | 4670 | 4665 | 1909 |
| 304 | 20231219 | 141700 | 2353141530 | 4670 | 4665 | 4670 | 4665 | 2 |
| 305 | 20231219 | 141600 | 2353132195 | 4665 | 4670 | 4670 | 4665 | 237 |
| 306 | 20231219 | 141500 | 2352026465 | 4670 | 4670 | 4670 | 4670 | 100 |
| 307 | 20231219 | 141400 | 2351559465 | 4665 | 4665 | 4670 | 4665 | 302 |
| 308 | 20231219 | 141300 | 2350150630 | 4665 | 4670 | 4670 | 4665 | 3284 |
| 309 | 20231219 | 141200 | 2334830720 | 4670 | 4680 | 4680 | 4670 | 1843 |
| 310 | 20231219 | 141100 | 2326223890 | 4680 | 4670 | 4680 | 4670 | 57 |
| 311 | 20231219 | 141000 | 2325957140 | 4680 | 4675 | 4680 | 4670 | 715 |
| 312 | 20231219 | 140900 | 2322617960 | 4680 | 4680 | 4680 | 4680 | 60 |
| 313 | 20231219 | 140800 | 2322337160 | 4680 | 4680 | 4680 | 4680 | 1 |
| 314 | 20231219 | 140700 | 2322332480 | 4680 | 4680 | 4680 | 4680 | 3 |
| 315 | 20231219 | 140600 | 2322318440 | 4680 | 4680 | 4680 | 4670 | 99 |
| 316 | 20231219 | 140500 | 2321856090 | 4680 | 4675 | 4680 | 4670 | 340 |
| 317 | 20231219 | 140400 | 2320268140 | 4680 | 4680 | 4680 | 4680 | 23 |
| 318 | 20231219 | 140300 | 2320160500 | 4685 | 4670 | 4685 | 4670 | 101 |
| 319 | 20231219 | 140200 | 2319687330 | 4685 | 4685 | 4685 | 4685 | 1 |
| 320 | 20231219 | 140100 | 2319682645 | 4685 | 4675 | 4685 | 4675 | 248 |
| 321 | 20231219 | 140000 | 2318523005 | 4680 | 4680 | 4680 | 4680 | 21 |
| 322 | 20231219 | 135900 | 2318424725 | 4685 | 4670 | 4685 | 4670 | 25 |
| 323 | 20231219 | 135800 | 2318307950 | 4670 | 4670 | 4670 | 4670 | 0 |
| 324 | 20231219 | 135700 | 2318307950 | 4670 | 4680 | 4680 | 4670 | 304 |
| 325 | 20231219 | 135600 | 2316886790 | 4685 | 4685 | 4685 | 4680 | 18 |
| 326 | 20231219 | 135500 | 2316802535 | 4685 | 4675 | 4685 | 4675 | 446 |
| 327 | 20231219 | 135400 | 2314717175 | 4680 | 4680 | 4680 | 4680 | 1 |
| 328 | 20231219 | 135300 | 2314712495 | 4680 | 4675 | 4680 | 4675 | 1138 |
| 329 | 20231219 | 135200 | 2309386705 | 4680 | 4680 | 4680 | 4675 | 425 |
| 330 | 20231219 | 135100 | 2307399205 | 4680 | 4680 | 4680 | 4680 | 14 |
| 331 | 20231219 | 135000 | 2307333685 | 4680 | 4680 | 4680 | 4680 | 620 |
| 332 | 20231219 | 134900 | 2304432085 | 4680 | 4680 | 4680 | 4675 | 225 |
| 333 | 20231219 | 134800 | 2303379615 | 4680 | 4680 | 4680 | 4680 | 49 |
| 334 | 20231219 | 134700 | 2303150295 | 4680 | 4675 | 4680 | 4675 | 10 |
| 335 | 20231219 | 134600 | 2303103510 | 4680 | 4670 | 4680 | 4670 | 23 |
| 336 | 20231219 | 134500 | 2302996080 | 4675 | 4675 | 4675 | 4675 | 1027 |
| 337 | 20231219 | 134400 | 2298194855 | 4670 | 4675 | 4675 | 4670 | 10 |
| 338 | 20231219 | 134300 | 2298148150 | 4670 | 4670 | 4675 | 4670 | 2620 |
| 339 | 20231219 | 134200 | 2285912650 | 4670 | 4675 | 4675 | 4670 | 128 |
| 340 | 20231219 | 134100 | 2285314685 | 4675 | 4675 | 4675 | 4675 | 502 |
| 341 | 20231219 | 134000 | 2282967835 | 4675 | 4675 | 4675 | 4675 | 1 |
| 342 | 20231219 | 133900 | 2282963160 | 4670 | 4670 | 4670 | 4670 | 13 |
| 343 | 20231219 | 133800 | 2282902450 | 4670 | 4675 | 4675 | 4670 | 114 |
| 344 | 20231219 | 133700 | 2282370030 | 4670 | 4670 | 4670 | 4670 | 250 |
| 345 | 20231219 | 133600 | 2281202530 | 4675 | 4670 | 4675 | 4670 | 1106 |
| 346 | 20231219 | 133500 | 2276037260 | 4670 | 4670 | 4675 | 4670 | 1027 |
| 347 | 20231219 | 133400 | 2271236555 | 4675 | 4670 | 4675 | 4670 | 869 |
| 348 | 20231219 | 133300 | 2267178075 | 4675 | 4675 | 4675 | 4675 | 125 |
| 349 | 20231219 | 133200 | 2266593700 | 4675 | 4675 | 4675 | 4675 | 12 |
| 350 | 20231219 | 133100 | 2266537600 | 4675 | 4675 | 4675 | 4670 | 412 |
| 351 | 20231219 | 133000 | 2264611505 | 4675 | 4675 | 4675 | 4675 | 49 |
| 352 | 20231219 | 132900 | 2264382430 | 4675 | 4675 | 4675 | 4675 | 5 |
| 353 | 20231219 | 132800 | 2264359055 | 4675 | 4670 | 4675 | 4670 | 52 |
| 354 | 20231219 | 132700 | 2264116210 | 4670 | 4675 | 4675 | 4670 | 301 |
| 355 | 20231219 | 132600 | 2262709460 | 4675 | 4675 | 4675 | 4675 | 309 |
| 356 | 20231219 | 132500 | 2261264885 | 4675 | 4675 | 4675 | 4675 | 17 |
| 357 | 20231219 | 132400 | 2261185410 | 4675 | 4670 | 4675 | 4670 | 505 |
| 358 | 20231219 | 132300 | 2258824560 | 4670 | 4670 | 4670 | 4670 | 1203 |
| 359 | 20231219 | 132200 | 2253206550 | 4675 | 4675 | 4675 | 4675 | 2865 |
| 360 | 20231219 | 132100 | 2239812675 | 4680 | 4675 | 4680 | 4675 | 2 |
| 361 | 20231219 | 132000 | 2239803320 | 4675 | 4680 | 4680 | 4675 | 1979 |
| 362 | 20231219 | 131900 | 2230551195 | 4685 | 4685 | 4685 | 4680 | 60 |
| 363 | 20231219 | 131800 | 2230270145 | 4685 | 4685 | 4685 | 4685 | 0 |
| 364 | 20231219 | 131700 | 2230270145 | 4685 | 4685 | 4685 | 4675 | 1445 |
| 365 | 20231219 | 131600 | 2223510505 | 4685 | 4685 | 4685 | 4685 | 1 |
| 366 | 20231219 | 131500 | 2223505820 | 4685 | 4685 | 4685 | 4685 | 1 |
| 367 | 20231219 | 131400 | 2223501135 | 4680 | 4680 | 4680 | 4680 | 50 |
| 368 | 20231219 | 131300 | 2223267135 | 4675 | 4680 | 4680 | 4675 | 859 |
| 369 | 20231219 | 131200 | 2219247315 | 4680 | 4685 | 4685 | 4680 | 211 |
| 370 | 20231219 | 131100 | 2218258835 | 4685 | 4685 | 4685 | 4685 | 304 |
| 371 | 20231219 | 131000 | 2216834595 | 4685 | 4685 | 4685 | 4685 | 1 |
| 372 | 20231219 | 130900 | 2216829910 | 4680 | 4680 | 4680 | 4680 | 3341 |
| 373 | 20231219 | 130800 | 2201194030 | 4685 | 4685 | 4685 | 4685 | 1 |
| 374 | 20231219 | 130700 | 2201189345 | 4685 | 4685 | 4685 | 4685 | 1 |
| 375 | 20231219 | 130600 | 2201184660 | 4680 | 4680 | 4680 | 4680 | 513 |
| 376 | 20231219 | 130500 | 2198783820 | 4685 | 4685 | 4685 | 4685 | 49 |
| 377 | 20231219 | 130400 | 2198554255 | 4685 | 4685 | 4685 | 4685 | 50 |
| 378 | 20231219 | 130300 | 2198320005 | 4685 | 4685 | 4685 | 4685 | 59 |
| 379 | 20231219 | 130200 | 2198043590 | 4685 | 4685 | 4685 | 4685 | 0 |
| 380 | 20231219 | 130100 | 2198043590 | 4685 | 4685 | 4685 | 4685 | 10 |
| 381 | 20231219 | 130000 | 2197996740 | 4680 | 4680 | 4680 | 4680 | 1013 |
| 382 | 20231219 | 125900 | 2193255900 | 4685 | 4685 | 4685 | 4680 | 186 |
| 383 | 20231219 | 125800 | 2192385040 | 4680 | 4680 | 4680 | 4680 | 0 |
| 384 | 20231219 | 125700 | 2192385040 | 4680 | 4685 | 4685 | 4680 | 50 |
| 385 | 20231219 | 125600 | 2192150795 | 4685 | 4685 | 4685 | 4685 | 25 |
| 386 | 20231219 | 125500 | 2192033670 | 4680 | 4680 | 4680 | 4680 | 433 |
| 387 | 20231219 | 125400 | 2190007230 | 4680 | 4680 | 4685 | 4680 | 258 |
| 388 | 20231219 | 125300 | 2188799685 | 4690 | 4690 | 4690 | 4690 | 16 |
| 389 | 20231219 | 125200 | 2188724645 | 4680 | 4690 | 4690 | 4680 | 54 |
| 390 | 20231219 | 125100 | 2188471885 | 4690 | 4690 | 4690 | 4690 | 432 |
| 391 | 20231219 | 125000 | 2186445805 | 4690 | 4690 | 4690 | 4685 | 612 |
| 392 | 20231219 | 124900 | 2183577025 | 4690 | 4685 | 4690 | 4680 | 2764 |
| 393 | 20231219 | 124800 | 2170632640 | 4680 | 4690 | 4690 | 4680 | 1311 |
| 394 | 20231219 | 124700 | 2164493230 | 4690 | 4690 | 4690 | 4690 | 5 |
| 395 | 20231219 | 124600 | 2164469780 | 4685 | 4690 | 4690 | 4685 | 102 |
| 396 | 20231219 | 124500 | 2163991405 | 4690 | 4685 | 4690 | 4685 | 486 |
| 397 | 20231219 | 124400 | 2161714065 | 4690 | 4685 | 4690 | 4685 | 1317 |
| 398 | 20231219 | 124300 | 2155542450 | 4685 | 4685 | 4685 | 4685 | 0 |
| 399 | 20231219 | 124200 | 2155542450 | 4685 | 4690 | 4690 | 4685 | 2117 |
| 400 | 20231219 | 124100 | 2145624060 | 4690 | 4690 | 4690 | 4690 | 32 |
| 401 | 20231219 | 124000 | 2145473980 | 4690 | 4690 | 4690 | 4690 | 0 |
| 402 | 20231219 | 123900 | 2145473980 | 4690 | 4690 | 4690 | 4690 | 1 |
| 403 | 20231219 | 123800 | 2145469290 | 4690 | 4690 | 4690 | 4690 | 592 |
| 404 | 20231219 | 123700 | 2142692810 | 4685 | 4685 | 4690 | 4685 | 804 |
| 405 | 20231219 | 123600 | 2138925990 | 4685 | 4685 | 4685 | 4685 | 100 |
| 406 | 20231219 | 123500 | 2138457490 | 4690 | 4690 | 4690 | 4690 | 1 |
| 407 | 20231219 | 123400 | 2138452800 | 4685 | 4685 | 4690 | 4685 | 434 |
| 408 | 20231219 | 123300 | 2136419505 | 4685 | 4685 | 4685 | 4685 | 841 |
| 409 | 20231219 | 123200 | 2132479420 | 4690 | 4685 | 4690 | 4685 | 2300 |
| 410 | 20231219 | 123100 | 2121703915 | 4685 | 4685 | 4685 | 4685 | 2675 |
| 411 | 20231219 | 123000 | 2109171540 | 4685 | 4685 | 4685 | 4685 | 1530 |
| 412 | 20231219 | 122900 | 2102003490 | 4685 | 4685 | 4685 | 4685 | 2485 |
| 413 | 20231219 | 122800 | 2090361265 | 4685 | 4685 | 4685 | 4685 | 13 |
| 414 | 20231219 | 122700 | 2090300360 | 4685 | 4690 | 4690 | 4685 | 28 |
| 415 | 20231219 | 122600 | 2090169165 | 4690 | 4685 | 4690 | 4685 | 56 |
| 416 | 20231219 | 122500 | 2089906775 | 4685 | 4685 | 4685 | 4685 | 2011 |
| 417 | 20231219 | 122400 | 2080485240 | 4685 | 4690 | 4690 | 4685 | 5129 |
| 418 | 20231219 | 122300 | 2056455845 | 4690 | 4690 | 4690 | 4685 | 2045 |
| 419 | 20231219 | 122200 | 2046864960 | 4690 | 4695 | 4695 | 4685 | 287 |
| 420 | 20231219 | 122100 | 2045520345 | 4690 | 4690 | 4690 | 4690 | 1021 |
| 421 | 20231219 | 122000 | 2040731855 | 4690 | 4690 | 4695 | 4690 | 1698 |
| 422 | 20231219 | 121900 | 2032768185 | 4695 | 4690 | 4695 | 4690 | 280 |
| 423 | 20231219 | 121800 | 2031453590 | 4695 | 4690 | 4695 | 4690 | 452 |
| 424 | 20231219 | 121700 | 2029332895 | 4690 | 4690 | 4695 | 4690 | 3062 |
| 425 | 20231219 | 121600 | 2014972110 | 4690 | 4690 | 4690 | 4690 | 2215 |
| 426 | 20231219 | 121500 | 2004583760 | 4690 | 4690 | 4690 | 4690 | 1230 |
| 427 | 20231219 | 121400 | 1998815060 | 4695 | 4695 | 4695 | 4695 | 4700 |
| 428 | 20231219 | 121300 | 1976748560 | 4690 | 4690 | 4690 | 4690 | 753 |
| 429 | 20231219 | 121200 | 1973216990 | 4690 | 4690 | 4690 | 4690 | 529 |
| 430 | 20231219 | 121100 | 1970735980 | 4695 | 4695 | 4695 | 4695 | 10 |
| 431 | 20231219 | 121000 | 1970689030 | 4700 | 4690 | 4700 | 4690 | 787 |
| 432 | 20231219 | 120900 | 1966994190 | 4690 | 4695 | 4695 | 4690 | 3 |
| 433 | 20231219 | 120800 | 1966980110 | 4690 | 4690 | 4690 | 4690 | 654 |
| 434 | 20231219 | 120700 | 1963912850 | 4690 | 4695 | 4695 | 4690 | 4151 |
| 435 | 20231219 | 120600 | 1944444460 | 4695 | 4695 | 4695 | 4695 | 7 |
| 436 | 20231219 | 120500 | 1944411595 | 4695 | 4700 | 4700 | 4695 | 409 |
| 437 | 20231219 | 120400 | 1942491240 | 4700 | 4700 | 4700 | 4700 | 0 |
| 438 | 20231219 | 120300 | 1942491240 | 4700 | 4695 | 4700 | 4695 | 106 |
| 439 | 20231219 | 120200 | 1941993565 | 4695 | 4695 | 4695 | 4695 | 0 |
| 440 | 20231219 | 120100 | 1941993565 | 4695 | 4695 | 4695 | 4695 | 536 |
| 441 | 20231219 | 120000 | 1939477045 | 4700 | 4695 | 4700 | 4695 | 510 |
| 442 | 20231219 | 115900 | 1937082545 | 4705 | 4700 | 4705 | 4695 | 2678 |
| 443 | 20231219 | 115800 | 1924501275 | 4700 | 4700 | 4705 | 4700 | 442 |
| 444 | 20231219 | 115700 | 1922423870 | 4700 | 4700 | 4700 | 4700 | 1 |
| 445 | 20231219 | 115600 | 1922419170 | 4705 | 4705 | 4705 | 4705 | 2 |
| 446 | 20231219 | 115500 | 1922409760 | 4700 | 4700 | 4705 | 4700 | 21 |
| 447 | 20231219 | 115400 | 1922311010 | 4705 | 4705 | 4705 | 4705 | 78 |
| 448 | 20231219 | 115300 | 1921944020 | 4705 | 4700 | 4705 | 4700 | 156 |
| 449 | 20231219 | 115200 | 1921210250 | 4700 | 4700 | 4700 | 4700 | 140 |
| 450 | 20231219 | 115100 | 1920552250 | 4700 | 4700 | 4700 | 4700 | 0 |
| 451 | 20231219 | 115000 | 1920552250 | 4700 | 4695 | 4700 | 4695 | 290 |
| 452 | 20231219 | 114900 | 1919189700 | 4690 | 4690 | 4690 | 4690 | 99 |
| 453 | 20231219 | 114800 | 1918725390 | 4690 | 4690 | 4690 | 4690 | 110 |
| 454 | 20231219 | 114700 | 1918209490 | 4690 | 4700 | 4700 | 4690 | 3923 |
| 455 | 20231219 | 114600 | 1899790635 | 4700 | 4700 | 4700 | 4700 | 411 |
| 456 | 20231219 | 114500 | 1897858935 | 4700 | 4705 | 4705 | 4700 | 163 |
| 457 | 20231219 | 114400 | 1897092820 | 4705 | 4700 | 4705 | 4700 | 167 |
| 458 | 20231219 | 114300 | 1896307585 | 4705 | 4710 | 4710 | 4700 | 2136 |
| 459 | 20231219 | 114200 | 1886253315 | 4715 | 4715 | 4715 | 4715 | 0 |
| 460 | 20231219 | 114100 | 1886253315 | 4715 | 4715 | 4715 | 4715 | 234 |
| 461 | 20231219 | 114000 | 1885150005 | 4710 | 4710 | 4710 | 4710 | 222 |
| 462 | 20231219 | 113900 | 1884104385 | 4715 | 4715 | 4715 | 4715 | 220 |
| 463 | 20231219 | 113800 | 1883067085 | 4715 | 4715 | 4715 | 4715 | 59 |
| 464 | 20231219 | 113700 | 1882788900 | 4710 | 4710 | 4715 | 4710 | 426 |
| 465 | 20231219 | 113600 | 1880781995 | 4715 | 4715 | 4715 | 4710 | 928 |
| 466 | 20231219 | 113500 | 1876407610 | 4715 | 4710 | 4715 | 4710 | 156 |
| 467 | 20231219 | 113400 | 1875672085 | 4710 | 4715 | 4715 | 4710 | 365 |
| 468 | 20231219 | 113300 | 1873951925 | 4715 | 4715 | 4715 | 4715 | 2 |
| 469 | 20231219 | 113200 | 1873942495 | 4715 | 4715 | 4715 | 4710 | 344 |
| 470 | 20231219 | 113100 | 1872321035 | 4710 | 4715 | 4715 | 4710 | 344 |
| 471 | 20231219 | 113000 | 1870700190 | 4710 | 4710 | 4710 | 4710 | 981 |
| 472 | 20231219 | 112900 | 1866079680 | 4715 | 4715 | 4715 | 4715 | 30 |
| 473 | 20231219 | 112800 | 1865938230 | 4715 | 4705 | 4715 | 4700 | 1977 |
| 474 | 20231219 | 112700 | 1856624940 | 4705 | 4705 | 4705 | 4705 | 1 |
| 475 | 20231219 | 112600 | 1856620235 | 4705 | 4705 | 4710 | 4705 | 349 |
| 476 | 20231219 | 112500 | 1854978015 | 4710 | 4700 | 4710 | 4700 | 267 |
| 477 | 20231219 | 112400 | 1853722605 | 4710 | 4710 | 4710 | 4710 | 0 |
| 478 | 20231219 | 112300 | 1853722605 | 4710 | 4700 | 4710 | 4700 | 2 |
| 479 | 20231219 | 112200 | 1853713195 | 4700 | 4710 | 4710 | 4700 | 1958 |
| 480 | 20231219 | 112100 | 1844491045 | 4710 | 4710 | 4710 | 4710 | 269 |
| 481 | 20231219 | 112000 | 1843224055 | 4710 | 4710 | 4710 | 4710 | 0 |
| 482 | 20231219 | 111900 | 1843224055 | 4710 | 4710 | 4710 | 4710 | 1 |
| 483 | 20231219 | 111800 | 1843219345 | 4700 | 4705 | 4705 | 4700 | 523 |
| 484 | 20231219 | 111700 | 1840758705 | 4710 | 4710 | 4710 | 4710 | 1 |
| 485 | 20231219 | 111600 | 1840753995 | 4710 | 4710 | 4710 | 4705 | 14 |
| 486 | 20231219 | 111500 | 1840688070 | 4705 | 4715 | 4715 | 4705 | 33 |
| 487 | 20231219 | 111400 | 1840532740 | 4715 | 4715 | 4715 | 4715 | 2 |
| 488 | 20231219 | 111300 | 1840523310 | 4710 | 4710 | 4715 | 4710 | 1514 |
| 489 | 20231219 | 111200 | 1833392285 | 4705 | 4705 | 4705 | 4700 | 1168 |
| 490 | 20231219 | 111100 | 1827902015 | 4710 | 4710 | 4710 | 4705 | 1087 |
| 491 | 20231219 | 111000 | 1822782815 | 4705 | 4700 | 4705 | 4700 | 6975 |
| 492 | 20231219 | 110900 | 1789996545 | 4695 | 4695 | 4695 | 4695 | 380 |
| 493 | 20231219 | 110800 | 1788212445 | 4695 | 4695 | 4695 | 4695 | 61 |
| 494 | 20231219 | 110700 | 1787926050 | 4690 | 4685 | 4690 | 4685 | 208 |
| 495 | 20231219 | 110600 | 1786950830 | 4685 | 4695 | 4695 | 4685 | 623 |
| 496 | 20231219 | 110500 | 1784031540 | 4690 | 4690 | 4695 | 4690 | 66 |
| 497 | 20231219 | 110400 | 1783721975 | 4685 | 4695 | 4695 | 4685 | 7143 |
| 498 | 20231219 | 110300 | 1750219795 | 4695 | 4700 | 4700 | 4695 | 1138 |
| 499 | 20231219 | 110200 | 1744876195 | 4700 | 4700 | 4700 | 4700 | 620 |
| 500 | 20231219 | 110100 | 1741962195 | 4690 | 4700 | 4705 | 4690 | 4215 |
| 501 | 20231219 | 110000 | 1722169515 | 4695 | 4695 | 4695 | 4695 | 1206 |
| 502 | 20231219 | 105900 | 1716507345 | 4695 | 4700 | 4700 | 4695 | 704 |
| 503 | 20231219 | 105800 | 1713201845 | 4700 | 4700 | 4700 | 4695 | 1174 |
| 504 | 20231219 | 105700 | 1707689050 | 4700 | 4695 | 4700 | 4695 | 504 |
| 505 | 20231219 | 105600 | 1705322750 | 4700 | 4700 | 4700 | 4695 | 441 |
| 506 | 20231219 | 105500 | 1703251110 | 4700 | 4700 | 4700 | 4700 | 21 |
| 507 | 20231219 | 105400 | 1703152410 | 4700 | 4700 | 4700 | 4700 | 59 |
| 508 | 20231219 | 105300 | 1702875110 | 4700 | 4705 | 4705 | 4700 | 58 |
| 509 | 20231219 | 105200 | 1702602265 | 4700 | 4705 | 4705 | 4700 | 464 |
| 510 | 20231219 | 105100 | 1700419395 | 4705 | 4700 | 4705 | 4695 | 157 |
| 511 | 20231219 | 105000 | 1699681165 | 4700 | 4700 | 4700 | 4700 | 1 |
| 512 | 20231219 | 104900 | 1699676465 | 4700 | 4705 | 4705 | 4700 | 777 |
| 513 | 20231219 | 104800 | 1696022905 | 4710 | 4710 | 4710 | 4710 | 2802 |
| 514 | 20231219 | 104700 | 1682825485 | 4710 | 4710 | 4710 | 4710 | 363 |
| 515 | 20231219 | 104600 | 1681115755 | 4710 | 4700 | 4710 | 4700 | 5622 |
| 516 | 20231219 | 104500 | 1654688345 | 4700 | 4700 | 4700 | 4700 | 1384 |
| 517 | 20231219 | 104400 | 1648183545 | 4700 | 4700 | 4700 | 4700 | 331 |
| 518 | 20231219 | 104300 | 1646627845 | 4695 | 4695 | 4695 | 4695 | 127 |
| 519 | 20231219 | 104200 | 1646031580 | 4690 | 4690 | 4690 | 4685 | 2028 |
| 520 | 20231219 | 104100 | 1636530100 | 4690 | 4685 | 4690 | 4685 | 1011 |
| 521 | 20231219 | 104000 | 1631792070 | 4685 | 4695 | 4695 | 4685 | 336 |
| 522 | 20231219 | 103900 | 1630217315 | 4700 | 4695 | 4700 | 4685 | 2135 |
| 523 | 20231219 | 103800 | 1620208405 | 4695 | 4695 | 4695 | 4695 | 4856 |
| 524 | 20231219 | 103700 | 1597409485 | 4700 | 4700 | 4700 | 4700 | 1444 |
| 525 | 20231219 | 103600 | 1590622685 | 4700 | 4710 | 4710 | 4700 | 1722 |
| 526 | 20231219 | 103500 | 1582526285 | 4700 | 4705 | 4710 | 4700 | 2965 |
| 527 | 20231219 | 103400 | 1568575300 | 4710 | 4710 | 4710 | 4705 | 845 |
| 528 | 20231219 | 103300 | 1564595720 | 4715 | 4715 | 4720 | 4715 | 607 |
| 529 | 20231219 | 103200 | 1561731215 | 4720 | 4715 | 4720 | 4715 | 714 |
| 530 | 20231219 | 103100 | 1558364695 | 4725 | 4720 | 4725 | 4720 | 466 |
| 531 | 20231219 | 103000 | 1556164695 | 4725 | 4725 | 4725 | 4725 | 166 |
| 532 | 20231219 | 102900 | 1555380345 | 4725 | 4730 | 4730 | 4720 | 2555 |
| 533 | 20231219 | 102800 | 1543312570 | 4730 | 4725 | 4730 | 4725 | 74 |
| 534 | 20231219 | 102700 | 1542962585 | 4725 | 4730 | 4730 | 4720 | 855 |
| 535 | 20231219 | 102600 | 1538921000 | 4730 | 4730 | 4740 | 4730 | 5334 |
| 536 | 20231219 | 102500 | 1513662300 | 4735 | 4700 | 4735 | 4700 | 20831 |
| 537 | 20231219 | 102400 | 1415374100 | 4705 | 4700 | 4705 | 4700 | 259 |
| 538 | 20231219 | 102300 | 1414156645 | 4690 | 4695 | 4705 | 4690 | 4399 |
| 539 | 20231219 | 102200 | 1393512480 | 4705 | 4700 | 4705 | 4700 | 11 |
| 540 | 20231219 | 102100 | 1393460735 | 4695 | 4695 | 4695 | 4695 | 380 |
| 541 | 20231219 | 102000 | 1391676635 | 4700 | 4700 | 4700 | 4700 | 968 |
| 542 | 20231219 | 101900 | 1387127035 | 4700 | 4700 | 4700 | 4695 | 1147 |
| 543 | 20231219 | 101800 | 1381737555 | 4700 | 4700 | 4700 | 4700 | 1 |
| 544 | 20231219 | 101700 | 1381732855 | 4700 | 4700 | 4700 | 4700 | 29 |
| 545 | 20231219 | 101600 | 1381596555 | 4700 | 4700 | 4710 | 4700 | 1200 |
| 546 | 20231219 | 101500 | 1375948680 | 4705 | 4700 | 4705 | 4690 | 2113 |
| 547 | 20231219 | 101400 | 1366008245 | 4705 | 4695 | 4705 | 4690 | 1011 |
| 548 | 20231219 | 101300 | 1361254350 | 4695 | 4700 | 4700 | 4695 | 640 |
| 549 | 20231219 | 101200 | 1358249545 | 4695 | 4695 | 4700 | 4695 | 990 |
| 550 | 20231219 | 101100 | 1353601490 | 4695 | 4700 | 4700 | 4690 | 626 |
| 551 | 20231219 | 101000 | 1350663890 | 4690 | 4695 | 4695 | 4690 | 3520 |
| 552 | 20231219 | 100900 | 1334138405 | 4700 | 4700 | 4700 | 4700 | 426 |
| 553 | 20231219 | 100800 | 1332136205 | 4700 | 4710 | 4710 | 4700 | 1922 |
| 554 | 20231219 | 100700 | 1323084405 | 4705 | 4705 | 4705 | 4700 | 2422 |
| 555 | 20231219 | 100600 | 1311690640 | 4700 | 4700 | 4700 | 4700 | 160 |
| 556 | 20231219 | 100500 | 1310938640 | 4710 | 4700 | 4710 | 4695 | 1281 |
| 557 | 20231219 | 100400 | 1304914625 | 4700 | 4700 | 4700 | 4700 | 24 |
| 558 | 20231219 | 100300 | 1304801825 | 4700 | 4710 | 4710 | 4700 | 2941 |
| 559 | 20231219 | 100200 | 1290970500 | 4705 | 4705 | 4710 | 4700 | 1058 |
| 560 | 20231219 | 100100 | 1285993685 | 4705 | 4705 | 4705 | 4705 | 0 |
| 561 | 20231219 | 100000 | 1285993685 | 4705 | 4705 | 4710 | 4700 | 444 |
| 562 | 20231219 | 095900 | 1283904660 | 4705 | 4705 | 4705 | 4705 | 222 |
| 563 | 20231219 | 095800 | 1282860150 | 4705 | 4705 | 4715 | 4705 | 346 |
| 564 | 20231219 | 095700 | 1281231210 | 4705 | 4710 | 4710 | 4700 | 1360 |
| 565 | 20231219 | 095600 | 1274837845 | 4710 | 4700 | 4710 | 4700 | 2227 |
| 566 | 20231219 | 095500 | 1264349425 | 4710 | 4710 | 4710 | 4710 | 13 |
| 567 | 20231219 | 095400 | 1264288195 | 4710 | 4700 | 4710 | 4700 | 517 |
| 568 | 20231219 | 095300 | 1261858060 | 4700 | 4710 | 4710 | 4700 | 211 |
| 569 | 20231219 | 095200 | 1260865305 | 4710 | 4715 | 4715 | 4700 | 874 |
| 570 | 20231219 | 095100 | 1256746630 | 4715 | 4705 | 4715 | 4705 | 6900 |
| 571 | 20231219 | 095000 | 1224253640 | 4700 | 4680 | 4700 | 4680 | 3173 |
| 572 | 20231219 | 094900 | 1209354080 | 4680 | 4690 | 4690 | 4670 | 276 |
| 573 | 20231219 | 094800 | 1208063285 | 4685 | 4680 | 4685 | 4670 | 3384 |
| 574 | 20231219 | 094700 | 1192229130 | 4685 | 4685 | 4690 | 4670 | 1562 |
| 575 | 20231219 | 094600 | 1184926695 | 4670 | 4690 | 4690 | 4670 | 2304 |
| 576 | 20231219 | 094500 | 1174149690 | 4695 | 4700 | 4700 | 4680 | 6349 |
| 577 | 20231219 | 094400 | 1144403300 | 4700 | 4695 | 4700 | 4690 | 199 |
| 578 | 20231219 | 094300 | 1143469475 | 4690 | 4695 | 4705 | 4690 | 812 |
| 579 | 20231219 | 094200 | 1139660995 | 4695 | 4695 | 4710 | 4685 | 5548 |
| 580 | 20231219 | 094100 | 1113652135 | 4700 | 4710 | 4710 | 4700 | 2686 |
| 581 | 20231219 | 094000 | 1101016695 | 4725 | 4710 | 4725 | 4710 | 1468 |
| 582 | 20231219 | 093900 | 1094091435 | 4720 | 4715 | 4720 | 4710 | 1718 |
| 583 | 20231219 | 093800 | 1085991765 | 4715 | 4715 | 4715 | 4710 | 229 |
| 584 | 20231219 | 093700 | 1084912435 | 4710 | 4715 | 4720 | 4710 | 865 |
| 585 | 20231219 | 093600 | 1080834625 | 4715 | 4710 | 4720 | 4710 | 1029 |
| 586 | 20231219 | 093500 | 1075985250 | 4710 | 4705 | 4710 | 4705 | 277 |
| 587 | 20231219 | 093400 | 1074681025 | 4705 | 4710 | 4710 | 4695 | 44 |
| 588 | 20231219 | 093300 | 1074473855 | 4690 | 4690 | 4710 | 4685 | 4065 |
| 589 | 20231219 | 093200 | 1055402575 | 4690 | 4700 | 4700 | 4690 | 3104 |
| 590 | 20231219 | 093100 | 1040834040 | 4695 | 4730 | 4730 | 4695 | 10123 |
| 591 | 20231219 | 093000 | 993161060 | 4730 | 4720 | 4735 | 4715 | 2840 |
| 592 | 20231219 | 092900 | 979742545 | 4720 | 4740 | 4740 | 4720 | 10881 |
| 593 | 20231219 | 092800 | 928312895 | 4740 | 4720 | 4740 | 4720 | 1517 |
| 594 | 20231219 | 092700 | 921133555 | 4720 | 4750 | 4750 | 4720 | 10043 |
| 595 | 20231219 | 092600 | 873609860 | 4740 | 4735 | 4750 | 4735 | 30748 |
| 596 | 20231219 | 092500 | 727678225 | 4735 | 4730 | 4735 | 4725 | 4510 |
| 597 | 20231219 | 092400 | 706335330 | 4730 | 4715 | 4730 | 4715 | 7007 |
| 598 | 20231219 | 092300 | 673223355 | 4715 | 4720 | 4720 | 4705 | 2439 |
| 599 | 20231219 | 092200 | 661731170 | 4715 | 4715 | 4715 | 4715 | 1224 |
| 600 | 20231219 | 092100 | 655960010 | 4715 | 4705 | 4715 | 4705 | 725 |
| 601 | 20231219 | 092000 | 652547040 | 4700 | 4715 | 4720 | 4700 | 7661 |
| 602 | 20231219 | 091900 | 616444980 | 4715 | 4720 | 4720 | 4710 | 3227 |
| 603 | 20231219 | 091800 | 601225560 | 4715 | 4690 | 4720 | 4690 | 10999 |
| 604 | 20231219 | 091700 | 549350160 | 4710 | 4705 | 4710 | 4695 | 3282 |
| 605 | 20231219 | 091600 | 533928540 | 4700 | 4705 | 4705 | 4695 | 1306 |
| 606 | 20231219 | 091500 | 527785320 | 4705 | 4695 | 4710 | 4695 | 2467 |
| 607 | 20231219 | 091400 | 516178575 | 4695 | 4700 | 4710 | 4685 | 15525 |
| 608 | 20231219 | 091300 | 443205870 | 4700 | 4700 | 4705 | 4700 | 1276 |
| 609 | 20231219 | 091200 | 437208665 | 4700 | 4710 | 4710 | 4690 | 7589 |
| 610 | 20231219 | 091100 | 401538155 | 4710 | 4650 | 4715 | 4650 | 33630 |
| 611 | 20231219 | 091000 | 243866690 | 4675 | 4660 | 4675 | 4645 | 3594 |
| 612 | 20231219 | 090900 | 227169410 | 4660 | 4655 | 4660 | 4650 | 1528 |
| 613 | 20231219 | 090800 | 220063105 | 4660 | 4660 | 4660 | 4650 | 4524 |
| 614 | 20231219 | 090700 | 199004320 | 4680 | 4660 | 4680 | 4655 | 1440 |
| 615 | 20231219 | 090600 | 192272450 | 4675 | 4660 | 4680 | 4655 | 1999 |
| 616 | 20231219 | 090500 | 182962070 | 4680 | 4680 | 4680 | 4655 | 686 |
| 617 | 20231219 | 090400 | 179762700 | 4680 | 4655 | 4680 | 4655 | 732 |
| 618 | 20231219 | 090300 | 176345625 | 4655 | 4680 | 4680 | 4645 | 5791 |
| 619 | 20231219 | 090200 | 149408135 | 4695 | 4630 | 4695 | 4630 | 6343 |
| 620 | 20231219 | 090100 | 119980740 | 4635 | 4665 | 4665 | 4635 | 13893 |
| 621 | 20231219 | 090000 | 55382625 | 4670 | 4690 | 4690 | 4670 | 11819 |