29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 3 | 20231214 | 185400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20231214 | 185300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20231214 | 185200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20231214 | 185100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20231214 | 185000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20231214 | 184900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20231214 | 184800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20231214 | 184700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20231214 | 184600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20231214 | 184500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20231214 | 184400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20231214 | 184300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20231214 | 184200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20231214 | 184100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20231214 | 184000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20231214 | 183900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20231214 | 183800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20231214 | 183700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20231214 | 183600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20231214 | 183500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20231214 | 183400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20231214 | 183300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20231214 | 183200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20231214 | 183100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20231214 | 183000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20231214 | 182900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20231214 | 182800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20231214 | 182700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20231214 | 182600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20231214 | 182500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 33 | 20231214 | 182400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20231214 | 182300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20231214 | 182200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20231214 | 182100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20231214 | 182000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20231214 | 181900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20231214 | 181800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20231214 | 181700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20231214 | 181600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20231214 | 181500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20231214 | 181400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20231214 | 181300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20231214 | 181200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20231214 | 181100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20231214 | 181000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20231214 | 180900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20231214 | 180800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20231214 | 180700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20231214 | 180600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20231214 | 180500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20231214 | 180400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20231214 | 180300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20231214 | 180200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20231214 | 180100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20231214 | 180000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20231214 | 175900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20231214 | 175800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20231214 | 175700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20231214 | 175600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20231214 | 175500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 63 | 20231214 | 175400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20231214 | 175300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20231214 | 175200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20231214 | 175100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20231214 | 175000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20231214 | 174900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20231214 | 174800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20231214 | 174700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20231214 | 174600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20231214 | 174500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20231214 | 174400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20231214 | 174300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20231214 | 174200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20231214 | 174100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20231214 | 174000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20231214 | 173900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20231214 | 173800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20231214 | 173700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20231214 | 173600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20231214 | 173500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20231214 | 173400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20231214 | 173300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20231214 | 173200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20231214 | 173100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20231214 | 173000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20231214 | 172900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20231214 | 172800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20231214 | 172700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20231214 | 172600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20231214 | 172500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 93 | 20231214 | 172400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20231214 | 172300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20231214 | 172200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20231214 | 172100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20231214 | 172000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20231214 | 171900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20231214 | 171800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20231214 | 171700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20231214 | 171600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20231214 | 171500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20231214 | 171400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20231214 | 171300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20231214 | 171200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20231214 | 171100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20231214 | 171000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20231214 | 170900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20231214 | 170800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20231214 | 170700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20231214 | 170600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20231214 | 170500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20231214 | 170400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20231214 | 170300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20231214 | 170200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20231214 | 170100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20231214 | 170000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20231214 | 165900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20231214 | 165800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20231214 | 165700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20231214 | 165600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20231214 | 165500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 123 | 20231214 | 165400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20231214 | 165300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20231214 | 165200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20231214 | 165100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20231214 | 165000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20231214 | 164900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20231214 | 164800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20231214 | 164700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20231214 | 164600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20231214 | 164500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20231214 | 164400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20231214 | 164300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20231214 | 164200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20231214 | 164100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20231214 | 164000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20231214 | 163900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20231214 | 163800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20231214 | 163700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20231214 | 163600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20231214 | 163500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20231214 | 163400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20231214 | 163300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20231214 | 163200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20231214 | 163100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20231214 | 163000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20231214 | 162900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20231214 | 162800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20231214 | 162700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20231214 | 162600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20231214 | 162500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 153 | 20231214 | 162400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20231214 | 162300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20231214 | 162200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20231214 | 162100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20231214 | 162000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20231214 | 161900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20231214 | 161800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20231214 | 161700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20231214 | 161600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20231214 | 161500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20231214 | 161400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20231214 | 161300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20231214 | 161200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20231214 | 161100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20231214 | 161000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20231214 | 160900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20231214 | 160800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20231214 | 160700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20231214 | 160600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20231214 | 160500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20231214 | 160400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20231214 | 160300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20231214 | 160200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20231214 | 160100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20231214 | 160000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20231214 | 155900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20231214 | 155800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20231214 | 155700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20231214 | 155600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20231214 | 155500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 183 | 20231214 | 155400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20231214 | 155300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20231214 | 155200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20231214 | 155100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20231214 | 155000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20231214 | 154900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20231214 | 154800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20231214 | 154700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20231214 | 154600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20231214 | 154500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20231214 | 154400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20231214 | 154300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20231214 | 154200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20231214 | 154100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20231214 | 154000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20231214 | 153900 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20231214 | 153800 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20231214 | 153700 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20231214 | 153600 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20231214 | 153500 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20231214 | 153400 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20231214 | 153300 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20231214 | 153200 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20231214 | 153100 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20231214 | 153000 | 1830787440 | 4640 | 4640 | 4640 | 4640 | 5620 |
| 208 | 20231214 | 152900 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 209 | 20231214 | 152800 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 210 | 20231214 | 152700 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 211 | 20231214 | 152600 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 212 | 20231214 | 152500 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 213 | 20231214 | 152400 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 214 | 20231214 | 152300 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 215 | 20231214 | 152200 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 216 | 20231214 | 152100 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 217 | 20231214 | 152000 | 1804710640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 218 | 20231214 | 151900 | 1804710640 | 4655 | 4650 | 4655 | 4640 | 2173 |
| 219 | 20231214 | 151800 | 1794620990 | 4640 | 4640 | 4640 | 4640 | 40 |
| 220 | 20231214 | 151700 | 1794435390 | 4650 | 4650 | 4655 | 4645 | 447 |
| 221 | 20231214 | 151600 | 1792357335 | 4645 | 4650 | 4650 | 4645 | 199 |
| 222 | 20231214 | 151500 | 1791432630 | 4650 | 4650 | 4650 | 4615 | 6650 |
| 223 | 20231214 | 151400 | 1760608400 | 4660 | 4650 | 4660 | 4650 | 12 |
| 224 | 20231214 | 151300 | 1760552535 | 4660 | 4650 | 4660 | 4650 | 3663 |
| 225 | 20231214 | 151200 | 1743512110 | 4650 | 4645 | 4650 | 4635 | 2585 |
| 226 | 20231214 | 151100 | 1731512215 | 4645 | 4650 | 4650 | 4645 | 144 |
| 227 | 20231214 | 151000 | 1730843330 | 4645 | 4655 | 4655 | 4645 | 299 |
| 228 | 20231214 | 150900 | 1729453930 | 4655 | 4650 | 4655 | 4650 | 380 |
| 229 | 20231214 | 150800 | 1727685430 | 4655 | 4655 | 4655 | 4655 | 1 |
| 230 | 20231214 | 150700 | 1727680775 | 4645 | 4650 | 4660 | 4645 | 680 |
| 231 | 20231214 | 150600 | 1724518840 | 4635 | 4655 | 4655 | 4635 | 6352 |
| 232 | 20231214 | 150500 | 1695051225 | 4645 | 4655 | 4655 | 4645 | 306 |
| 233 | 20231214 | 150400 | 1693629845 | 4645 | 4655 | 4655 | 4645 | 1687 |
| 234 | 20231214 | 150300 | 1685787315 | 4655 | 4660 | 4665 | 4655 | 341 |
| 235 | 20231214 | 150200 | 1684198560 | 4660 | 4660 | 4660 | 4660 | 1486 |
| 236 | 20231214 | 150100 | 1677273800 | 4660 | 4660 | 4665 | 4660 | 243 |
| 237 | 20231214 | 150000 | 1676140755 | 4665 | 4665 | 4665 | 4660 | 1211 |
| 238 | 20231214 | 145900 | 1670496465 | 4660 | 4665 | 4665 | 4660 | 9683 |
| 239 | 20231214 | 145800 | 1625367545 | 4665 | 4665 | 4665 | 4665 | 746 |
| 240 | 20231214 | 145700 | 1621887455 | 4670 | 4665 | 4670 | 4665 | 164 |
| 241 | 20231214 | 145600 | 1621121695 | 4665 | 4665 | 4665 | 4665 | 205 |
| 242 | 20231214 | 145500 | 1620165370 | 4670 | 4670 | 4670 | 4670 | 0 |
| 243 | 20231214 | 145400 | 1620165370 | 4670 | 4665 | 4670 | 4660 | 1993 |
| 244 | 20231214 | 145300 | 1610876970 | 4665 | 4665 | 4665 | 4665 | 205 |
| 245 | 20231214 | 145200 | 1609920645 | 4670 | 4665 | 4670 | 4665 | 1042 |
| 246 | 20231214 | 145100 | 1605059565 | 4670 | 4680 | 4680 | 4670 | 556 |
| 247 | 20231214 | 145000 | 1602462910 | 4680 | 4680 | 4680 | 4680 | 102 |
| 248 | 20231214 | 144900 | 1601985550 | 4680 | 4670 | 4680 | 4670 | 70 |
| 249 | 20231214 | 144800 | 1601658600 | 4670 | 4670 | 4670 | 4670 | 199 |
| 250 | 20231214 | 144700 | 1600729270 | 4680 | 4670 | 4680 | 4670 | 43 |
| 251 | 20231214 | 144600 | 1600528130 | 4670 | 4670 | 4675 | 4670 | 83 |
| 252 | 20231214 | 144500 | 1600140495 | 4680 | 4665 | 4680 | 4665 | 41 |
| 253 | 20231214 | 144400 | 1599949215 | 4665 | 4670 | 4680 | 4665 | 1729 |
| 254 | 20231214 | 144300 | 1591883365 | 4670 | 4675 | 4675 | 4670 | 187 |
| 255 | 20231214 | 144200 | 1591010070 | 4680 | 4680 | 4680 | 4680 | 332 |
| 256 | 20231214 | 144100 | 1589456310 | 4680 | 4680 | 4680 | 4680 | 11 |
| 257 | 20231214 | 144000 | 1589404830 | 4685 | 4685 | 4685 | 4685 | 65 |
| 258 | 20231214 | 143900 | 1589100305 | 4685 | 4670 | 4685 | 4670 | 480 |
| 259 | 20231214 | 143800 | 1586858540 | 4670 | 4675 | 4675 | 4670 | 926 |
| 260 | 20231214 | 143700 | 1582534115 | 4670 | 4685 | 4685 | 4670 | 1001 |
| 261 | 20231214 | 143600 | 1577858790 | 4685 | 4685 | 4685 | 4685 | 24 |
| 262 | 20231214 | 143500 | 1577746350 | 4685 | 4685 | 4685 | 4685 | 83 |
| 263 | 20231214 | 143400 | 1577357495 | 4685 | 4685 | 4685 | 4685 | 230 |
| 264 | 20231214 | 143300 | 1576279945 | 4690 | 4690 | 4690 | 4690 | 122 |
| 265 | 20231214 | 143200 | 1575707765 | 4690 | 4690 | 4690 | 4690 | 105 |
| 266 | 20231214 | 143100 | 1575215315 | 4690 | 4690 | 4690 | 4690 | 1 |
| 267 | 20231214 | 143000 | 1575210625 | 4690 | 4690 | 4690 | 4690 | 2 |
| 268 | 20231214 | 142900 | 1575201245 | 4670 | 4690 | 4695 | 4670 | 3076 |
| 269 | 20231214 | 142800 | 1560818580 | 4690 | 4690 | 4690 | 4690 | 214 |
| 270 | 20231214 | 142700 | 1559814920 | 4690 | 4690 | 4690 | 4690 | 200 |
| 271 | 20231214 | 142600 | 1558876920 | 4690 | 4690 | 4690 | 4690 | 268 |
| 272 | 20231214 | 142500 | 1557620000 | 4690 | 4685 | 4690 | 4685 | 279 |
| 273 | 20231214 | 142400 | 1556311990 | 4690 | 4680 | 4690 | 4680 | 259 |
| 274 | 20231214 | 142300 | 1555098400 | 4680 | 4675 | 4680 | 4675 | 202 |
| 275 | 20231214 | 142200 | 1554153110 | 4675 | 4670 | 4675 | 4670 | 108 |
| 276 | 20231214 | 142100 | 1553648725 | 4670 | 4670 | 4670 | 4670 | 20 |
| 277 | 20231214 | 142000 | 1553555325 | 4670 | 4675 | 4675 | 4670 | 3462 |
| 278 | 20231214 | 141900 | 1537387780 | 4670 | 4675 | 4675 | 4670 | 67 |
| 279 | 20231214 | 141800 | 1537074880 | 4675 | 4675 | 4675 | 4675 | 1 |
| 280 | 20231214 | 141700 | 1537070205 | 4670 | 4675 | 4675 | 4670 | 1522 |
| 281 | 20231214 | 141600 | 1529962340 | 4680 | 4680 | 4680 | 4680 | 150 |
| 282 | 20231214 | 141500 | 1529260340 | 4675 | 4675 | 4680 | 4675 | 526 |
| 283 | 20231214 | 141400 | 1526801285 | 4675 | 4680 | 4680 | 4675 | 3000 |
| 284 | 20231214 | 141300 | 1512765585 | 4680 | 4690 | 4690 | 4680 | 351 |
| 285 | 20231214 | 141200 | 1511121835 | 4690 | 4695 | 4695 | 4690 | 2935 |
| 286 | 20231214 | 141100 | 1497352385 | 4695 | 4695 | 4700 | 4695 | 1344 |
| 287 | 20231214 | 141000 | 1491040685 | 4695 | 4695 | 4695 | 4695 | 20 |
| 288 | 20231214 | 140900 | 1490946785 | 4695 | 4700 | 4700 | 4695 | 250 |
| 289 | 20231214 | 140800 | 1489772535 | 4700 | 4700 | 4700 | 4700 | 91 |
| 290 | 20231214 | 140700 | 1489344835 | 4695 | 4690 | 4695 | 4690 | 148 |
| 291 | 20231214 | 140600 | 1488649990 | 4690 | 4695 | 4695 | 4690 | 55 |
| 292 | 20231214 | 140500 | 1488391975 | 4695 | 4695 | 4695 | 4695 | 343 |
| 293 | 20231214 | 140400 | 1486781590 | 4695 | 4700 | 4700 | 4695 | 2813 |
| 294 | 20231214 | 140300 | 1473560495 | 4700 | 4700 | 4700 | 4700 | 40 |
| 295 | 20231214 | 140200 | 1473372495 | 4700 | 4700 | 4700 | 4700 | 225 |
| 296 | 20231214 | 140100 | 1472314995 | 4705 | 4705 | 4705 | 4705 | 502 |
| 297 | 20231214 | 140000 | 1469953085 | 4705 | 4705 | 4705 | 4705 | 964 |
| 298 | 20231214 | 135900 | 1465417465 | 4705 | 4705 | 4710 | 4705 | 420 |
| 299 | 20231214 | 135800 | 1463441265 | 4710 | 4705 | 4710 | 4705 | 303 |
| 300 | 20231214 | 135700 | 1462015135 | 4710 | 4710 | 4710 | 4710 | 5 |
| 301 | 20231214 | 135600 | 1461991585 | 4715 | 4710 | 4715 | 4710 | 960 |
| 302 | 20231214 | 135500 | 1457469935 | 4710 | 4715 | 4715 | 4710 | 614 |
| 303 | 20231214 | 135400 | 1454577700 | 4715 | 4715 | 4715 | 4715 | 950 |
| 304 | 20231214 | 135300 | 1450098450 | 4710 | 4710 | 4710 | 4710 | 50 |
| 305 | 20231214 | 135200 | 1449862950 | 4710 | 4710 | 4710 | 4710 | 100 |
| 306 | 20231214 | 135100 | 1449391950 | 4710 | 4710 | 4710 | 4710 | 852 |
| 307 | 20231214 | 135000 | 1445379030 | 4710 | 4710 | 4710 | 4710 | 10 |
| 308 | 20231214 | 134900 | 1445331930 | 4710 | 4715 | 4715 | 4710 | 324 |
| 309 | 20231214 | 134800 | 1443805880 | 4710 | 4715 | 4715 | 4710 | 1247 |
| 310 | 20231214 | 134700 | 1437932010 | 4715 | 4725 | 4725 | 4715 | 3560 |
| 311 | 20231214 | 134600 | 1421145230 | 4720 | 4720 | 4730 | 4720 | 3391 |
| 312 | 20231214 | 134500 | 1405123525 | 4720 | 4710 | 4720 | 4710 | 1719 |
| 313 | 20231214 | 134400 | 1397017475 | 4710 | 4710 | 4710 | 4710 | 160 |
| 314 | 20231214 | 134300 | 1396263875 | 4710 | 4710 | 4710 | 4705 | 625 |
| 315 | 20231214 | 134200 | 1393320175 | 4705 | 4705 | 4705 | 4705 | 387 |
| 316 | 20231214 | 134100 | 1391499340 | 4705 | 4705 | 4705 | 4705 | 236 |
| 317 | 20231214 | 134000 | 1390388960 | 4705 | 4710 | 4710 | 4705 | 178 |
| 318 | 20231214 | 133900 | 1389551130 | 4705 | 4700 | 4705 | 4700 | 712 |
| 319 | 20231214 | 133800 | 1386201175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 320 | 20231214 | 133700 | 1386201175 | 4705 | 4700 | 4705 | 4700 | 352 |
| 321 | 20231214 | 133600 | 1384545805 | 4700 | 4700 | 4705 | 4700 | 267 |
| 322 | 20231214 | 133500 | 1383290855 | 4700 | 4700 | 4700 | 4700 | 225 |
| 323 | 20231214 | 133400 | 1382233355 | 4700 | 4700 | 4700 | 4700 | 18 |
| 324 | 20231214 | 133300 | 1382148755 | 4700 | 4700 | 4705 | 4700 | 136 |
| 325 | 20231214 | 133200 | 1381509525 | 4700 | 4695 | 4700 | 4695 | 170 |
| 326 | 20231214 | 133100 | 1380710580 | 4695 | 4690 | 4695 | 4690 | 125 |
| 327 | 20231214 | 133000 | 1380123760 | 4690 | 4690 | 4690 | 4690 | 10 |
| 328 | 20231214 | 132900 | 1380076860 | 4690 | 4690 | 4690 | 4690 | 137 |
| 329 | 20231214 | 132800 | 1379434330 | 4690 | 4695 | 4695 | 4690 | 110 |
| 330 | 20231214 | 132700 | 1378918380 | 4695 | 4695 | 4695 | 4695 | 53 |
| 331 | 20231214 | 132600 | 1378669545 | 4690 | 4700 | 4700 | 4690 | 286 |
| 332 | 20231214 | 132500 | 1377327135 | 4705 | 4705 | 4705 | 4705 | 100 |
| 333 | 20231214 | 132400 | 1376856635 | 4705 | 4705 | 4705 | 4705 | 100 |
| 334 | 20231214 | 132300 | 1376386135 | 4705 | 4705 | 4705 | 4705 | 118 |
| 335 | 20231214 | 132200 | 1375830945 | 4710 | 4710 | 4710 | 4710 | 150 |
| 336 | 20231214 | 132100 | 1375124445 | 4710 | 4720 | 4720 | 4710 | 327 |
| 337 | 20231214 | 132000 | 1373581470 | 4720 | 4725 | 4725 | 4720 | 2841 |
| 338 | 20231214 | 131900 | 1360171455 | 4725 | 4725 | 4725 | 4720 | 736 |
| 339 | 20231214 | 131800 | 1356694105 | 4735 | 4710 | 4735 | 4710 | 10016 |
| 340 | 20231214 | 131700 | 1309437615 | 4705 | 4705 | 4705 | 4705 | 2104 |
| 341 | 20231214 | 131600 | 1299538295 | 4705 | 4705 | 4705 | 4705 | 225 |
| 342 | 20231214 | 131500 | 1298479670 | 4705 | 4705 | 4710 | 4705 | 486 |
| 343 | 20231214 | 131400 | 1296192925 | 4710 | 4705 | 4710 | 4700 | 2027 |
| 344 | 20231214 | 131300 | 1286657350 | 4705 | 4695 | 4705 | 4695 | 1486 |
| 345 | 20231214 | 131200 | 1279670280 | 4695 | 4695 | 4700 | 4695 | 1079 |
| 346 | 20231214 | 131100 | 1274601705 | 4695 | 4705 | 4705 | 4690 | 34 |
| 347 | 20231214 | 131000 | 1274441910 | 4705 | 4685 | 4710 | 4685 | 6463 |
| 348 | 20231214 | 130900 | 1244093735 | 4685 | 4660 | 4685 | 4660 | 5180 |
| 349 | 20231214 | 130800 | 1219892425 | 4660 | 4660 | 4660 | 4650 | 128 |
| 350 | 20231214 | 130700 | 1219296045 | 4660 | 4650 | 4660 | 4650 | 425 |
| 351 | 20231214 | 130600 | 1217317545 | 4650 | 4660 | 4660 | 4650 | 401 |
| 352 | 20231214 | 130500 | 1215452015 | 4660 | 4660 | 4660 | 4660 | 1 |
| 353 | 20231214 | 130400 | 1215447355 | 4665 | 4670 | 4670 | 4665 | 124 |
| 354 | 20231214 | 130300 | 1214868885 | 4670 | 4665 | 4670 | 4665 | 148 |
| 355 | 20231214 | 130200 | 1214178360 | 4670 | 4670 | 4670 | 4670 | 168 |
| 356 | 20231214 | 130100 | 1213393800 | 4670 | 4675 | 4675 | 4670 | 227 |
| 357 | 20231214 | 130000 | 1212333210 | 4675 | 4670 | 4675 | 4670 | 51 |
| 358 | 20231214 | 125900 | 1212094790 | 4670 | 4660 | 4670 | 4660 | 439 |
| 359 | 20231214 | 125800 | 1210047885 | 4660 | 4665 | 4665 | 4660 | 147 |
| 360 | 20231214 | 125700 | 1209362495 | 4670 | 4670 | 4670 | 4670 | 219 |
| 361 | 20231214 | 125600 | 1208339765 | 4670 | 4670 | 4670 | 4670 | 170 |
| 362 | 20231214 | 125500 | 1207545865 | 4670 | 4675 | 4675 | 4670 | 977 |
| 363 | 20231214 | 125400 | 1202982665 | 4675 | 4680 | 4680 | 4675 | 557 |
| 364 | 20231214 | 125300 | 1200376525 | 4685 | 4635 | 4685 | 4635 | 14737 |
| 365 | 20231214 | 125200 | 1131773710 | 4635 | 4635 | 4635 | 4635 | 100 |
| 366 | 20231214 | 125100 | 1131310210 | 4635 | 4630 | 4635 | 4630 | 203 |
| 367 | 20231214 | 125000 | 1130370305 | 4630 | 4630 | 4630 | 4630 | 525 |
| 368 | 20231214 | 124900 | 1127939555 | 4630 | 4630 | 4630 | 4630 | 786 |
| 369 | 20231214 | 124800 | 1124300375 | 4630 | 4630 | 4630 | 4630 | 100 |
| 370 | 20231214 | 124700 | 1123837375 | 4630 | 4630 | 4630 | 4630 | 100 |
| 371 | 20231214 | 124600 | 1123374375 | 4630 | 4630 | 4630 | 4630 | 500 |
| 372 | 20231214 | 124500 | 1121059375 | 4630 | 4635 | 4635 | 4630 | 101 |
| 373 | 20231214 | 124400 | 1120591740 | 4630 | 4630 | 4630 | 4630 | 0 |
| 374 | 20231214 | 124300 | 1120591740 | 4630 | 4635 | 4635 | 4630 | 500 |
| 375 | 20231214 | 124200 | 1118276240 | 4635 | 4635 | 4635 | 4635 | 10 |
| 376 | 20231214 | 124100 | 1118229890 | 4635 | 4630 | 4635 | 4630 | 34 |
| 377 | 20231214 | 124000 | 1118072305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 378 | 20231214 | 123900 | 1118072305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 379 | 20231214 | 123800 | 1118072305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 380 | 20231214 | 123700 | 1118072305 | 4630 | 4630 | 4630 | 4630 | 0 |
| 381 | 20231214 | 123600 | 1118072305 | 4630 | 4635 | 4635 | 4630 | 62 |
| 382 | 20231214 | 123500 | 1117785160 | 4635 | 4635 | 4635 | 4630 | 94 |
| 383 | 20231214 | 123400 | 1117349475 | 4630 | 4630 | 4630 | 4630 | 25 |
| 384 | 20231214 | 123300 | 1117233725 | 4630 | 4630 | 4630 | 4630 | 3177 |
| 385 | 20231214 | 123200 | 1102524215 | 4625 | 4625 | 4625 | 4625 | 25 |
| 386 | 20231214 | 123100 | 1102408590 | 4625 | 4620 | 4625 | 4620 | 1120 |
| 387 | 20231214 | 123000 | 1097228865 | 4620 | 4625 | 4625 | 4620 | 236 |
| 388 | 20231214 | 122900 | 1096138540 | 4620 | 4620 | 4625 | 4620 | 68 |
| 389 | 20231214 | 122800 | 1095824330 | 4620 | 4625 | 4625 | 4620 | 511 |
| 390 | 20231214 | 122700 | 1093461100 | 4630 | 4630 | 4630 | 4630 | 69 |
| 391 | 20231214 | 122600 | 1093141630 | 4630 | 4630 | 4630 | 4630 | 41 |
| 392 | 20231214 | 122500 | 1092951800 | 4630 | 4630 | 4630 | 4630 | 105 |
| 393 | 20231214 | 122400 | 1092465650 | 4630 | 4630 | 4630 | 4630 | 100 |
| 394 | 20231214 | 122300 | 1092002650 | 4630 | 4630 | 4630 | 4630 | 2 |
| 395 | 20231214 | 122200 | 1091993390 | 4635 | 4635 | 4635 | 4635 | 131 |
| 396 | 20231214 | 122100 | 1091386205 | 4635 | 4630 | 4635 | 4630 | 101 |
| 397 | 20231214 | 122000 | 1090918570 | 4630 | 4630 | 4630 | 4630 | 1188 |
| 398 | 20231214 | 121900 | 1085418130 | 4635 | 4635 | 4635 | 4635 | 1067 |
| 399 | 20231214 | 121800 | 1080472585 | 4635 | 4640 | 4640 | 4635 | 100 |
| 400 | 20231214 | 121700 | 1080008780 | 4640 | 4640 | 4640 | 4640 | 17 |
| 401 | 20231214 | 121600 | 1079929900 | 4640 | 4640 | 4640 | 4640 | 23 |
| 402 | 20231214 | 121500 | 1079823180 | 4640 | 4640 | 4640 | 4640 | 500 |
| 403 | 20231214 | 121400 | 1077503180 | 4635 | 4640 | 4640 | 4635 | 230 |
| 404 | 20231214 | 121300 | 1076436130 | 4640 | 4645 | 4645 | 4640 | 152 |
| 405 | 20231214 | 121200 | 1075730350 | 4645 | 4645 | 4645 | 4645 | 928 |
| 406 | 20231214 | 121100 | 1071419790 | 4645 | 4645 | 4645 | 4645 | 1116 |
| 407 | 20231214 | 121000 | 1066235970 | 4640 | 4640 | 4645 | 4640 | 425 |
| 408 | 20231214 | 120900 | 1064262965 | 4640 | 4640 | 4640 | 4640 | 11 |
| 409 | 20231214 | 120800 | 1064211925 | 4630 | 4630 | 4630 | 4630 | 158 |
| 410 | 20231214 | 120700 | 1063480385 | 4630 | 4630 | 4630 | 4630 | 6 |
| 411 | 20231214 | 120600 | 1063452605 | 4630 | 4630 | 4630 | 4630 | 20 |
| 412 | 20231214 | 120500 | 1063360005 | 4630 | 4630 | 4630 | 4630 | 357 |
| 413 | 20231214 | 120400 | 1061707095 | 4630 | 4630 | 4630 | 4630 | 1 |
| 414 | 20231214 | 120300 | 1061702465 | 4635 | 4635 | 4635 | 4630 | 152 |
| 415 | 20231214 | 120200 | 1060998600 | 4635 | 4630 | 4635 | 4630 | 77 |
| 416 | 20231214 | 120100 | 1060641760 | 4640 | 4655 | 4655 | 4630 | 782 |
| 417 | 20231214 | 120000 | 1057016915 | 4660 | 4660 | 4660 | 4660 | 7507 |
| 418 | 20231214 | 115900 | 1022034295 | 4660 | 4640 | 4660 | 4635 | 8686 |
| 419 | 20231214 | 115800 | 981646300 | 4650 | 4630 | 4650 | 4630 | 4018 |
| 420 | 20231214 | 115700 | 963000470 | 4630 | 4620 | 4630 | 4620 | 1159 |
| 421 | 20231214 | 115600 | 957643145 | 4620 | 4610 | 4620 | 4610 | 10 |
| 422 | 20231214 | 115500 | 957596955 | 4615 | 4610 | 4615 | 4610 | 16 |
| 423 | 20231214 | 115400 | 957523120 | 4610 | 4610 | 4610 | 4610 | 680 |
| 424 | 20231214 | 115300 | 954388320 | 4610 | 4610 | 4610 | 4610 | 768 |
| 425 | 20231214 | 115200 | 950847840 | 4610 | 4600 | 4610 | 4600 | 35 |
| 426 | 20231214 | 115100 | 950686510 | 4600 | 4590 | 4600 | 4590 | 376 |
| 427 | 20231214 | 115000 | 948957410 | 4600 | 4600 | 4600 | 4600 | 100 |
| 428 | 20231214 | 114900 | 948497410 | 4600 | 4600 | 4600 | 4600 | 1294 |
| 429 | 20231214 | 114800 | 942545010 | 4600 | 4600 | 4600 | 4600 | 45 |
| 430 | 20231214 | 114700 | 942338010 | 4600 | 4600 | 4605 | 4600 | 627 |
| 431 | 20231214 | 114600 | 939453785 | 4600 | 4590 | 4600 | 4590 | 76 |
| 432 | 20231214 | 114500 | 939104895 | 4590 | 4590 | 4590 | 4590 | 0 |
| 433 | 20231214 | 114400 | 939104895 | 4590 | 4590 | 4590 | 4590 | 0 |
| 434 | 20231214 | 114300 | 939104895 | 4590 | 4590 | 4590 | 4590 | 507 |
| 435 | 20231214 | 114200 | 936777765 | 4590 | 4590 | 4590 | 4590 | 0 |
| 436 | 20231214 | 114100 | 936777765 | 4590 | 4600 | 4600 | 4590 | 1465 |
| 437 | 20231214 | 114000 | 930038845 | 4610 | 4610 | 4610 | 4600 | 11 |
| 438 | 20231214 | 113900 | 929988215 | 4600 | 4605 | 4605 | 4600 | 1030 |
| 439 | 20231214 | 113800 | 925250065 | 4600 | 4600 | 4600 | 4600 | 2334 |
| 440 | 20231214 | 113700 | 914513665 | 4590 | 4590 | 4590 | 4590 | 405 |
| 441 | 20231214 | 113600 | 912654715 | 4580 | 4580 | 4580 | 4580 | 471 |
| 442 | 20231214 | 113500 | 910497535 | 4580 | 4585 | 4590 | 4580 | 625 |
| 443 | 20231214 | 113400 | 907631915 | 4590 | 4590 | 4590 | 4590 | 175 |
| 444 | 20231214 | 113300 | 906828665 | 4580 | 4590 | 4590 | 4580 | 123 |
| 445 | 20231214 | 113200 | 906264285 | 4580 | 4580 | 4580 | 4580 | 1124 |
| 446 | 20231214 | 113100 | 901116365 | 4580 | 4580 | 4580 | 4580 | 2000 |
| 447 | 20231214 | 113000 | 891956365 | 4580 | 4585 | 4585 | 4580 | 6399 |
| 448 | 20231214 | 112900 | 862635465 | 4590 | 4590 | 4590 | 4590 | 244 |
| 449 | 20231214 | 112800 | 861515505 | 4590 | 4590 | 4590 | 4585 | 143 |
| 450 | 20231214 | 112700 | 860859185 | 4590 | 4590 | 4590 | 4590 | 68 |
| 451 | 20231214 | 112600 | 860547065 | 4595 | 4595 | 4595 | 4595 | 38 |
| 452 | 20231214 | 112500 | 860372455 | 4595 | 4595 | 4595 | 4595 | 10 |
| 453 | 20231214 | 112400 | 860326505 | 4585 | 4585 | 4585 | 4585 | 10 |
| 454 | 20231214 | 112300 | 860280655 | 4580 | 4580 | 4580 | 4580 | 0 |
| 455 | 20231214 | 112200 | 860280655 | 4580 | 4595 | 4595 | 4580 | 1080 |
| 456 | 20231214 | 112100 | 855329710 | 4585 | 4590 | 4590 | 4585 | 480 |
| 457 | 20231214 | 112000 | 853128865 | 4585 | 4585 | 4590 | 4585 | 315 |
| 458 | 20231214 | 111900 | 851684560 | 4585 | 4585 | 4585 | 4585 | 110 |
| 459 | 20231214 | 111800 | 851180210 | 4585 | 4585 | 4585 | 4585 | 51 |
| 460 | 20231214 | 111700 | 850946375 | 4585 | 4580 | 4585 | 4580 | 1144 |
| 461 | 20231214 | 111600 | 845706825 | 4585 | 4580 | 4585 | 4580 | 2632 |
| 462 | 20231214 | 111500 | 833646870 | 4580 | 4580 | 4580 | 4580 | 1160 |
| 463 | 20231214 | 111400 | 828334070 | 4580 | 4585 | 4585 | 4580 | 685 |
| 464 | 20231214 | 111300 | 825193420 | 4585 | 4585 | 4585 | 4585 | 0 |
| 465 | 20231214 | 111200 | 825193420 | 4585 | 4590 | 4590 | 4585 | 780 |
| 466 | 20231214 | 111100 | 821617015 | 4585 | 4585 | 4585 | 4585 | 0 |
| 467 | 20231214 | 111000 | 821617015 | 4585 | 4595 | 4595 | 4585 | 2163 |
| 468 | 20231214 | 110900 | 811692575 | 4590 | 4590 | 4590 | 4590 | 0 |
| 469 | 20231214 | 110800 | 811692575 | 4590 | 4590 | 4590 | 4590 | 0 |
| 470 | 20231214 | 110700 | 811692575 | 4590 | 4590 | 4590 | 4590 | 0 |
| 471 | 20231214 | 110600 | 811692575 | 4590 | 4595 | 4595 | 4590 | 249 |
| 472 | 20231214 | 110500 | 810549640 | 4600 | 4600 | 4600 | 4600 | 2 |
| 473 | 20231214 | 110400 | 810540440 | 4585 | 4600 | 4600 | 4585 | 664 |
| 474 | 20231214 | 110300 | 807491315 | 4600 | 4595 | 4600 | 4595 | 37 |
| 475 | 20231214 | 110200 | 807321135 | 4595 | 4595 | 4595 | 4595 | 0 |
| 476 | 20231214 | 110100 | 807321135 | 4595 | 4595 | 4595 | 4595 | 69 |
| 477 | 20231214 | 110000 | 807004080 | 4595 | 4595 | 4595 | 4595 | 78 |
| 478 | 20231214 | 105900 | 806645670 | 4585 | 4585 | 4585 | 4585 | 353 |
| 479 | 20231214 | 105800 | 805027165 | 4585 | 4585 | 4585 | 4585 | 188 |
| 480 | 20231214 | 105700 | 804165185 | 4585 | 4590 | 4590 | 4585 | 452 |
| 481 | 20231214 | 105600 | 802092730 | 4585 | 4585 | 4585 | 4585 | 132 |
| 482 | 20231214 | 105500 | 801487510 | 4585 | 4585 | 4585 | 4585 | 1420 |
| 483 | 20231214 | 105400 | 794976810 | 4590 | 4590 | 4590 | 4590 | 317 |
| 484 | 20231214 | 105300 | 793521780 | 4590 | 4590 | 4590 | 4585 | 1308 |
| 485 | 20231214 | 105200 | 787523535 | 4590 | 4590 | 4590 | 4590 | 156 |
| 486 | 20231214 | 105100 | 786807495 | 4585 | 4590 | 4590 | 4585 | 363 |
| 487 | 20231214 | 105000 | 785142015 | 4590 | 4595 | 4595 | 4590 | 467 |
| 488 | 20231214 | 104900 | 782998480 | 4590 | 4600 | 4600 | 4590 | 17 |
| 489 | 20231214 | 104800 | 782920400 | 4585 | 4595 | 4595 | 4585 | 4970 |
| 490 | 20231214 | 104700 | 760106015 | 4595 | 4595 | 4595 | 4595 | 228 |
| 491 | 20231214 | 104600 | 759058355 | 4595 | 4595 | 4595 | 4595 | 1628 |
| 492 | 20231214 | 104500 | 751577695 | 4595 | 4595 | 4595 | 4595 | 400 |
| 493 | 20231214 | 104400 | 749739695 | 4595 | 4600 | 4600 | 4595 | 3507 |
| 494 | 20231214 | 104300 | 733613520 | 4600 | 4610 | 4610 | 4600 | 1340 |
| 495 | 20231214 | 104200 | 727443710 | 4610 | 4600 | 4610 | 4600 | 501 |
| 496 | 20231214 | 104100 | 725139100 | 4600 | 4600 | 4600 | 4600 | 300 |
| 497 | 20231214 | 104000 | 723759100 | 4610 | 4610 | 4610 | 4610 | 0 |
| 498 | 20231214 | 103900 | 723759100 | 4610 | 4615 | 4615 | 4610 | 68 |
| 499 | 20231214 | 103800 | 723445285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 500 | 20231214 | 103700 | 723445285 | 4600 | 4600 | 4600 | 4600 | 100 |
| 501 | 20231214 | 103600 | 722985285 | 4600 | 4600 | 4600 | 4600 | 5 |
| 502 | 20231214 | 103500 | 722962285 | 4600 | 4595 | 4600 | 4595 | 2271 |
| 503 | 20231214 | 103400 | 712515745 | 4600 | 4600 | 4600 | 4600 | 1339 |
| 504 | 20231214 | 103300 | 706356345 | 4600 | 4595 | 4600 | 4595 | 73 |
| 505 | 20231214 | 103200 | 706020800 | 4595 | 4595 | 4595 | 4595 | 830 |
| 506 | 20231214 | 103100 | 702206950 | 4595 | 4595 | 4595 | 4590 | 827 |
| 507 | 20231214 | 103000 | 698410140 | 4595 | 4595 | 4595 | 4590 | 281 |
| 508 | 20231214 | 102900 | 697120005 | 4595 | 4600 | 4600 | 4595 | 1651 |
| 509 | 20231214 | 102800 | 689533630 | 4600 | 4600 | 4600 | 4595 | 4280 |
| 510 | 20231214 | 102700 | 669855950 | 4595 | 4605 | 4605 | 4595 | 4635 |
| 511 | 20231214 | 102600 | 648533385 | 4605 | 4605 | 4605 | 4605 | 100 |
| 512 | 20231214 | 102500 | 648072885 | 4600 | 4605 | 4605 | 4600 | 3020 |
| 513 | 20231214 | 102400 | 634180470 | 4605 | 4610 | 4610 | 4605 | 73 |
| 514 | 20231214 | 102300 | 633844280 | 4605 | 4610 | 4610 | 4600 | 3423 |
| 515 | 20231214 | 102200 | 618081390 | 4610 | 4615 | 4615 | 4605 | 766 |
| 516 | 20231214 | 102100 | 614551450 | 4620 | 4615 | 4620 | 4610 | 2675 |
| 517 | 20231214 | 102000 | 602219135 | 4620 | 4625 | 4625 | 4615 | 30 |
| 518 | 20231214 | 101900 | 602080595 | 4625 | 4630 | 4630 | 4625 | 298 |
| 519 | 20231214 | 101800 | 600700940 | 4630 | 4630 | 4630 | 4610 | 709 |
| 520 | 20231214 | 101700 | 597427720 | 4630 | 4630 | 4635 | 4630 | 113 |
| 521 | 20231214 | 101600 | 596904460 | 4630 | 4630 | 4630 | 4620 | 1557 |
| 522 | 20231214 | 101500 | 589709860 | 4630 | 4635 | 4635 | 4610 | 2256 |
| 523 | 20231214 | 101400 | 579298295 | 4635 | 4625 | 4635 | 4620 | 536 |
| 524 | 20231214 | 101300 | 576820915 | 4620 | 4635 | 4635 | 4620 | 710 |
| 525 | 20231214 | 101200 | 573537665 | 4635 | 4620 | 4635 | 4620 | 199 |
| 526 | 20231214 | 101100 | 572618270 | 4620 | 4620 | 4620 | 4620 | 753 |
| 527 | 20231214 | 101000 | 569139410 | 4615 | 4615 | 4620 | 4615 | 485 |
| 528 | 20231214 | 100900 | 566901050 | 4615 | 4620 | 4620 | 4615 | 1251 |
| 529 | 20231214 | 100800 | 561121855 | 4620 | 4630 | 4630 | 4620 | 1355 |
| 530 | 20231214 | 100700 | 554851660 | 4635 | 4635 | 4635 | 4635 | 110 |
| 531 | 20231214 | 100600 | 554341810 | 4635 | 4630 | 4635 | 4625 | 451 |
| 532 | 20231214 | 100500 | 552255880 | 4630 | 4645 | 4650 | 4630 | 1597 |
| 533 | 20231214 | 100400 | 544853345 | 4650 | 4655 | 4655 | 4645 | 740 |
| 534 | 20231214 | 100300 | 541414400 | 4650 | 4650 | 4650 | 4645 | 782 |
| 535 | 20231214 | 100200 | 537778210 | 4650 | 4650 | 4650 | 4640 | 153 |
| 536 | 20231214 | 100100 | 537067680 | 4650 | 4650 | 4650 | 4650 | 69 |
| 537 | 20231214 | 100000 | 536746830 | 4650 | 4655 | 4655 | 4640 | 422 |
| 538 | 20231214 | 095900 | 534787140 | 4655 | 4655 | 4660 | 4645 | 3668 |
| 539 | 20231214 | 095800 | 517747210 | 4655 | 4660 | 4660 | 4640 | 1764 |
| 540 | 20231214 | 095700 | 509559995 | 4660 | 4660 | 4660 | 4645 | 3335 |
| 541 | 20231214 | 095600 | 494055735 | 4660 | 4650 | 4660 | 4650 | 1074 |
| 542 | 20231214 | 095500 | 489057320 | 4645 | 4650 | 4650 | 4645 | 1448 |
| 543 | 20231214 | 095400 | 482327565 | 4650 | 4640 | 4650 | 4640 | 1099 |
| 544 | 20231214 | 095300 | 477222765 | 4640 | 4640 | 4645 | 4630 | 622 |
| 545 | 20231214 | 095200 | 474335970 | 4640 | 4640 | 4640 | 4635 | 271 |
| 546 | 20231214 | 095100 | 473079105 | 4640 | 4640 | 4640 | 4625 | 294 |
| 547 | 20231214 | 095000 | 471718030 | 4640 | 4645 | 4645 | 4625 | 128 |
| 548 | 20231214 | 094900 | 471125725 | 4640 | 4640 | 4640 | 4620 | 847 |
| 549 | 20231214 | 094800 | 467203605 | 4640 | 4640 | 4640 | 4620 | 296 |
| 550 | 20231214 | 094700 | 465835245 | 4640 | 4635 | 4645 | 4635 | 464 |
| 551 | 20231214 | 094600 | 463680175 | 4635 | 4625 | 4635 | 4625 | 1050 |
| 552 | 20231214 | 094500 | 458819895 | 4625 | 4620 | 4625 | 4620 | 215 |
| 553 | 20231214 | 094400 | 457826585 | 4620 | 4620 | 4625 | 4620 | 1862 |
| 554 | 20231214 | 094300 | 449224135 | 4625 | 4620 | 4630 | 4620 | 255 |
| 555 | 20231214 | 094200 | 448044265 | 4620 | 4630 | 4630 | 4620 | 1814 |
| 556 | 20231214 | 094100 | 439655515 | 4630 | 4635 | 4635 | 4630 | 2419 |
| 557 | 20231214 | 094000 | 428451355 | 4635 | 4635 | 4635 | 4630 | 62 |
| 558 | 20231214 | 093900 | 428164185 | 4635 | 4635 | 4635 | 4630 | 814 |
| 559 | 20231214 | 093800 | 424395020 | 4635 | 4635 | 4640 | 4635 | 1342 |
| 560 | 20231214 | 093700 | 418174540 | 4635 | 4640 | 4645 | 4635 | 1545 |
| 561 | 20231214 | 093600 | 411007220 | 4640 | 4635 | 4640 | 4630 | 2562 |
| 562 | 20231214 | 093500 | 399122540 | 4640 | 4640 | 4640 | 4640 | 310 |
| 563 | 20231214 | 093400 | 397684140 | 4645 | 4645 | 4645 | 4630 | 406 |
| 564 | 20231214 | 093300 | 395799770 | 4640 | 4635 | 4645 | 4635 | 1634 |
| 565 | 20231214 | 093200 | 388214935 | 4635 | 4635 | 4635 | 4625 | 2349 |
| 566 | 20231214 | 093100 | 377350315 | 4630 | 4640 | 4640 | 4630 | 1546 |
| 567 | 20231214 | 093000 | 370187625 | 4645 | 4640 | 4645 | 4640 | 113 |
| 568 | 20231214 | 092900 | 369662865 | 4635 | 4625 | 4635 | 4625 | 2369 |
| 569 | 20231214 | 092800 | 358693560 | 4625 | 4625 | 4630 | 4625 | 1705 |
| 570 | 20231214 | 092700 | 350805815 | 4625 | 4620 | 4630 | 4610 | 7221 |
| 571 | 20231214 | 092600 | 317504585 | 4620 | 4640 | 4645 | 4620 | 7717 |
| 572 | 20231214 | 092500 | 281817360 | 4640 | 4640 | 4645 | 4635 | 2529 |
| 573 | 20231214 | 092400 | 270084860 | 4645 | 4645 | 4645 | 4640 | 254 |
| 574 | 20231214 | 092300 | 268905250 | 4650 | 4650 | 4650 | 4650 | 219 |
| 575 | 20231214 | 092200 | 267886900 | 4650 | 4650 | 4655 | 4650 | 628 |
| 576 | 20231214 | 092100 | 264966560 | 4650 | 4655 | 4655 | 4650 | 965 |
| 577 | 20231214 | 092000 | 260474985 | 4655 | 4650 | 4655 | 4650 | 1566 |
| 578 | 20231214 | 091900 | 253185345 | 4655 | 4655 | 4655 | 4655 | 144 |
| 579 | 20231214 | 091800 | 252515025 | 4675 | 4680 | 4680 | 4645 | 2935 |
| 580 | 20231214 | 091700 | 238817630 | 4680 | 4680 | 4690 | 4675 | 991 |
| 581 | 20231214 | 091600 | 234181995 | 4680 | 4675 | 4690 | 4675 | 6753 |
| 582 | 20231214 | 091500 | 202594225 | 4675 | 4665 | 4680 | 4660 | 1953 |
| 583 | 20231214 | 091400 | 193477850 | 4655 | 4650 | 4655 | 4635 | 4502 |
| 584 | 20231214 | 091300 | 172588485 | 4640 | 4670 | 4670 | 4630 | 7861 |
| 585 | 20231214 | 091200 | 136010430 | 4670 | 4685 | 4685 | 4665 | 2719 |
| 586 | 20231214 | 091100 | 123284710 | 4685 | 4680 | 4685 | 4680 | 180 |
| 587 | 20231214 | 091000 | 122441925 | 4685 | 4690 | 4690 | 4680 | 847 |
| 588 | 20231214 | 090900 | 118473525 | 4690 | 4690 | 4695 | 4685 | 1108 |
| 589 | 20231214 | 090800 | 113275735 | 4680 | 4695 | 4695 | 4680 | 1431 |
| 590 | 20231214 | 090700 | 106560790 | 4695 | 4660 | 4700 | 4660 | 4731 |
| 591 | 20231214 | 090600 | 84396950 | 4660 | 4655 | 4660 | 4645 | 1388 |
| 592 | 20231214 | 090500 | 77944425 | 4655 | 4665 | 4665 | 4645 | 1657 |
| 593 | 20231214 | 090400 | 70234760 | 4665 | 4670 | 4670 | 4665 | 418 |
| 594 | 20231214 | 090300 | 68284275 | 4670 | 4675 | 4675 | 4670 | 3042 |
| 595 | 20231214 | 090200 | 54070805 | 4675 | 4685 | 4685 | 4675 | 1349 |
| 596 | 20231214 | 090100 | 47755640 | 4690 | 4645 | 4690 | 4645 | 1610 |
| 597 | 20231214 | 090000 | 40223710 | 4645 | 4680 | 4685 | 4645 | 8608 |