29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 3 | 20231219 | 185100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20231219 | 185000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20231219 | 184900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20231219 | 184800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20231219 | 184700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20231219 | 184600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20231219 | 184500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20231219 | 184400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20231219 | 184300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20231219 | 184200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20231219 | 184100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20231219 | 184000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20231219 | 183900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20231219 | 183800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20231219 | 183700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20231219 | 183600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20231219 | 183500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20231219 | 183400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20231219 | 183300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20231219 | 183200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20231219 | 183100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20231219 | 183000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20231219 | 182900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20231219 | 182800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20231219 | 182700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20231219 | 182600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20231219 | 182500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20231219 | 182400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20231219 | 182300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20231219 | 182200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 33 | 20231219 | 182100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20231219 | 182000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20231219 | 181900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20231219 | 181800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20231219 | 181700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20231219 | 181600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20231219 | 181500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20231219 | 181400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20231219 | 181300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20231219 | 181200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20231219 | 181100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20231219 | 181000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20231219 | 180900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20231219 | 180800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20231219 | 180700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20231219 | 180600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20231219 | 180500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20231219 | 180400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20231219 | 180300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20231219 | 180200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20231219 | 180100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20231219 | 180000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20231219 | 175900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20231219 | 175800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20231219 | 175700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20231219 | 175600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20231219 | 175500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20231219 | 175400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20231219 | 175300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20231219 | 175200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 63 | 20231219 | 175100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20231219 | 175000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20231219 | 174900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20231219 | 174800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20231219 | 174700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20231219 | 174600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20231219 | 174500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20231219 | 174400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20231219 | 174300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20231219 | 174200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20231219 | 174100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20231219 | 174000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20231219 | 173900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20231219 | 173800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20231219 | 173700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20231219 | 173600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20231219 | 173500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20231219 | 173400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20231219 | 173300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20231219 | 173200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20231219 | 173100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20231219 | 173000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20231219 | 172900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20231219 | 172800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20231219 | 172700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20231219 | 172600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20231219 | 172500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20231219 | 172400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20231219 | 172300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20231219 | 172200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 93 | 20231219 | 172100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20231219 | 172000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20231219 | 171900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20231219 | 171800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20231219 | 171700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20231219 | 171600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20231219 | 171500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20231219 | 171400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20231219 | 171300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20231219 | 171200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20231219 | 171100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20231219 | 171000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20231219 | 170900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20231219 | 170800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20231219 | 170700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20231219 | 170600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20231219 | 170500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20231219 | 170400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20231219 | 170300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20231219 | 170200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20231219 | 170100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20231219 | 170000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20231219 | 165900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20231219 | 165800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20231219 | 165700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20231219 | 165600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20231219 | 165500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20231219 | 165400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20231219 | 165300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20231219 | 165200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 123 | 20231219 | 165100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20231219 | 165000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20231219 | 164900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20231219 | 164800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20231219 | 164700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20231219 | 164600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20231219 | 164500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20231219 | 164400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20231219 | 164300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20231219 | 164200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20231219 | 164100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20231219 | 164000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20231219 | 163900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20231219 | 163800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20231219 | 163700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20231219 | 163600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20231219 | 163500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20231219 | 163400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20231219 | 163300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20231219 | 163200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20231219 | 163100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20231219 | 163000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20231219 | 162900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20231219 | 162800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20231219 | 162700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20231219 | 162600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20231219 | 162500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20231219 | 162400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20231219 | 162300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20231219 | 162200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 153 | 20231219 | 162100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20231219 | 162000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20231219 | 161900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20231219 | 161800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20231219 | 161700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20231219 | 161600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20231219 | 161500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20231219 | 161400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20231219 | 161300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20231219 | 161200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20231219 | 161100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20231219 | 161000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20231219 | 160900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20231219 | 160800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20231219 | 160700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20231219 | 160600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20231219 | 160500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20231219 | 160400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20231219 | 160300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20231219 | 160200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20231219 | 160100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20231219 | 160000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20231219 | 155900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20231219 | 155800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20231219 | 155700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20231219 | 155600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20231219 | 155500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20231219 | 155400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20231219 | 155300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20231219 | 155200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 183 | 20231219 | 155100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20231219 | 155000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20231219 | 154900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20231219 | 154800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20231219 | 154700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20231219 | 154600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20231219 | 154500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20231219 | 154400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20231219 | 154300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20231219 | 154200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20231219 | 154100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20231219 | 154000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20231219 | 153900 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20231219 | 153800 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20231219 | 153700 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20231219 | 153600 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20231219 | 153500 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20231219 | 153400 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20231219 | 153300 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20231219 | 153200 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20231219 | 153100 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20231219 | 153000 | 1963306555 | 2845 | 2845 | 2845 | 2845 | 6749 |
| 205 | 20231219 | 152900 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20231219 | 152800 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20231219 | 152700 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20231219 | 152600 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20231219 | 152500 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20231219 | 152400 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 211 | 20231219 | 152300 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 212 | 20231219 | 152200 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 213 | 20231219 | 152100 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 214 | 20231219 | 152000 | 1944105650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 215 | 20231219 | 151900 | 1944105650 | 2845 | 2845 | 2845 | 2835 | 244 |
| 216 | 20231219 | 151800 | 1943412490 | 2840 | 2840 | 2845 | 2840 | 12082 |
| 217 | 20231219 | 151700 | 1909099560 | 2840 | 2840 | 2845 | 2840 | 2782 |
| 218 | 20231219 | 151600 | 1901189105 | 2840 | 2840 | 2840 | 2840 | 5 |
| 219 | 20231219 | 151500 | 1901174905 | 2840 | 2840 | 2840 | 2840 | 652 |
| 220 | 20231219 | 151400 | 1899323225 | 2840 | 2840 | 2840 | 2840 | 1962 |
| 221 | 20231219 | 151300 | 1893751145 | 2835 | 2840 | 2845 | 2835 | 4382 |
| 222 | 20231219 | 151200 | 1881303750 | 2845 | 2845 | 2845 | 2845 | 2 |
| 223 | 20231219 | 151100 | 1881298060 | 2845 | 2845 | 2845 | 2845 | 1 |
| 224 | 20231219 | 151000 | 1881295215 | 2845 | 2845 | 2845 | 2840 | 2876 |
| 225 | 20231219 | 150900 | 1873114895 | 2845 | 2845 | 2845 | 2845 | 517 |
| 226 | 20231219 | 150800 | 1871644030 | 2845 | 2845 | 2845 | 2845 | 3602 |
| 227 | 20231219 | 150700 | 1861396340 | 2850 | 2850 | 2850 | 2850 | 8 |
| 228 | 20231219 | 150600 | 1861373540 | 2850 | 2850 | 2850 | 2850 | 667 |
| 229 | 20231219 | 150500 | 1859472590 | 2850 | 2850 | 2850 | 2845 | 1243 |
| 230 | 20231219 | 150400 | 1855932540 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20231219 | 150300 | 1855932540 | 2850 | 2850 | 2850 | 2845 | 316 |
| 232 | 20231219 | 150200 | 1855033090 | 2850 | 2845 | 2850 | 2845 | 10 |
| 233 | 20231219 | 150100 | 1855004600 | 2850 | 2850 | 2850 | 2850 | 141 |
| 234 | 20231219 | 150000 | 1854602750 | 2855 | 2855 | 2855 | 2855 | 10 |
| 235 | 20231219 | 145900 | 1854574200 | 2855 | 2845 | 2855 | 2845 | 2772 |
| 236 | 20231219 | 145800 | 1846674000 | 2845 | 2845 | 2845 | 2845 | 37 |
| 237 | 20231219 | 145700 | 1846568735 | 2845 | 2845 | 2845 | 2845 | 1001 |
| 238 | 20231219 | 145600 | 1843720890 | 2850 | 2850 | 2850 | 2850 | 25 |
| 239 | 20231219 | 145500 | 1843649640 | 2845 | 2845 | 2845 | 2845 | 0 |
| 240 | 20231219 | 145400 | 1843649640 | 2845 | 2845 | 2845 | 2845 | 520 |
| 241 | 20231219 | 145300 | 1842170240 | 2845 | 2850 | 2850 | 2845 | 1500 |
| 242 | 20231219 | 145200 | 1837902725 | 2850 | 2850 | 2850 | 2850 | 5005 |
| 243 | 20231219 | 145100 | 1823638475 | 2845 | 2845 | 2845 | 2845 | 0 |
| 244 | 20231219 | 145000 | 1823638475 | 2845 | 2840 | 2845 | 2840 | 2093 |
| 245 | 20231219 | 144900 | 1817684795 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 246 | 20231219 | 144800 | 1812217795 | 2835 | 2840 | 2840 | 2835 | 348 |
| 247 | 20231219 | 144700 | 1811229480 | 2840 | 2840 | 2840 | 2840 | 174 |
| 248 | 20231219 | 144600 | 1810735320 | 2840 | 2840 | 2840 | 2840 | 3 |
| 249 | 20231219 | 144500 | 1810726800 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20231219 | 144400 | 1810726800 | 2840 | 2840 | 2840 | 2840 | 426 |
| 251 | 20231219 | 144300 | 1809516960 | 2840 | 2840 | 2840 | 2840 | 3 |
| 252 | 20231219 | 144200 | 1809508440 | 2835 | 2835 | 2835 | 2835 | 9 |
| 253 | 20231219 | 144100 | 1809482925 | 2830 | 2830 | 2830 | 2830 | 0 |
| 254 | 20231219 | 144000 | 1809482925 | 2830 | 2840 | 2840 | 2830 | 30082 |
| 255 | 20231219 | 143900 | 1724340055 | 2840 | 2840 | 2840 | 2840 | 0 |
| 256 | 20231219 | 143800 | 1724340055 | 2840 | 2835 | 2840 | 2835 | 127 |
| 257 | 20231219 | 143700 | 1723979645 | 2835 | 2840 | 2840 | 2835 | 2353 |
| 258 | 20231219 | 143600 | 1717307790 | 2840 | 2840 | 2840 | 2835 | 1500 |
| 259 | 20231219 | 143500 | 1713048105 | 2840 | 2840 | 2840 | 2840 | 200 |
| 260 | 20231219 | 143400 | 1712480105 | 2840 | 2845 | 2845 | 2840 | 453 |
| 261 | 20231219 | 143300 | 1711193330 | 2845 | 2845 | 2845 | 2840 | 5194 |
| 262 | 20231219 | 143200 | 1696431425 | 2840 | 2845 | 2845 | 2840 | 98 |
| 263 | 20231219 | 143100 | 1696153060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 264 | 20231219 | 143000 | 1696153060 | 2845 | 2845 | 2845 | 2845 | 2100 |
| 265 | 20231219 | 142900 | 1690178560 | 2845 | 2840 | 2845 | 2840 | 52 |
| 266 | 20231219 | 142800 | 1690030865 | 2840 | 2845 | 2845 | 2840 | 128 |
| 267 | 20231219 | 142700 | 1689667325 | 2845 | 2850 | 2850 | 2845 | 69 |
| 268 | 20231219 | 142600 | 1689471005 | 2850 | 2850 | 2850 | 2850 | 70 |
| 269 | 20231219 | 142500 | 1689271505 | 2850 | 2850 | 2850 | 2850 | 0 |
| 270 | 20231219 | 142400 | 1689271505 | 2850 | 2845 | 2850 | 2840 | 4685 |
| 271 | 20231219 | 142300 | 1675956505 | 2845 | 2845 | 2845 | 2845 | 125 |
| 272 | 20231219 | 142200 | 1675600880 | 2850 | 2850 | 2850 | 2850 | 500 |
| 273 | 20231219 | 142100 | 1674175880 | 2845 | 2845 | 2845 | 2845 | 300 |
| 274 | 20231219 | 142000 | 1673322380 | 2845 | 2845 | 2845 | 2845 | 1090 |
| 275 | 20231219 | 141900 | 1670221330 | 2850 | 2850 | 2850 | 2850 | 0 |
| 276 | 20231219 | 141800 | 1670221330 | 2850 | 2845 | 2850 | 2845 | 1008 |
| 277 | 20231219 | 141700 | 1667353530 | 2845 | 2845 | 2850 | 2845 | 430 |
| 278 | 20231219 | 141600 | 1666130140 | 2845 | 2850 | 2850 | 2845 | 24 |
| 279 | 20231219 | 141500 | 1666061775 | 2850 | 2850 | 2850 | 2850 | 1531 |
| 280 | 20231219 | 141400 | 1661698425 | 2855 | 2850 | 2855 | 2850 | 2982 |
| 281 | 20231219 | 141300 | 1653186725 | 2855 | 2855 | 2855 | 2850 | 327 |
| 282 | 20231219 | 141200 | 1652253390 | 2850 | 2850 | 2850 | 2850 | 706 |
| 283 | 20231219 | 141100 | 1650241290 | 2855 | 2855 | 2855 | 2850 | 817 |
| 284 | 20231219 | 141000 | 1647909085 | 2860 | 2855 | 2860 | 2855 | 3511 |
| 285 | 20231219 | 140900 | 1637880180 | 2860 | 2860 | 2860 | 2855 | 216 |
| 286 | 20231219 | 140800 | 1637262440 | 2860 | 2860 | 2860 | 2855 | 955 |
| 287 | 20231219 | 140700 | 1634531470 | 2860 | 2855 | 2860 | 2855 | 313 |
| 288 | 20231219 | 140600 | 1633637850 | 2855 | 2850 | 2855 | 2845 | 8760 |
| 289 | 20231219 | 140500 | 1608652010 | 2850 | 2850 | 2850 | 2850 | 18 |
| 290 | 20231219 | 140400 | 1608600710 | 2845 | 2845 | 2845 | 2845 | 720 |
| 291 | 20231219 | 140300 | 1606552310 | 2845 | 2845 | 2845 | 2845 | 4 |
| 292 | 20231219 | 140200 | 1606540930 | 2840 | 2845 | 2845 | 2840 | 249 |
| 293 | 20231219 | 140100 | 1605833270 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 294 | 20231219 | 140000 | 1602988270 | 2845 | 2835 | 2845 | 2835 | 170 |
| 295 | 20231219 | 135900 | 1602505120 | 2835 | 2835 | 2835 | 2835 | 54 |
| 296 | 20231219 | 135800 | 1602352030 | 2840 | 2840 | 2840 | 2840 | 3158 |
| 297 | 20231219 | 135700 | 1593383310 | 2840 | 2840 | 2840 | 2840 | 506 |
| 298 | 20231219 | 135600 | 1591946270 | 2840 | 2840 | 2840 | 2840 | 710 |
| 299 | 20231219 | 135500 | 1589929870 | 2840 | 2840 | 2840 | 2840 | 11 |
| 300 | 20231219 | 135400 | 1589898630 | 2835 | 2835 | 2835 | 2830 | 4196 |
| 301 | 20231219 | 135300 | 1578004225 | 2825 | 2825 | 2825 | 2825 | 0 |
| 302 | 20231219 | 135200 | 1578004225 | 2825 | 2825 | 2825 | 2825 | 0 |
| 303 | 20231219 | 135100 | 1578004225 | 2825 | 2825 | 2825 | 2825 | 0 |
| 304 | 20231219 | 135000 | 1578004225 | 2825 | 2825 | 2825 | 2825 | 0 |
| 305 | 20231219 | 134900 | 1578004225 | 2825 | 2830 | 2830 | 2825 | 61 |
| 306 | 20231219 | 134800 | 1577831600 | 2835 | 2830 | 2835 | 2830 | 400 |
| 307 | 20231219 | 134700 | 1576697650 | 2835 | 2830 | 2835 | 2830 | 105 |
| 308 | 20231219 | 134600 | 1576400475 | 2830 | 2830 | 2830 | 2830 | 699 |
| 309 | 20231219 | 134500 | 1574422305 | 2835 | 2835 | 2835 | 2830 | 254 |
| 310 | 20231219 | 134400 | 1573702335 | 2830 | 2830 | 2835 | 2830 | 1122 |
| 311 | 20231219 | 134300 | 1570524955 | 2830 | 2830 | 2830 | 2825 | 508 |
| 312 | 20231219 | 134200 | 1569089815 | 2825 | 2830 | 2830 | 2825 | 268 |
| 313 | 20231219 | 134100 | 1568331385 | 2830 | 2830 | 2830 | 2830 | 3735 |
| 314 | 20231219 | 134000 | 1557761335 | 2830 | 2830 | 2830 | 2830 | 142 |
| 315 | 20231219 | 133900 | 1557359475 | 2830 | 2830 | 2830 | 2830 | 2 |
| 316 | 20231219 | 133800 | 1557353815 | 2825 | 2825 | 2825 | 2825 | 1507 |
| 317 | 20231219 | 133700 | 1553096540 | 2825 | 2825 | 2825 | 2825 | 100 |
| 318 | 20231219 | 133600 | 1552814040 | 2825 | 2825 | 2825 | 2825 | 661 |
| 319 | 20231219 | 133500 | 1550946715 | 2825 | 2825 | 2825 | 2825 | 3875 |
| 320 | 20231219 | 133400 | 1539999840 | 2825 | 2825 | 2825 | 2825 | 500 |
| 321 | 20231219 | 133300 | 1538587340 | 2830 | 2830 | 2830 | 2830 | 6 |
| 322 | 20231219 | 133200 | 1538570360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 323 | 20231219 | 133100 | 1538570360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 324 | 20231219 | 133000 | 1538570360 | 2830 | 2825 | 2830 | 2825 | 3769 |
| 325 | 20231219 | 132900 | 1527922930 | 2825 | 2830 | 2830 | 2825 | 169 |
| 326 | 20231219 | 132800 | 1527445500 | 2830 | 2830 | 2830 | 2830 | 5 |
| 327 | 20231219 | 132700 | 1527431350 | 2835 | 2830 | 2835 | 2825 | 1002 |
| 328 | 20231219 | 132600 | 1524600670 | 2830 | 2830 | 2830 | 2830 | 599 |
| 329 | 20231219 | 132500 | 1522905500 | 2830 | 2830 | 2830 | 2825 | 128 |
| 330 | 20231219 | 132400 | 1522543480 | 2830 | 2830 | 2830 | 2830 | 11 |
| 331 | 20231219 | 132300 | 1522512350 | 2830 | 2830 | 2830 | 2830 | 146 |
| 332 | 20231219 | 132200 | 1522099170 | 2830 | 2830 | 2830 | 2830 | 1 |
| 333 | 20231219 | 132100 | 1522096340 | 2830 | 2830 | 2830 | 2830 | 0 |
| 334 | 20231219 | 132000 | 1522096340 | 2830 | 2830 | 2830 | 2830 | 6 |
| 335 | 20231219 | 131900 | 1522079360 | 2830 | 2825 | 2830 | 2825 | 310 |
| 336 | 20231219 | 131800 | 1521203560 | 2825 | 2825 | 2825 | 2825 | 182 |
| 337 | 20231219 | 131700 | 1520689410 | 2830 | 2825 | 2830 | 2825 | 686 |
| 338 | 20231219 | 131600 | 1518751435 | 2830 | 2830 | 2830 | 2825 | 1821 |
| 339 | 20231219 | 131500 | 1513607005 | 2830 | 2830 | 2830 | 2830 | 0 |
| 340 | 20231219 | 131400 | 1513607005 | 2830 | 2830 | 2830 | 2830 | 83 |
| 341 | 20231219 | 131300 | 1513372115 | 2830 | 2830 | 2830 | 2830 | 11 |
| 342 | 20231219 | 131200 | 1513340985 | 2835 | 2830 | 2835 | 2830 | 369 |
| 343 | 20231219 | 131100 | 1512296700 | 2830 | 2830 | 2830 | 2830 | 0 |
| 344 | 20231219 | 131000 | 1512296700 | 2830 | 2835 | 2835 | 2830 | 433 |
| 345 | 20231219 | 130900 | 1511071305 | 2830 | 2835 | 2835 | 2830 | 756 |
| 346 | 20231219 | 130800 | 1508931405 | 2830 | 2835 | 2835 | 2830 | 4099 |
| 347 | 20231219 | 130700 | 1497331210 | 2835 | 2835 | 2835 | 2835 | 2 |
| 348 | 20231219 | 130600 | 1497325540 | 2835 | 2835 | 2835 | 2835 | 500 |
| 349 | 20231219 | 130500 | 1495908040 | 2835 | 2840 | 2845 | 2835 | 4692 |
| 350 | 20231219 | 130400 | 1482595985 | 2845 | 2845 | 2845 | 2845 | 288 |
| 351 | 20231219 | 130300 | 1481776625 | 2845 | 2845 | 2845 | 2845 | 250 |
| 352 | 20231219 | 130200 | 1481065375 | 2845 | 2845 | 2845 | 2845 | 700 |
| 353 | 20231219 | 130100 | 1479073875 | 2845 | 2845 | 2845 | 2845 | 1072 |
| 354 | 20231219 | 130000 | 1476024035 | 2845 | 2850 | 2850 | 2845 | 700 |
| 355 | 20231219 | 125900 | 1474032485 | 2845 | 2845 | 2845 | 2845 | 1 |
| 356 | 20231219 | 125800 | 1474029640 | 2845 | 2845 | 2845 | 2845 | 700 |
| 357 | 20231219 | 125700 | 1472038140 | 2845 | 2845 | 2845 | 2845 | 0 |
| 358 | 20231219 | 125600 | 1472038140 | 2845 | 2845 | 2845 | 2845 | 592 |
| 359 | 20231219 | 125500 | 1470353900 | 2850 | 2845 | 2850 | 2845 | 57 |
| 360 | 20231219 | 125400 | 1470191500 | 2850 | 2850 | 2850 | 2850 | 2 |
| 361 | 20231219 | 125300 | 1470185800 | 2845 | 2845 | 2845 | 2845 | 2174 |
| 362 | 20231219 | 125200 | 1464000770 | 2845 | 2850 | 2850 | 2845 | 421 |
| 363 | 20231219 | 125100 | 1462803020 | 2850 | 2850 | 2850 | 2850 | 578 |
| 364 | 20231219 | 125000 | 1461155720 | 2850 | 2850 | 2850 | 2850 | 1 |
| 365 | 20231219 | 124900 | 1461152870 | 2845 | 2845 | 2845 | 2840 | 360 |
| 366 | 20231219 | 124800 | 1460128690 | 2845 | 2845 | 2845 | 2845 | 50 |
| 367 | 20231219 | 124700 | 1459986440 | 2845 | 2845 | 2845 | 2845 | 1854 |
| 368 | 20231219 | 124600 | 1454711810 | 2845 | 2845 | 2845 | 2845 | 10 |
| 369 | 20231219 | 124500 | 1454683360 | 2845 | 2840 | 2845 | 2840 | 267 |
| 370 | 20231219 | 124400 | 1453924145 | 2840 | 2840 | 2840 | 2840 | 22 |
| 371 | 20231219 | 124300 | 1453861665 | 2845 | 2845 | 2845 | 2845 | 78 |
| 372 | 20231219 | 124200 | 1453639755 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20231219 | 124100 | 1453639755 | 2845 | 2840 | 2845 | 2835 | 4092 |
| 374 | 20231219 | 124000 | 1442010345 | 2845 | 2840 | 2845 | 2840 | 74 |
| 375 | 20231219 | 123900 | 1441800105 | 2845 | 2845 | 2845 | 2840 | 99 |
| 376 | 20231219 | 123800 | 1441518475 | 2845 | 2845 | 2845 | 2845 | 0 |
| 377 | 20231219 | 123700 | 1441518475 | 2845 | 2850 | 2850 | 2845 | 2009 |
| 378 | 20231219 | 123600 | 1435802845 | 2845 | 2850 | 2850 | 2845 | 129 |
| 379 | 20231219 | 123500 | 1435435435 | 2850 | 2850 | 2850 | 2850 | 953 |
| 380 | 20231219 | 123400 | 1432719385 | 2850 | 2850 | 2850 | 2845 | 1413 |
| 381 | 20231219 | 123300 | 1428692340 | 2855 | 2850 | 2855 | 2845 | 3559 |
| 382 | 20231219 | 123200 | 1418552290 | 2850 | 2850 | 2850 | 2850 | 2 |
| 383 | 20231219 | 123100 | 1418546590 | 2850 | 2850 | 2850 | 2845 | 1726 |
| 384 | 20231219 | 123000 | 1413628350 | 2850 | 2850 | 2850 | 2845 | 4037 |
| 385 | 20231219 | 122900 | 1402125585 | 2850 | 2850 | 2850 | 2850 | 854 |
| 386 | 20231219 | 122800 | 1399691685 | 2850 | 2850 | 2850 | 2850 | 11 |
| 387 | 20231219 | 122700 | 1399660335 | 2850 | 2850 | 2850 | 2850 | 463 |
| 388 | 20231219 | 122600 | 1398340785 | 2850 | 2850 | 2850 | 2850 | 1 |
| 389 | 20231219 | 122500 | 1398337935 | 2845 | 2850 | 2850 | 2845 | 28 |
| 390 | 20231219 | 122400 | 1398258265 | 2845 | 2845 | 2845 | 2845 | 270 |
| 391 | 20231219 | 122300 | 1397490115 | 2845 | 2850 | 2850 | 2845 | 38 |
| 392 | 20231219 | 122200 | 1397381985 | 2845 | 2850 | 2850 | 2845 | 614 |
| 393 | 20231219 | 122100 | 1395632955 | 2850 | 2850 | 2855 | 2850 | 73 |
| 394 | 20231219 | 122000 | 1395424875 | 2850 | 2850 | 2850 | 2850 | 7 |
| 395 | 20231219 | 121900 | 1395404925 | 2850 | 2850 | 2850 | 2850 | 13 |
| 396 | 20231219 | 121800 | 1395367875 | 2855 | 2855 | 2855 | 2855 | 0 |
| 397 | 20231219 | 121700 | 1395367875 | 2855 | 2850 | 2855 | 2850 | 2082 |
| 398 | 20231219 | 121600 | 1389434005 | 2850 | 2840 | 2850 | 2840 | 533 |
| 399 | 20231219 | 121500 | 1387917715 | 2845 | 2845 | 2845 | 2840 | 536 |
| 400 | 20231219 | 121400 | 1386392800 | 2840 | 2840 | 2840 | 2840 | 1787 |
| 401 | 20231219 | 121300 | 1381317720 | 2840 | 2840 | 2840 | 2840 | 101 |
| 402 | 20231219 | 121200 | 1381030880 | 2840 | 2840 | 2840 | 2840 | 20 |
| 403 | 20231219 | 121100 | 1380974080 | 2840 | 2845 | 2845 | 2840 | 327 |
| 404 | 20231219 | 121000 | 1380045150 | 2840 | 2840 | 2840 | 2840 | 100 |
| 405 | 20231219 | 120900 | 1379761150 | 2840 | 2845 | 2845 | 2840 | 380 |
| 406 | 20231219 | 120800 | 1378681700 | 2845 | 2845 | 2845 | 2845 | 0 |
| 407 | 20231219 | 120700 | 1378681700 | 2845 | 2845 | 2845 | 2845 | 1 |
| 408 | 20231219 | 120600 | 1378678855 | 2845 | 2840 | 2845 | 2840 | 119 |
| 409 | 20231219 | 120500 | 1378340660 | 2845 | 2840 | 2845 | 2840 | 575 |
| 410 | 20231219 | 120400 | 1376706835 | 2840 | 2840 | 2840 | 2840 | 50 |
| 411 | 20231219 | 120300 | 1376564835 | 2845 | 2845 | 2845 | 2845 | 168 |
| 412 | 20231219 | 120200 | 1376086875 | 2845 | 2845 | 2845 | 2840 | 374 |
| 413 | 20231219 | 120100 | 1375024675 | 2845 | 2845 | 2845 | 2845 | 0 |
| 414 | 20231219 | 120000 | 1375024675 | 2845 | 2845 | 2845 | 2845 | 535 |
| 415 | 20231219 | 115900 | 1373502600 | 2845 | 2840 | 2845 | 2840 | 5 |
| 416 | 20231219 | 115800 | 1373488385 | 2845 | 2845 | 2845 | 2845 | 14 |
| 417 | 20231219 | 115700 | 1373448555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 418 | 20231219 | 115600 | 1373448555 | 2845 | 2845 | 2845 | 2845 | 12 |
| 419 | 20231219 | 115500 | 1373414415 | 2845 | 2845 | 2845 | 2845 | 20 |
| 420 | 20231219 | 115400 | 1373357515 | 2845 | 2845 | 2845 | 2845 | 55 |
| 421 | 20231219 | 115300 | 1373201040 | 2845 | 2845 | 2845 | 2845 | 20 |
| 422 | 20231219 | 115200 | 1373144140 | 2845 | 2845 | 2845 | 2845 | 100 |
| 423 | 20231219 | 115100 | 1372859640 | 2840 | 2845 | 2845 | 2840 | 703 |
| 424 | 20231219 | 115000 | 1370863110 | 2845 | 2845 | 2845 | 2845 | 2 |
| 425 | 20231219 | 114900 | 1370857420 | 2845 | 2845 | 2845 | 2845 | 0 |
| 426 | 20231219 | 114800 | 1370857420 | 2845 | 2845 | 2845 | 2845 | 10 |
| 427 | 20231219 | 114700 | 1370828970 | 2850 | 2835 | 2850 | 2830 | 4343 |
| 428 | 20231219 | 114600 | 1358510765 | 2835 | 2840 | 2840 | 2835 | 861 |
| 429 | 20231219 | 114500 | 1356067200 | 2840 | 2840 | 2840 | 2840 | 1 |
| 430 | 20231219 | 114400 | 1356064360 | 2840 | 2840 | 2840 | 2840 | 2498 |
| 431 | 20231219 | 114300 | 1348970040 | 2840 | 2845 | 2845 | 2840 | 2127 |
| 432 | 20231219 | 114200 | 1342928745 | 2850 | 2850 | 2850 | 2850 | 1 |
| 433 | 20231219 | 114100 | 1342925895 | 2850 | 2845 | 2850 | 2845 | 229 |
| 434 | 20231219 | 114000 | 1342274380 | 2845 | 2850 | 2850 | 2845 | 483 |
| 435 | 20231219 | 113900 | 1340898995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 436 | 20231219 | 113800 | 1340898995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 437 | 20231219 | 113700 | 1340898995 | 2850 | 2845 | 2850 | 2845 | 26 |
| 438 | 20231219 | 113600 | 1340825020 | 2845 | 2845 | 2845 | 2845 | 26 |
| 439 | 20231219 | 113500 | 1340751050 | 2845 | 2845 | 2845 | 2845 | 487 |
| 440 | 20231219 | 113400 | 1339365535 | 2845 | 2845 | 2845 | 2845 | 2 |
| 441 | 20231219 | 113300 | 1339359845 | 2845 | 2845 | 2845 | 2845 | 20 |
| 442 | 20231219 | 113200 | 1339302945 | 2845 | 2840 | 2845 | 2840 | 10 |
| 443 | 20231219 | 113100 | 1339274535 | 2840 | 2840 | 2840 | 2840 | 67 |
| 444 | 20231219 | 113000 | 1339084255 | 2840 | 2840 | 2840 | 2840 | 697 |
| 445 | 20231219 | 112900 | 1337104775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 446 | 20231219 | 112800 | 1337104775 | 2840 | 2840 | 2840 | 2840 | 10 |
| 447 | 20231219 | 112700 | 1337076375 | 2840 | 2840 | 2840 | 2840 | 1 |
| 448 | 20231219 | 112600 | 1337073535 | 2835 | 2840 | 2840 | 2835 | 492 |
| 449 | 20231219 | 112500 | 1335676275 | 2840 | 2840 | 2840 | 2840 | 100 |
| 450 | 20231219 | 112400 | 1335392275 | 2840 | 2840 | 2840 | 2840 | 72 |
| 451 | 20231219 | 112300 | 1335187795 | 2840 | 2845 | 2845 | 2840 | 173 |
| 452 | 20231219 | 112200 | 1334696460 | 2835 | 2835 | 2835 | 2835 | 0 |
| 453 | 20231219 | 112100 | 1334696460 | 2835 | 2850 | 2850 | 2835 | 6996 |
| 454 | 20231219 | 112000 | 1314820505 | 2850 | 2855 | 2855 | 2850 | 2 |
| 455 | 20231219 | 111900 | 1314814800 | 2850 | 2850 | 2850 | 2850 | 120 |
| 456 | 20231219 | 111800 | 1314472800 | 2850 | 2850 | 2850 | 2850 | 15 |
| 457 | 20231219 | 111700 | 1314430050 | 2855 | 2855 | 2855 | 2855 | 107 |
| 458 | 20231219 | 111600 | 1314124565 | 2850 | 2855 | 2855 | 2850 | 251 |
| 459 | 20231219 | 111500 | 1313409210 | 2850 | 2855 | 2855 | 2850 | 205 |
| 460 | 20231219 | 111400 | 1312824935 | 2855 | 2855 | 2855 | 2855 | 11 |
| 461 | 20231219 | 111300 | 1312793530 | 2855 | 2855 | 2855 | 2855 | 0 |
| 462 | 20231219 | 111200 | 1312793530 | 2855 | 2850 | 2855 | 2850 | 463 |
| 463 | 20231219 | 111100 | 1311473295 | 2850 | 2850 | 2850 | 2850 | 284 |
| 464 | 20231219 | 111000 | 1310663895 | 2850 | 2850 | 2850 | 2850 | 111 |
| 465 | 20231219 | 110900 | 1310347545 | 2850 | 2850 | 2850 | 2850 | 90 |
| 466 | 20231219 | 110800 | 1310091045 | 2850 | 2845 | 2850 | 2845 | 444 |
| 467 | 20231219 | 110700 | 1308827765 | 2845 | 2855 | 2855 | 2845 | 1156 |
| 468 | 20231219 | 110600 | 1305534295 | 2855 | 2865 | 2865 | 2855 | 1772 |
| 469 | 20231219 | 110500 | 1300465855 | 2865 | 2865 | 2865 | 2865 | 162 |
| 470 | 20231219 | 110400 | 1300001725 | 2865 | 2870 | 2870 | 2865 | 820 |
| 471 | 20231219 | 110300 | 1297652310 | 2865 | 2870 | 2870 | 2865 | 1143 |
| 472 | 20231219 | 110200 | 1294377090 | 2870 | 2870 | 2870 | 2870 | 21 |
| 473 | 20231219 | 110100 | 1294316820 | 2870 | 2865 | 2870 | 2865 | 1009 |
| 474 | 20231219 | 110000 | 1291420995 | 2865 | 2865 | 2865 | 2865 | 6 |
| 475 | 20231219 | 105900 | 1291403805 | 2865 | 2865 | 2865 | 2865 | 3 |
| 476 | 20231219 | 105800 | 1291395210 | 2865 | 2865 | 2865 | 2865 | 1333 |
| 477 | 20231219 | 105700 | 1287576165 | 2865 | 2865 | 2865 | 2865 | 6 |
| 478 | 20231219 | 105600 | 1287558975 | 2865 | 2865 | 2865 | 2865 | 220 |
| 479 | 20231219 | 105500 | 1286928675 | 2865 | 2870 | 2870 | 2850 | 10905 |
| 480 | 20231219 | 105400 | 1255762765 | 2870 | 2870 | 2875 | 2865 | 2191 |
| 481 | 20231219 | 105300 | 1249481530 | 2875 | 2875 | 2880 | 2870 | 6763 |
| 482 | 20231219 | 105200 | 1230035965 | 2870 | 2855 | 2870 | 2855 | 2724 |
| 483 | 20231219 | 105100 | 1222233040 | 2860 | 2860 | 2860 | 2855 | 346 |
| 484 | 20231219 | 105000 | 1221243530 | 2860 | 2860 | 2860 | 2855 | 431 |
| 485 | 20231219 | 104900 | 1220011020 | 2860 | 2860 | 2860 | 2860 | 781 |
| 486 | 20231219 | 104800 | 1217777360 | 2865 | 2855 | 2865 | 2855 | 3309 |
| 487 | 20231219 | 104700 | 1208318695 | 2855 | 2855 | 2855 | 2855 | 51 |
| 488 | 20231219 | 104600 | 1208173090 | 2850 | 2850 | 2855 | 2850 | 58 |
| 489 | 20231219 | 104500 | 1208007770 | 2855 | 2855 | 2855 | 2855 | 2006 |
| 490 | 20231219 | 104400 | 1202280640 | 2855 | 2860 | 2860 | 2850 | 3919 |
| 491 | 20231219 | 104300 | 1191082105 | 2860 | 2850 | 2860 | 2850 | 1125 |
| 492 | 20231219 | 104200 | 1187868155 | 2850 | 2850 | 2850 | 2850 | 316 |
| 493 | 20231219 | 104100 | 1186967555 | 2850 | 2850 | 2850 | 2845 | 1504 |
| 494 | 20231219 | 104000 | 1182681975 | 2850 | 2845 | 2850 | 2845 | 228 |
| 495 | 20231219 | 103900 | 1182032560 | 2850 | 2840 | 2850 | 2835 | 2310 |
| 496 | 20231219 | 103800 | 1175463795 | 2835 | 2840 | 2840 | 2835 | 218 |
| 497 | 20231219 | 103700 | 1174845675 | 2840 | 2840 | 2840 | 2840 | 443 |
| 498 | 20231219 | 103600 | 1173587555 | 2840 | 2840 | 2840 | 2840 | 110 |
| 499 | 20231219 | 103500 | 1173275155 | 2840 | 2835 | 2840 | 2835 | 336 |
| 500 | 20231219 | 103400 | 1172321915 | 2835 | 2835 | 2840 | 2835 | 1214 |
| 501 | 20231219 | 103300 | 1168875815 | 2840 | 2840 | 2840 | 2835 | 302 |
| 502 | 20231219 | 103200 | 1168018465 | 2840 | 2840 | 2840 | 2835 | 333 |
| 503 | 20231219 | 103100 | 1167074400 | 2840 | 2835 | 2840 | 2835 | 483 |
| 504 | 20231219 | 103000 | 1165705005 | 2840 | 2840 | 2840 | 2825 | 3917 |
| 505 | 20231219 | 102900 | 1154604655 | 2845 | 2840 | 2845 | 2840 | 137 |
| 506 | 20231219 | 102800 | 1154214895 | 2840 | 2840 | 2840 | 2840 | 25 |
| 507 | 20231219 | 102700 | 1154143895 | 2845 | 2845 | 2845 | 2840 | 23 |
| 508 | 20231219 | 102600 | 1154078485 | 2845 | 2840 | 2845 | 2835 | 90 |
| 509 | 20231219 | 102500 | 1153822980 | 2840 | 2845 | 2850 | 2840 | 138 |
| 510 | 20231219 | 102400 | 1153430690 | 2845 | 2840 | 2845 | 2840 | 867 |
| 511 | 20231219 | 102300 | 1150966685 | 2835 | 2835 | 2835 | 2835 | 2385 |
| 512 | 20231219 | 102200 | 1144205210 | 2835 | 2830 | 2835 | 2830 | 150 |
| 513 | 20231219 | 102100 | 1143780095 | 2830 | 2825 | 2830 | 2825 | 4979 |
| 514 | 20231219 | 102000 | 1129713315 | 2825 | 2830 | 2830 | 2825 | 2100 |
| 515 | 20231219 | 101900 | 1123776805 | 2830 | 2825 | 2830 | 2825 | 2541 |
| 516 | 20231219 | 101800 | 1116585935 | 2830 | 2830 | 2830 | 2830 | 50 |
| 517 | 20231219 | 101700 | 1116444435 | 2830 | 2830 | 2830 | 2830 | 7 |
| 518 | 20231219 | 101600 | 1116424625 | 2830 | 2825 | 2830 | 2825 | 106 |
| 519 | 20231219 | 101500 | 1116125170 | 2825 | 2830 | 2830 | 2825 | 2133 |
| 520 | 20231219 | 101400 | 1110099440 | 2830 | 2825 | 2830 | 2825 | 1111 |
| 521 | 20231219 | 101300 | 1106960360 | 2825 | 2830 | 2830 | 2825 | 508 |
| 522 | 20231219 | 101200 | 1105524700 | 2830 | 2830 | 2830 | 2825 | 2012 |
| 523 | 20231219 | 101100 | 1099838765 | 2830 | 2830 | 2830 | 2830 | 2808 |
| 524 | 20231219 | 101000 | 1091892125 | 2830 | 2835 | 2835 | 2830 | 10 |
| 525 | 20231219 | 100900 | 1091863785 | 2830 | 2835 | 2840 | 2830 | 2237 |
| 526 | 20231219 | 100800 | 1085522035 | 2830 | 2835 | 2835 | 2830 | 303 |
| 527 | 20231219 | 100700 | 1084664540 | 2835 | 2830 | 2835 | 2830 | 1299 |
| 528 | 20231219 | 100600 | 1080988345 | 2830 | 2830 | 2835 | 2830 | 1274 |
| 529 | 20231219 | 100500 | 1077382890 | 2830 | 2835 | 2835 | 2830 | 2381 |
| 530 | 20231219 | 100400 | 1070640780 | 2830 | 2835 | 2840 | 2830 | 2431 |
| 531 | 20231219 | 100300 | 1063755460 | 2840 | 2840 | 2840 | 2835 | 919 |
| 532 | 20231219 | 100200 | 1061147215 | 2840 | 2840 | 2840 | 2840 | 2 |
| 533 | 20231219 | 100100 | 1061141535 | 2840 | 2840 | 2840 | 2835 | 2206 |
| 534 | 20231219 | 100000 | 1054887405 | 2840 | 2840 | 2840 | 2835 | 753 |
| 535 | 20231219 | 095900 | 1052752635 | 2835 | 2840 | 2840 | 2835 | 3114 |
| 536 | 20231219 | 095800 | 1043918080 | 2840 | 2840 | 2840 | 2840 | 66 |
| 537 | 20231219 | 095700 | 1043730640 | 2840 | 2840 | 2845 | 2840 | 331 |
| 538 | 20231219 | 095600 | 1042789190 | 2840 | 2840 | 2840 | 2840 | 919 |
| 539 | 20231219 | 095500 | 1040179230 | 2840 | 2840 | 2840 | 2840 | 32 |
| 540 | 20231219 | 095400 | 1040088350 | 2840 | 2840 | 2840 | 2840 | 104 |
| 541 | 20231219 | 095300 | 1039792990 | 2840 | 2840 | 2840 | 2835 | 3672 |
| 542 | 20231219 | 095200 | 1029375520 | 2840 | 2845 | 2845 | 2840 | 1142 |
| 543 | 20231219 | 095100 | 1026130620 | 2845 | 2845 | 2845 | 2845 | 201 |
| 544 | 20231219 | 095000 | 1025558775 | 2840 | 2840 | 2840 | 2840 | 216 |
| 545 | 20231219 | 094900 | 1024945335 | 2840 | 2835 | 2840 | 2835 | 629 |
| 546 | 20231219 | 094800 | 1023162085 | 2835 | 2835 | 2840 | 2830 | 108 |
| 547 | 20231219 | 094700 | 1022856125 | 2840 | 2845 | 2845 | 2830 | 3560 |
| 548 | 20231219 | 094600 | 1012764120 | 2845 | 2850 | 2855 | 2840 | 4193 |
| 549 | 20231219 | 094500 | 1000836535 | 2855 | 2860 | 2860 | 2855 | 2535 |
| 550 | 20231219 | 094400 | 993595780 | 2860 | 2850 | 2860 | 2850 | 484 |
| 551 | 20231219 | 094300 | 992212830 | 2850 | 2855 | 2855 | 2845 | 7432 |
| 552 | 20231219 | 094200 | 971019520 | 2855 | 2865 | 2870 | 2855 | 7315 |
| 553 | 20231219 | 094100 | 950112300 | 2870 | 2870 | 2870 | 2860 | 4431 |
| 554 | 20231219 | 094000 | 937416485 | 2865 | 2865 | 2870 | 2860 | 5707 |
| 555 | 20231219 | 093900 | 921061485 | 2870 | 2880 | 2885 | 2870 | 4865 |
| 556 | 20231219 | 093800 | 907057970 | 2875 | 2890 | 2895 | 2875 | 9437 |
| 557 | 20231219 | 093700 | 879836500 | 2890 | 2905 | 2910 | 2885 | 17118 |
| 558 | 20231219 | 093600 | 830272295 | 2910 | 2915 | 2915 | 2890 | 6408 |
| 559 | 20231219 | 093500 | 811666625 | 2915 | 2940 | 2940 | 2910 | 14955 |
| 560 | 20231219 | 093400 | 768087035 | 2940 | 2890 | 2940 | 2885 | 22874 |
| 561 | 20231219 | 093300 | 701604910 | 2895 | 2870 | 2895 | 2870 | 14188 |
| 562 | 20231219 | 093200 | 660702205 | 2875 | 2865 | 2875 | 2865 | 4809 |
| 563 | 20231219 | 093100 | 646903450 | 2865 | 2855 | 2880 | 2850 | 25696 |
| 564 | 20231219 | 093000 | 573203375 | 2855 | 2850 | 2855 | 2845 | 6340 |
| 565 | 20231219 | 092900 | 555123895 | 2845 | 2850 | 2855 | 2845 | 4145 |
| 566 | 20231219 | 092800 | 543302250 | 2850 | 2845 | 2850 | 2845 | 2723 |
| 567 | 20231219 | 092700 | 535547255 | 2845 | 2840 | 2845 | 2840 | 1202 |
| 568 | 20231219 | 092600 | 532130930 | 2840 | 2845 | 2845 | 2835 | 5061 |
| 569 | 20231219 | 092500 | 517756070 | 2845 | 2845 | 2845 | 2840 | 2565 |
| 570 | 20231219 | 092400 | 510464420 | 2845 | 2840 | 2845 | 2840 | 2311 |
| 571 | 20231219 | 092300 | 503890425 | 2840 | 2840 | 2840 | 2840 | 4172 |
| 572 | 20231219 | 092200 | 492041945 | 2840 | 2840 | 2845 | 2835 | 4358 |
| 573 | 20231219 | 092100 | 479662150 | 2840 | 2835 | 2840 | 2830 | 2092 |
| 574 | 20231219 | 092000 | 473734975 | 2835 | 2845 | 2845 | 2835 | 11213 |
| 575 | 20231219 | 091900 | 441913380 | 2845 | 2835 | 2845 | 2835 | 1019 |
| 576 | 20231219 | 091800 | 439020470 | 2835 | 2845 | 2845 | 2835 | 10791 |
| 577 | 20231219 | 091700 | 408406360 | 2845 | 2835 | 2855 | 2835 | 15433 |
| 578 | 20231219 | 091600 | 364480195 | 2830 | 2820 | 2830 | 2815 | 11704 |
| 579 | 20231219 | 091500 | 331411920 | 2820 | 2830 | 2830 | 2820 | 6170 |
| 580 | 20231219 | 091400 | 313999830 | 2830 | 2830 | 2835 | 2830 | 7647 |
| 581 | 20231219 | 091300 | 292352345 | 2830 | 2825 | 2830 | 2825 | 2713 |
| 582 | 20231219 | 091200 | 284684905 | 2825 | 2825 | 2825 | 2820 | 5883 |
| 583 | 20231219 | 091100 | 268065440 | 2825 | 2820 | 2825 | 2815 | 1476 |
| 584 | 20231219 | 091000 | 263903635 | 2820 | 2820 | 2825 | 2815 | 6119 |
| 585 | 20231219 | 090900 | 246647595 | 2820 | 2810 | 2825 | 2810 | 19148 |
| 586 | 20231219 | 090800 | 192778720 | 2805 | 2810 | 2810 | 2805 | 1402 |
| 587 | 20231219 | 090700 | 188843865 | 2805 | 2810 | 2810 | 2805 | 5027 |
| 588 | 20231219 | 090600 | 174735610 | 2810 | 2830 | 2830 | 2810 | 3626 |
| 589 | 20231219 | 090500 | 164526185 | 2825 | 2825 | 2830 | 2825 | 1220 |
| 590 | 20231219 | 090400 | 161076120 | 2835 | 2835 | 2835 | 2825 | 1003 |
| 591 | 20231219 | 090300 | 158238100 | 2835 | 2815 | 2840 | 2815 | 34216 |
| 592 | 20231219 | 090200 | 61387580 | 2810 | 2775 | 2810 | 2770 | 9665 |
| 593 | 20231219 | 090100 | 34329000 | 2765 | 2775 | 2785 | 2765 | 4075 |
| 594 | 20231219 | 090000 | 23037400 | 2765 | 2790 | 2790 | 2765 | 8217 |