29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 3 | 20231213 | 184000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20231213 | 183900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20231213 | 183800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20231213 | 183700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20231213 | 183600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20231213 | 183500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20231213 | 183400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20231213 | 183300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20231213 | 183200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20231213 | 183100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20231213 | 183000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20231213 | 182900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20231213 | 182800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20231213 | 182700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20231213 | 182600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20231213 | 182500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20231213 | 182400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20231213 | 182300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20231213 | 182200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20231213 | 182100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20231213 | 182000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20231213 | 181900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20231213 | 181800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20231213 | 181700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20231213 | 181600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20231213 | 181500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20231213 | 181400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20231213 | 181300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20231213 | 181200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20231213 | 181100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 33 | 20231213 | 181000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20231213 | 180900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20231213 | 180800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20231213 | 180700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20231213 | 180600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20231213 | 180500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20231213 | 180400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20231213 | 180300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20231213 | 180200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20231213 | 180100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20231213 | 180000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20231213 | 175900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20231213 | 175800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20231213 | 175700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20231213 | 175600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20231213 | 175500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20231213 | 175400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20231213 | 175300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20231213 | 175200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20231213 | 175100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20231213 | 175000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20231213 | 174900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20231213 | 174800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20231213 | 174700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20231213 | 174600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20231213 | 174500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20231213 | 174400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20231213 | 174300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20231213 | 174200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20231213 | 174100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 63 | 20231213 | 174000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20231213 | 173900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20231213 | 173800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20231213 | 173700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20231213 | 173600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20231213 | 173500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20231213 | 173400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20231213 | 173300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20231213 | 173200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20231213 | 173100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20231213 | 173000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20231213 | 172900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20231213 | 172800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20231213 | 172700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20231213 | 172600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20231213 | 172500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20231213 | 172400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20231213 | 172300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20231213 | 172200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20231213 | 172100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20231213 | 172000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20231213 | 171900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20231213 | 171800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20231213 | 171700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20231213 | 171600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20231213 | 171500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20231213 | 171400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20231213 | 171300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20231213 | 171200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20231213 | 171100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 93 | 20231213 | 171000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20231213 | 170900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20231213 | 170800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20231213 | 170700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20231213 | 170600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20231213 | 170500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20231213 | 170400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20231213 | 170300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20231213 | 170200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20231213 | 170100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20231213 | 170000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20231213 | 165900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20231213 | 165800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20231213 | 165700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20231213 | 165600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20231213 | 165500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20231213 | 165400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20231213 | 165300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20231213 | 165200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20231213 | 165100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20231213 | 165000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20231213 | 164900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20231213 | 164800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20231213 | 164700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20231213 | 164600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20231213 | 164500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20231213 | 164400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20231213 | 164300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20231213 | 164200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20231213 | 164100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 123 | 20231213 | 164000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20231213 | 163900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20231213 | 163800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20231213 | 163700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20231213 | 163600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20231213 | 163500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20231213 | 163400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20231213 | 163300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20231213 | 163200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20231213 | 163100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20231213 | 163000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20231213 | 162900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20231213 | 162800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20231213 | 162700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20231213 | 162600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20231213 | 162500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20231213 | 162400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20231213 | 162300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20231213 | 162200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20231213 | 162100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20231213 | 162000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20231213 | 161900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20231213 | 161800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20231213 | 161700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20231213 | 161600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20231213 | 161500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20231213 | 161400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20231213 | 161300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20231213 | 161200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20231213 | 161100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 153 | 20231213 | 161000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20231213 | 160900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20231213 | 160800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20231213 | 160700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20231213 | 160600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20231213 | 160500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20231213 | 160400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20231213 | 160300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20231213 | 160200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20231213 | 160100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20231213 | 160000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20231213 | 155900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20231213 | 155800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20231213 | 155700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20231213 | 155600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20231213 | 155500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20231213 | 155400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20231213 | 155300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20231213 | 155200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20231213 | 155100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20231213 | 155000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20231213 | 154900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20231213 | 154800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20231213 | 154700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20231213 | 154600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20231213 | 154500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20231213 | 154400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20231213 | 154300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20231213 | 154200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20231213 | 154100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 183 | 20231213 | 154000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20231213 | 153900 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20231213 | 153800 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20231213 | 153700 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20231213 | 153600 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20231213 | 153500 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20231213 | 153400 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20231213 | 153300 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 191 | 20231213 | 153200 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 192 | 20231213 | 153100 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 0 |
| 193 | 20231213 | 153000 | 1701268930 | 4495 | 4495 | 4495 | 4495 | 5027 |
| 194 | 20231213 | 152900 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20231213 | 152800 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20231213 | 152700 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20231213 | 152600 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20231213 | 152500 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20231213 | 152400 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20231213 | 152300 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20231213 | 152200 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20231213 | 152100 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20231213 | 152000 | 1678672565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 204 | 20231213 | 151900 | 1678672565 | 4495 | 4495 | 4500 | 4495 | 1559 |
| 205 | 20231213 | 151800 | 1671659695 | 4500 | 4500 | 4500 | 4495 | 331 |
| 206 | 20231213 | 151700 | 1670171665 | 4500 | 4495 | 4500 | 4495 | 1184 |
| 207 | 20231213 | 151600 | 1664849125 | 4500 | 4500 | 4500 | 4495 | 403 |
| 208 | 20231213 | 151500 | 1663037490 | 4500 | 4495 | 4500 | 4495 | 141 |
| 209 | 20231213 | 151400 | 1662403140 | 4500 | 4515 | 4515 | 4500 | 1184 |
| 210 | 20231213 | 151300 | 1657075015 | 4500 | 4520 | 4520 | 4500 | 507 |
| 211 | 20231213 | 151200 | 1654793415 | 4520 | 4520 | 4520 | 4495 | 3185 |
| 212 | 20231213 | 151100 | 1640460620 | 4520 | 4500 | 4520 | 4500 | 2253 |
| 213 | 20231213 | 151000 | 1630284425 | 4500 | 4500 | 4520 | 4500 | 431 |
| 214 | 20231213 | 150900 | 1628344425 | 4500 | 4520 | 4520 | 4500 | 807 |
| 215 | 20231213 | 150800 | 1624712825 | 4500 | 4500 | 4500 | 4500 | 59 |
| 216 | 20231213 | 150700 | 1624447325 | 4500 | 4520 | 4520 | 4500 | 455 |
| 217 | 20231213 | 150600 | 1622399585 | 4505 | 4525 | 4525 | 4500 | 66 |
| 218 | 20231213 | 150500 | 1622102335 | 4500 | 4500 | 4500 | 4500 | 1109 |
| 219 | 20231213 | 150400 | 1617111835 | 4525 | 4500 | 4525 | 4500 | 10515 |
| 220 | 20231213 | 150300 | 1569794135 | 4500 | 4525 | 4525 | 4500 | 5178 |
| 221 | 20231213 | 150200 | 1546467205 | 4525 | 4505 | 4525 | 4505 | 476 |
| 222 | 20231213 | 150100 | 1544322595 | 4505 | 4525 | 4525 | 4505 | 317 |
| 223 | 20231213 | 150000 | 1542888210 | 4525 | 4515 | 4525 | 4515 | 516 |
| 224 | 20231213 | 145900 | 1540557765 | 4515 | 4505 | 4515 | 4500 | 3276 |
| 225 | 20231213 | 145800 | 1525812905 | 4505 | 4500 | 4515 | 4500 | 676 |
| 226 | 20231213 | 145700 | 1522768130 | 4505 | 4505 | 4515 | 4505 | 2418 |
| 227 | 20231213 | 145600 | 1511874980 | 4500 | 4505 | 4510 | 4500 | 3005 |
| 228 | 20231213 | 145500 | 1498340335 | 4505 | 4510 | 4520 | 4505 | 10822 |
| 229 | 20231213 | 145400 | 1449557255 | 4515 | 4520 | 4520 | 4515 | 534 |
| 230 | 20231213 | 145300 | 1447146215 | 4520 | 4520 | 4520 | 4520 | 50 |
| 231 | 20231213 | 145200 | 1446920215 | 4520 | 4515 | 4520 | 4515 | 187 |
| 232 | 20231213 | 145100 | 1446075885 | 4515 | 4510 | 4515 | 4510 | 1281 |
| 233 | 20231213 | 145000 | 1440293505 | 4515 | 4515 | 4515 | 4515 | 22 |
| 234 | 20231213 | 144900 | 1440194175 | 4515 | 4520 | 4520 | 4515 | 9352 |
| 235 | 20231213 | 144800 | 1397968285 | 4520 | 4520 | 4520 | 4520 | 16 |
| 236 | 20231213 | 144700 | 1397895965 | 4520 | 4520 | 4520 | 4515 | 1312 |
| 237 | 20231213 | 144600 | 1391966785 | 4520 | 4520 | 4520 | 4515 | 356 |
| 238 | 20231213 | 144500 | 1390358330 | 4515 | 4520 | 4520 | 4515 | 126 |
| 239 | 20231213 | 144400 | 1389789415 | 4515 | 4515 | 4515 | 4515 | 304 |
| 240 | 20231213 | 144300 | 1388416855 | 4520 | 4515 | 4520 | 4515 | 337 |
| 241 | 20231213 | 144200 | 1386895270 | 4515 | 4525 | 4525 | 4515 | 68 |
| 242 | 20231213 | 144100 | 1386588200 | 4515 | 4515 | 4515 | 4515 | 31 |
| 243 | 20231213 | 144000 | 1386448235 | 4525 | 4520 | 4525 | 4515 | 1597 |
| 244 | 20231213 | 143900 | 1379233055 | 4525 | 4520 | 4525 | 4520 | 47 |
| 245 | 20231213 | 143800 | 1379020535 | 4525 | 4525 | 4525 | 4525 | 20 |
| 246 | 20231213 | 143700 | 1378930035 | 4525 | 4520 | 4525 | 4520 | 307 |
| 247 | 20231213 | 143600 | 1377541355 | 4520 | 4520 | 4525 | 4520 | 1287 |
| 248 | 20231213 | 143500 | 1371723250 | 4525 | 4525 | 4525 | 4520 | 213 |
| 249 | 20231213 | 143400 | 1370759925 | 4525 | 4525 | 4525 | 4525 | 3779 |
| 250 | 20231213 | 143300 | 1353659950 | 4530 | 4525 | 4530 | 4525 | 1361 |
| 251 | 20231213 | 143200 | 1347501400 | 4530 | 4530 | 4530 | 4530 | 5 |
| 252 | 20231213 | 143100 | 1347478750 | 4530 | 4525 | 4530 | 4525 | 756 |
| 253 | 20231213 | 143000 | 1344057740 | 4525 | 4530 | 4530 | 4525 | 63 |
| 254 | 20231213 | 142900 | 1343772625 | 4525 | 4530 | 4530 | 4525 | 597 |
| 255 | 20231213 | 142800 | 1341071170 | 4525 | 4525 | 4525 | 4525 | 346 |
| 256 | 20231213 | 142700 | 1339505520 | 4525 | 4530 | 4530 | 4525 | 283 |
| 257 | 20231213 | 142600 | 1338223975 | 4530 | 4525 | 4535 | 4525 | 260 |
| 258 | 20231213 | 142500 | 1337047155 | 4535 | 4525 | 4535 | 4525 | 74 |
| 259 | 20231213 | 142400 | 1336712285 | 4535 | 4535 | 4535 | 4535 | 5 |
| 260 | 20231213 | 142300 | 1336689610 | 4535 | 4535 | 4535 | 4535 | 5 |
| 261 | 20231213 | 142200 | 1336666935 | 4535 | 4530 | 4540 | 4525 | 622 |
| 262 | 20231213 | 142100 | 1333846515 | 4530 | 4535 | 4535 | 4530 | 106 |
| 263 | 20231213 | 142000 | 1333366235 | 4535 | 4535 | 4535 | 4535 | 15 |
| 264 | 20231213 | 141900 | 1333298210 | 4535 | 4535 | 4535 | 4525 | 68 |
| 265 | 20231213 | 141800 | 1332989850 | 4535 | 4535 | 4535 | 4525 | 209 |
| 266 | 20231213 | 141700 | 1332044055 | 4535 | 4535 | 4535 | 4535 | 1005 |
| 267 | 20231213 | 141600 | 1327486380 | 4535 | 4520 | 4535 | 4520 | 1183 |
| 268 | 20231213 | 141500 | 1322133050 | 4525 | 4520 | 4525 | 4520 | 358 |
| 269 | 20231213 | 141400 | 1320514775 | 4520 | 4520 | 4520 | 4520 | 614 |
| 270 | 20231213 | 141300 | 1317739495 | 4520 | 4515 | 4520 | 4515 | 3 |
| 271 | 20231213 | 141200 | 1317725945 | 4520 | 4515 | 4520 | 4515 | 204 |
| 272 | 20231213 | 141100 | 1316804860 | 4520 | 4520 | 4520 | 4520 | 300 |
| 273 | 20231213 | 141000 | 1315448860 | 4520 | 4515 | 4520 | 4515 | 1124 |
| 274 | 20231213 | 140900 | 1310368385 | 4520 | 4515 | 4520 | 4515 | 106 |
| 275 | 20231213 | 140800 | 1309889770 | 4520 | 4515 | 4520 | 4515 | 233 |
| 276 | 20231213 | 140700 | 1308837735 | 4515 | 4515 | 4515 | 4515 | 324 |
| 277 | 20231213 | 140600 | 1307374875 | 4520 | 4515 | 4520 | 4515 | 1465 |
| 278 | 20231213 | 140500 | 1300760375 | 4520 | 4520 | 4520 | 4520 | 6 |
| 279 | 20231213 | 140400 | 1300733255 | 4515 | 4515 | 4515 | 4515 | 270 |
| 280 | 20231213 | 140300 | 1299514205 | 4520 | 4515 | 4520 | 4515 | 1072 |
| 281 | 20231213 | 140200 | 1294674095 | 4520 | 4515 | 4520 | 4515 | 63 |
| 282 | 20231213 | 140100 | 1294389625 | 4515 | 4515 | 4515 | 4515 | 3110 |
| 283 | 20231213 | 140000 | 1280347975 | 4515 | 4520 | 4520 | 4515 | 494 |
| 284 | 20231213 | 135900 | 1278116115 | 4515 | 4520 | 4520 | 4515 | 185 |
| 285 | 20231213 | 135800 | 1277280790 | 4515 | 4515 | 4515 | 4515 | 297 |
| 286 | 20231213 | 135700 | 1275939835 | 4515 | 4515 | 4520 | 4515 | 209 |
| 287 | 20231213 | 135600 | 1274996170 | 4520 | 4515 | 4520 | 4515 | 148 |
| 288 | 20231213 | 135500 | 1274327875 | 4515 | 4515 | 4515 | 4515 | 212 |
| 289 | 20231213 | 135400 | 1273370695 | 4515 | 4515 | 4520 | 4515 | 2016 |
| 290 | 20231213 | 135300 | 1264268430 | 4520 | 4520 | 4520 | 4515 | 686 |
| 291 | 20231213 | 135200 | 1261169810 | 4520 | 4520 | 4520 | 4520 | 50 |
| 292 | 20231213 | 135100 | 1260943810 | 4520 | 4515 | 4520 | 4515 | 325 |
| 293 | 20231213 | 135000 | 1259476410 | 4520 | 4520 | 4520 | 4520 | 145 |
| 294 | 20231213 | 134900 | 1258821010 | 4520 | 4520 | 4520 | 4520 | 476 |
| 295 | 20231213 | 134800 | 1256669490 | 4520 | 4520 | 4525 | 4520 | 120 |
| 296 | 20231213 | 134700 | 1256127060 | 4530 | 4530 | 4530 | 4530 | 5 |
| 297 | 20231213 | 134600 | 1256104410 | 4530 | 4525 | 4530 | 4525 | 597 |
| 298 | 20231213 | 134500 | 1253402970 | 4530 | 4530 | 4530 | 4525 | 27 |
| 299 | 20231213 | 134400 | 1253280665 | 4530 | 4530 | 4530 | 4530 | 122 |
| 300 | 20231213 | 134300 | 1252728005 | 4530 | 4530 | 4530 | 4530 | 1108 |
| 301 | 20231213 | 134200 | 1247708765 | 4530 | 4525 | 4530 | 4525 | 1238 |
| 302 | 20231213 | 134100 | 1242106780 | 4525 | 4525 | 4525 | 4525 | 588 |
| 303 | 20231213 | 134000 | 1239446080 | 4525 | 4525 | 4525 | 4525 | 6 |
| 304 | 20231213 | 133900 | 1239418930 | 4525 | 4520 | 4525 | 4520 | 421 |
| 305 | 20231213 | 133800 | 1237516000 | 4525 | 4520 | 4525 | 4520 | 2051 |
| 306 | 20231213 | 133700 | 1228245475 | 4520 | 4520 | 4520 | 4520 | 5 |
| 307 | 20231213 | 133600 | 1228222875 | 4515 | 4520 | 4520 | 4515 | 502 |
| 308 | 20231213 | 133500 | 1225953845 | 4520 | 4520 | 4520 | 4515 | 210 |
| 309 | 20231213 | 133400 | 1225005655 | 4515 | 4520 | 4520 | 4515 | 520 |
| 310 | 20231213 | 133300 | 1222657180 | 4520 | 4515 | 4520 | 4515 | 40 |
| 311 | 20231213 | 133200 | 1222476575 | 4520 | 4515 | 4520 | 4515 | 138 |
| 312 | 20231213 | 133100 | 1221853430 | 4515 | 4520 | 4520 | 4515 | 267 |
| 313 | 20231213 | 133000 | 1220647600 | 4515 | 4515 | 4515 | 4515 | 2 |
| 314 | 20231213 | 132900 | 1220638570 | 4520 | 4520 | 4520 | 4520 | 22 |
| 315 | 20231213 | 132800 | 1220539130 | 4515 | 4520 | 4525 | 4515 | 853 |
| 316 | 20231213 | 132700 | 1216687075 | 4520 | 4520 | 4520 | 4515 | 225 |
| 317 | 20231213 | 132600 | 1215670745 | 4520 | 4515 | 4520 | 4515 | 2533 |
| 318 | 20231213 | 132500 | 1204227490 | 4520 | 4520 | 4520 | 4520 | 6 |
| 319 | 20231213 | 132400 | 1204200370 | 4515 | 4520 | 4520 | 4515 | 273 |
| 320 | 20231213 | 132300 | 1202967710 | 4520 | 4520 | 4520 | 4520 | 272 |
| 321 | 20231213 | 132200 | 1201738270 | 4520 | 4520 | 4520 | 4515 | 99 |
| 322 | 20231213 | 132100 | 1201290890 | 4520 | 4515 | 4520 | 4515 | 1530 |
| 323 | 20231213 | 132000 | 1194376690 | 4520 | 4520 | 4520 | 4520 | 5 |
| 324 | 20231213 | 131900 | 1194354090 | 4520 | 4520 | 4520 | 4520 | 6 |
| 325 | 20231213 | 131800 | 1194326970 | 4515 | 4515 | 4515 | 4515 | 34 |
| 326 | 20231213 | 131700 | 1194173460 | 4520 | 4515 | 4520 | 4515 | 1716 |
| 327 | 20231213 | 131600 | 1186421190 | 4515 | 4515 | 4515 | 4515 | 262 |
| 328 | 20231213 | 131500 | 1185238260 | 4515 | 4510 | 4515 | 4510 | 64 |
| 329 | 20231213 | 131400 | 1184949615 | 4515 | 4510 | 4515 | 4510 | 81 |
| 330 | 20231213 | 131300 | 1184584275 | 4510 | 4510 | 4515 | 4510 | 392 |
| 331 | 20231213 | 131200 | 1182815745 | 4510 | 4510 | 4510 | 4510 | 2 |
| 332 | 20231213 | 131100 | 1182806725 | 4510 | 4515 | 4515 | 4510 | 234 |
| 333 | 20231213 | 131000 | 1181750680 | 4515 | 4510 | 4515 | 4510 | 340 |
| 334 | 20231213 | 130900 | 1180216605 | 4515 | 4510 | 4515 | 4510 | 205 |
| 335 | 20231213 | 130800 | 1179291035 | 4515 | 4520 | 4520 | 4510 | 280 |
| 336 | 20231213 | 130700 | 1178026110 | 4520 | 4520 | 4520 | 4510 | 205 |
| 337 | 20231213 | 130600 | 1177101460 | 4510 | 4515 | 4515 | 4510 | 1404 |
| 338 | 20231213 | 130500 | 1170768500 | 4520 | 4520 | 4520 | 4520 | 5 |
| 339 | 20231213 | 130400 | 1170745900 | 4520 | 4515 | 4520 | 4515 | 292 |
| 340 | 20231213 | 130300 | 1169427455 | 4515 | 4515 | 4515 | 4515 | 1033 |
| 341 | 20231213 | 130200 | 1164763460 | 4520 | 4515 | 4520 | 4515 | 112 |
| 342 | 20231213 | 130100 | 1164257745 | 4515 | 4510 | 4515 | 4510 | 580 |
| 343 | 20231213 | 130000 | 1161640030 | 4515 | 4515 | 4515 | 4510 | 245 |
| 344 | 20231213 | 125900 | 1160534895 | 4515 | 4515 | 4515 | 4515 | 159 |
| 345 | 20231213 | 125800 | 1159817010 | 4520 | 4520 | 4520 | 4520 | 16 |
| 346 | 20231213 | 125700 | 1159744690 | 4520 | 4510 | 4520 | 4510 | 57 |
| 347 | 20231213 | 125600 | 1159487610 | 4520 | 4520 | 4520 | 4520 | 7 |
| 348 | 20231213 | 125500 | 1159455970 | 4510 | 4520 | 4520 | 4510 | 298 |
| 349 | 20231213 | 125400 | 1158111940 | 4510 | 4515 | 4515 | 4510 | 2400 |
| 350 | 20231213 | 125300 | 1147285770 | 4520 | 4520 | 4520 | 4520 | 6 |
| 351 | 20231213 | 125200 | 1147258650 | 4525 | 4510 | 4525 | 4510 | 497 |
| 352 | 20231213 | 125100 | 1145016155 | 4515 | 4515 | 4515 | 4510 | 59 |
| 353 | 20231213 | 125000 | 1144749775 | 4515 | 4515 | 4515 | 4510 | 502 |
| 354 | 20231213 | 124900 | 1142483655 | 4510 | 4515 | 4515 | 4510 | 355 |
| 355 | 20231213 | 124800 | 1140882555 | 4510 | 4505 | 4515 | 4505 | 746 |
| 356 | 20231213 | 124700 | 1137515725 | 4505 | 4500 | 4505 | 4500 | 216 |
| 357 | 20231213 | 124600 | 1136543545 | 4520 | 4520 | 4520 | 4500 | 6598 |
| 358 | 20231213 | 124500 | 1106799470 | 4520 | 4520 | 4520 | 4515 | 237 |
| 359 | 20231213 | 124400 | 1105728385 | 4515 | 4515 | 4520 | 4515 | 273 |
| 360 | 20231213 | 124300 | 1104495645 | 4520 | 4515 | 4520 | 4515 | 51 |
| 361 | 20231213 | 124200 | 1104265355 | 4520 | 4515 | 4525 | 4515 | 117 |
| 362 | 20231213 | 124100 | 1103736960 | 4515 | 4515 | 4515 | 4515 | 204 |
| 363 | 20231213 | 124000 | 1102815900 | 4525 | 4520 | 4525 | 4510 | 2081 |
| 364 | 20231213 | 123900 | 1093419560 | 4520 | 4525 | 4525 | 4520 | 62 |
| 365 | 20231213 | 123800 | 1093139290 | 4520 | 4520 | 4520 | 4520 | 449 |
| 366 | 20231213 | 123700 | 1091109810 | 4520 | 4525 | 4525 | 4520 | 613 |
| 367 | 20231213 | 123600 | 1088337770 | 4525 | 4525 | 4525 | 4520 | 46 |
| 368 | 20231213 | 123500 | 1088129815 | 4520 | 4525 | 4525 | 4520 | 149 |
| 369 | 20231213 | 123400 | 1087455785 | 4525 | 4520 | 4525 | 4520 | 309 |
| 370 | 20231213 | 123300 | 1086058570 | 4520 | 4525 | 4525 | 4520 | 425 |
| 371 | 20231213 | 123200 | 1084136445 | 4525 | 4525 | 4525 | 4520 | 6 |
| 372 | 20231213 | 123100 | 1084109300 | 4525 | 4515 | 4525 | 4515 | 1099 |
| 373 | 20231213 | 123000 | 1079141955 | 4520 | 4520 | 4520 | 4515 | 569 |
| 374 | 20231213 | 122900 | 1076571630 | 4515 | 4515 | 4515 | 4515 | 398 |
| 375 | 20231213 | 122800 | 1074774660 | 4520 | 4520 | 4520 | 4520 | 9 |
| 376 | 20231213 | 122700 | 1074733980 | 4520 | 4515 | 4520 | 4515 | 257 |
| 377 | 20231213 | 122600 | 1073572750 | 4515 | 4515 | 4520 | 4515 | 520 |
| 378 | 20231213 | 122500 | 1071224865 | 4520 | 4515 | 4520 | 4515 | 823 |
| 379 | 20231213 | 122400 | 1067508995 | 4520 | 4520 | 4520 | 4520 | 86 |
| 380 | 20231213 | 122300 | 1067120275 | 4515 | 4515 | 4515 | 4515 | 1436 |
| 381 | 20231213 | 122200 | 1060636735 | 4520 | 4515 | 4520 | 4515 | 30 |
| 382 | 20231213 | 122100 | 1060501235 | 4515 | 4520 | 4520 | 4515 | 103 |
| 383 | 20231213 | 122000 | 1060036135 | 4515 | 4515 | 4515 | 4515 | 201 |
| 384 | 20231213 | 121900 | 1059128620 | 4520 | 4515 | 4520 | 4515 | 753 |
| 385 | 20231213 | 121800 | 1055728800 | 4515 | 4520 | 4520 | 4515 | 55 |
| 386 | 20231213 | 121700 | 1055480445 | 4515 | 4520 | 4520 | 4515 | 102 |
| 387 | 20231213 | 121600 | 1055019415 | 4520 | 4520 | 4520 | 4515 | 689 |
| 388 | 20231213 | 121500 | 1051907895 | 4520 | 4520 | 4520 | 4520 | 5 |
| 389 | 20231213 | 121400 | 1051885295 | 4520 | 4515 | 4520 | 4515 | 340 |
| 390 | 20231213 | 121300 | 1050349695 | 4520 | 4515 | 4520 | 4515 | 72 |
| 391 | 20231213 | 121200 | 1050024585 | 4510 | 4515 | 4520 | 4510 | 1516 |
| 392 | 20231213 | 121100 | 1043179865 | 4515 | 4515 | 4520 | 4515 | 198 |
| 393 | 20231213 | 121000 | 1042285815 | 4520 | 4515 | 4520 | 4515 | 72 |
| 394 | 20231213 | 120900 | 1041960700 | 4515 | 4515 | 4520 | 4515 | 198 |
| 395 | 20231213 | 120800 | 1041066705 | 4515 | 4515 | 4515 | 4515 | 218 |
| 396 | 20231213 | 120700 | 1040082435 | 4515 | 4515 | 4520 | 4515 | 198 |
| 397 | 20231213 | 120600 | 1039188435 | 4515 | 4520 | 4520 | 4515 | 341 |
| 398 | 20231213 | 120500 | 1037648795 | 4515 | 4520 | 4520 | 4515 | 278 |
| 399 | 20231213 | 120400 | 1036393600 | 4520 | 4520 | 4520 | 4520 | 5 |
| 400 | 20231213 | 120300 | 1036371000 | 4520 | 4520 | 4520 | 4520 | 106 |
| 401 | 20231213 | 120200 | 1035891880 | 4520 | 4525 | 4525 | 4520 | 2012 |
| 402 | 20231213 | 120100 | 1026797615 | 4520 | 4520 | 4520 | 4515 | 395 |
| 403 | 20231213 | 120000 | 1025013225 | 4520 | 4520 | 4520 | 4520 | 206 |
| 404 | 20231213 | 115900 | 1024082105 | 4520 | 4525 | 4525 | 4520 | 142 |
| 405 | 20231213 | 115800 | 1023440240 | 4520 | 4515 | 4520 | 4515 | 685 |
| 406 | 20231213 | 115700 | 1020345385 | 4515 | 4520 | 4520 | 4515 | 139 |
| 407 | 20231213 | 115600 | 1019717770 | 4515 | 4530 | 4530 | 4515 | 24 |
| 408 | 20231213 | 115500 | 1019609235 | 4515 | 4515 | 4515 | 4515 | 180 |
| 409 | 20231213 | 115400 | 1018796535 | 4530 | 4515 | 4530 | 4515 | 349 |
| 410 | 20231213 | 115300 | 1017220725 | 4515 | 4515 | 4530 | 4515 | 60 |
| 411 | 20231213 | 115200 | 1016949735 | 4530 | 4530 | 4530 | 4530 | 2 |
| 412 | 20231213 | 115100 | 1016940675 | 4520 | 4515 | 4530 | 4515 | 185 |
| 413 | 20231213 | 115000 | 1016105065 | 4515 | 4530 | 4530 | 4515 | 306 |
| 414 | 20231213 | 114900 | 1014723385 | 4530 | 4530 | 4530 | 4530 | 0 |
| 415 | 20231213 | 114800 | 1014723385 | 4530 | 4515 | 4530 | 4515 | 137 |
| 416 | 20231213 | 114700 | 1014104755 | 4515 | 4515 | 4515 | 4510 | 2572 |
| 417 | 20231213 | 114600 | 1002493205 | 4515 | 4515 | 4515 | 4515 | 20 |
| 418 | 20231213 | 114500 | 1002402905 | 4515 | 4510 | 4515 | 4510 | 59 |
| 419 | 20231213 | 114400 | 1002136780 | 4510 | 4505 | 4510 | 4505 | 213 |
| 420 | 20231213 | 114300 | 1001176685 | 4505 | 4505 | 4505 | 4505 | 518 |
| 421 | 20231213 | 114200 | 998843095 | 4510 | 4505 | 4510 | 4505 | 1673 |
| 422 | 20231213 | 114100 | 991306200 | 4505 | 4500 | 4505 | 4500 | 377 |
| 423 | 20231213 | 114000 | 989609160 | 4500 | 4500 | 4505 | 4500 | 549 |
| 424 | 20231213 | 113900 | 987137080 | 4505 | 4505 | 4505 | 4505 | 26 |
| 425 | 20231213 | 113800 | 987019950 | 4500 | 4500 | 4505 | 4500 | 246 |
| 426 | 20231213 | 113700 | 985912670 | 4505 | 4505 | 4505 | 4505 | 0 |
| 427 | 20231213 | 113600 | 985912670 | 4505 | 4500 | 4505 | 4500 | 450 |
| 428 | 20231213 | 113500 | 983887645 | 4505 | 4500 | 4505 | 4500 | 310 |
| 429 | 20231213 | 113400 | 982492605 | 4500 | 4505 | 4505 | 4500 | 534 |
| 430 | 20231213 | 113300 | 980088935 | 4505 | 4500 | 4505 | 4500 | 188 |
| 431 | 20231213 | 113200 | 979242160 | 4500 | 4495 | 4500 | 4495 | 627 |
| 432 | 20231213 | 113100 | 976420815 | 4495 | 4495 | 4500 | 4495 | 1973 |
| 433 | 20231213 | 113000 | 967551660 | 4500 | 4500 | 4500 | 4500 | 348 |
| 434 | 20231213 | 112900 | 965985660 | 4500 | 4505 | 4505 | 4500 | 1003 |
| 435 | 20231213 | 112800 | 961471635 | 4500 | 4505 | 4505 | 4500 | 302 |
| 436 | 20231213 | 112700 | 960111135 | 4510 | 4500 | 4510 | 4500 | 228 |
| 437 | 20231213 | 112600 | 959085055 | 4500 | 4510 | 4510 | 4495 | 4006 |
| 438 | 20231213 | 112500 | 941048790 | 4510 | 4515 | 4520 | 4510 | 734 |
| 439 | 20231213 | 112400 | 937738065 | 4535 | 4520 | 4535 | 4510 | 531 |
| 440 | 20231213 | 112300 | 935330545 | 4535 | 4535 | 4535 | 4535 | 205 |
| 441 | 20231213 | 112200 | 934400870 | 4510 | 4510 | 4530 | 4510 | 2286 |
| 442 | 20231213 | 112100 | 924052410 | 4530 | 4525 | 4530 | 4525 | 1206 |
| 443 | 20231213 | 112000 | 918590230 | 4525 | 4510 | 4525 | 4510 | 479 |
| 444 | 20231213 | 111900 | 916429865 | 4505 | 4510 | 4510 | 4505 | 183 |
| 445 | 20231213 | 111800 | 915604540 | 4510 | 4515 | 4520 | 4510 | 1764 |
| 446 | 20231213 | 111700 | 907647060 | 4520 | 4525 | 4525 | 4520 | 290 |
| 447 | 20231213 | 111600 | 906334870 | 4525 | 4525 | 4525 | 4510 | 34 |
| 448 | 20231213 | 111500 | 906181050 | 4525 | 4505 | 4525 | 4505 | 566 |
| 449 | 20231213 | 111400 | 903628860 | 4505 | 4530 | 4530 | 4505 | 151 |
| 450 | 20231213 | 111300 | 902948250 | 4505 | 4535 | 4535 | 4490 | 39502 |
| 451 | 20231213 | 111200 | 724839740 | 4530 | 4530 | 4530 | 4530 | 457 |
| 452 | 20231213 | 111100 | 722769530 | 4530 | 4535 | 4535 | 4530 | 590 |
| 453 | 20231213 | 111000 | 720096295 | 4530 | 4535 | 4535 | 4530 | 430 |
| 454 | 20231213 | 110900 | 718148365 | 4535 | 4535 | 4535 | 4535 | 31 |
| 455 | 20231213 | 110800 | 718007780 | 4535 | 4530 | 4535 | 4530 | 334 |
| 456 | 20231213 | 110700 | 716494735 | 4530 | 4540 | 4540 | 4530 | 171 |
| 457 | 20231213 | 110600 | 715719850 | 4530 | 4530 | 4530 | 4530 | 100 |
| 458 | 20231213 | 110500 | 715266850 | 4530 | 4525 | 4530 | 4525 | 1824 |
| 459 | 20231213 | 110400 | 707011660 | 4525 | 4535 | 4535 | 4525 | 2764 |
| 460 | 20231213 | 110300 | 694504205 | 4535 | 4540 | 4540 | 4530 | 511 |
| 461 | 20231213 | 110200 | 692188710 | 4540 | 4535 | 4540 | 4535 | 70 |
| 462 | 20231213 | 110100 | 691871235 | 4540 | 4535 | 4540 | 4535 | 36 |
| 463 | 20231213 | 110000 | 691707805 | 4535 | 4535 | 4540 | 4530 | 353 |
| 464 | 20231213 | 105900 | 690107950 | 4535 | 4530 | 4535 | 4530 | 3087 |
| 465 | 20231213 | 105800 | 676123835 | 4535 | 4540 | 4540 | 4535 | 132 |
| 466 | 20231213 | 105700 | 675525140 | 4535 | 4535 | 4535 | 4535 | 83 |
| 467 | 20231213 | 105600 | 675148735 | 4530 | 4535 | 4535 | 4530 | 391 |
| 468 | 20231213 | 105500 | 673376560 | 4535 | 4540 | 4540 | 4535 | 617 |
| 469 | 20231213 | 105400 | 670578170 | 4540 | 4540 | 4540 | 4540 | 101 |
| 470 | 20231213 | 105300 | 670119630 | 4535 | 4545 | 4545 | 4535 | 236 |
| 471 | 20231213 | 105200 | 669049240 | 4540 | 4540 | 4540 | 4540 | 230 |
| 472 | 20231213 | 105100 | 668005040 | 4545 | 4545 | 4545 | 4545 | 165 |
| 473 | 20231213 | 105000 | 667255115 | 4545 | 4545 | 4545 | 4545 | 50 |
| 474 | 20231213 | 104900 | 667027865 | 4545 | 4545 | 4545 | 4545 | 5 |
| 475 | 20231213 | 104800 | 667005140 | 4555 | 4550 | 4555 | 4550 | 1840 |
| 476 | 20231213 | 104700 | 658633135 | 4545 | 4540 | 4545 | 4535 | 1873 |
| 477 | 20231213 | 104600 | 650136745 | 4540 | 4540 | 4540 | 4540 | 339 |
| 478 | 20231213 | 104500 | 648597685 | 4545 | 4550 | 4550 | 4545 | 200 |
| 479 | 20231213 | 104400 | 647688185 | 4550 | 4540 | 4550 | 4540 | 284 |
| 480 | 20231213 | 104300 | 646397315 | 4550 | 4540 | 4550 | 4535 | 915 |
| 481 | 20231213 | 104200 | 642246305 | 4540 | 4540 | 4540 | 4540 | 115 |
| 482 | 20231213 | 104100 | 641724205 | 4550 | 4550 | 4550 | 4550 | 0 |
| 483 | 20231213 | 104000 | 641724205 | 4550 | 4550 | 4550 | 4550 | 1 |
| 484 | 20231213 | 103900 | 641719655 | 4540 | 4550 | 4550 | 4540 | 148 |
| 485 | 20231213 | 103800 | 641047715 | 4550 | 4535 | 4555 | 4530 | 4210 |
| 486 | 20231213 | 103700 | 621922815 | 4540 | 4540 | 4540 | 4540 | 120 |
| 487 | 20231213 | 103600 | 621378015 | 4540 | 4540 | 4540 | 4535 | 156 |
| 488 | 20231213 | 103500 | 620670415 | 4545 | 4540 | 4545 | 4530 | 215 |
| 489 | 20231213 | 103400 | 619696325 | 4545 | 4540 | 4550 | 4535 | 1620 |
| 490 | 20231213 | 103300 | 612341790 | 4550 | 4540 | 4550 | 4540 | 156 |
| 491 | 20231213 | 103200 | 611633540 | 4540 | 4535 | 4540 | 4530 | 385 |
| 492 | 20231213 | 103100 | 609888035 | 4535 | 4535 | 4540 | 4535 | 93 |
| 493 | 20231213 | 103000 | 609466250 | 4535 | 4535 | 4535 | 4535 | 4000 |
| 494 | 20231213 | 102900 | 591326250 | 4540 | 4550 | 4555 | 4540 | 3457 |
| 495 | 20231213 | 102800 | 575630115 | 4555 | 4550 | 4555 | 4550 | 301 |
| 496 | 20231213 | 102700 | 574260560 | 4540 | 4540 | 4550 | 4540 | 465 |
| 497 | 20231213 | 102600 | 572149430 | 4540 | 4540 | 4540 | 4540 | 30 |
| 498 | 20231213 | 102500 | 572013230 | 4540 | 4540 | 4540 | 4535 | 2045 |
| 499 | 20231213 | 102400 | 562738000 | 4540 | 4540 | 4540 | 4540 | 7 |
| 500 | 20231213 | 102300 | 562706220 | 4550 | 4550 | 4550 | 4535 | 796 |
| 501 | 20231213 | 102200 | 559084435 | 4540 | 4540 | 4550 | 4540 | 328 |
| 502 | 20231213 | 102100 | 557595245 | 4550 | 4540 | 4550 | 4535 | 343 |
| 503 | 20231213 | 102000 | 556037370 | 4540 | 4540 | 4550 | 4535 | 740 |
| 504 | 20231213 | 101900 | 552678240 | 4540 | 4540 | 4540 | 4535 | 6 |
| 505 | 20231213 | 101800 | 552651020 | 4535 | 4540 | 4540 | 4535 | 831 |
| 506 | 20231213 | 101700 | 548878435 | 4540 | 4535 | 4540 | 4535 | 223 |
| 507 | 20231213 | 101600 | 547867025 | 4540 | 4540 | 4540 | 4535 | 343 |
| 508 | 20231213 | 101500 | 546311510 | 4540 | 4540 | 4540 | 4540 | 0 |
| 509 | 20231213 | 101400 | 546311510 | 4540 | 4535 | 4540 | 4535 | 61 |
| 510 | 20231213 | 101300 | 546034620 | 4540 | 4535 | 4540 | 4530 | 693 |
| 511 | 20231213 | 101200 | 542893535 | 4530 | 4530 | 4535 | 4530 | 638 |
| 512 | 20231213 | 101100 | 540003390 | 4530 | 4530 | 4530 | 4525 | 432 |
| 513 | 20231213 | 101000 | 538046435 | 4525 | 4530 | 4535 | 4525 | 348 |
| 514 | 20231213 | 100900 | 536470400 | 4535 | 4540 | 4540 | 4535 | 214 |
| 515 | 20231213 | 100800 | 535499345 | 4540 | 4540 | 4540 | 4530 | 257 |
| 516 | 20231213 | 100700 | 534333895 | 4540 | 4530 | 4540 | 4530 | 132 |
| 517 | 20231213 | 100600 | 533735925 | 4540 | 4525 | 4540 | 4525 | 336 |
| 518 | 20231213 | 100500 | 532213515 | 4540 | 4540 | 4540 | 4540 | 28 |
| 519 | 20231213 | 100400 | 532086395 | 4540 | 4540 | 4540 | 4540 | 4 |
| 520 | 20231213 | 100300 | 532068235 | 4525 | 4550 | 4550 | 4525 | 128 |
| 521 | 20231213 | 100200 | 531488580 | 4520 | 4550 | 4555 | 4520 | 4361 |
| 522 | 20231213 | 100100 | 511703050 | 4545 | 4540 | 4545 | 4540 | 333 |
| 523 | 20231213 | 100000 | 510189885 | 4540 | 4540 | 4540 | 4540 | 127 |
| 524 | 20231213 | 095900 | 509613305 | 4540 | 4530 | 4540 | 4530 | 847 |
| 525 | 20231213 | 095800 | 505772295 | 4530 | 4535 | 4535 | 4530 | 161 |
| 526 | 20231213 | 095700 | 505042165 | 4535 | 4535 | 4535 | 4530 | 55 |
| 527 | 20231213 | 095600 | 504792990 | 4535 | 4535 | 4535 | 4530 | 1968 |
| 528 | 20231213 | 095500 | 495876180 | 4530 | 4535 | 4535 | 4530 | 369 |
| 529 | 20231213 | 095400 | 494203795 | 4535 | 4535 | 4535 | 4530 | 451 |
| 530 | 20231213 | 095300 | 492158905 | 4535 | 4535 | 4535 | 4535 | 6 |
| 531 | 20231213 | 095200 | 492131695 | 4530 | 4540 | 4545 | 4530 | 7397 |
| 532 | 20231213 | 095100 | 458576150 | 4540 | 4540 | 4540 | 4540 | 915 |
| 533 | 20231213 | 095000 | 454422050 | 4540 | 4545 | 4545 | 4540 | 61 |
| 534 | 20231213 | 094900 | 454145060 | 4545 | 4545 | 4545 | 4545 | 387 |
| 535 | 20231213 | 094800 | 452386145 | 4545 | 4545 | 4545 | 4545 | 229 |
| 536 | 20231213 | 094700 | 451345340 | 4540 | 4545 | 4555 | 4540 | 4003 |
| 537 | 20231213 | 094600 | 433150085 | 4545 | 4550 | 4550 | 4545 | 148 |
| 538 | 20231213 | 094500 | 432476840 | 4550 | 4545 | 4550 | 4545 | 564 |
| 539 | 20231213 | 094400 | 429910795 | 4550 | 4550 | 4550 | 4545 | 684 |
| 540 | 20231213 | 094300 | 426800430 | 4550 | 4545 | 4550 | 4545 | 3310 |
| 541 | 20231213 | 094200 | 411753450 | 4545 | 4565 | 4565 | 4545 | 2569 |
| 542 | 20231213 | 094100 | 400064550 | 4565 | 4565 | 4565 | 4565 | 2 |
| 543 | 20231213 | 094000 | 400055420 | 4550 | 4565 | 4565 | 4550 | 2064 |
| 544 | 20231213 | 093900 | 390659565 | 4565 | 4560 | 4565 | 4550 | 1206 |
| 545 | 20231213 | 093800 | 385163085 | 4560 | 4555 | 4560 | 4555 | 570 |
| 546 | 20231213 | 093700 | 382566715 | 4560 | 4600 | 4600 | 4555 | 6800 |
| 547 | 20231213 | 093600 | 351560515 | 4605 | 4565 | 4610 | 4560 | 5573 |
| 548 | 20231213 | 093500 | 325956925 | 4575 | 4560 | 4575 | 4560 | 120 |
| 549 | 20231213 | 093400 | 325408165 | 4575 | 4570 | 4575 | 4560 | 585 |
| 550 | 20231213 | 093300 | 322737565 | 4570 | 4560 | 4570 | 4555 | 413 |
| 551 | 20231213 | 093200 | 320855275 | 4575 | 4575 | 4575 | 4550 | 11 |
| 552 | 20231213 | 093100 | 320805075 | 4580 | 4550 | 4580 | 4550 | 1511 |
| 553 | 20231213 | 093000 | 313929875 | 4550 | 4540 | 4550 | 4540 | 837 |
| 554 | 20231213 | 092900 | 310125305 | 4540 | 4550 | 4550 | 4535 | 4669 |
| 555 | 20231213 | 092800 | 288920970 | 4565 | 4540 | 4565 | 4540 | 2399 |
| 556 | 20231213 | 092700 | 278008690 | 4550 | 4555 | 4555 | 4545 | 4959 |
| 557 | 20231213 | 092600 | 255447960 | 4555 | 4565 | 4565 | 4550 | 4280 |
| 558 | 20231213 | 092500 | 235965160 | 4560 | 4575 | 4575 | 4560 | 10868 |
| 559 | 20231213 | 092400 | 186334710 | 4575 | 4575 | 4575 | 4575 | 2473 |
| 560 | 20231213 | 092300 | 175020735 | 4575 | 4570 | 4575 | 4570 | 581 |
| 561 | 20231213 | 092200 | 172363660 | 4570 | 4585 | 4585 | 4570 | 1324 |
| 562 | 20231213 | 092100 | 166302885 | 4580 | 4580 | 4580 | 4580 | 336 |
| 563 | 20231213 | 092000 | 164764005 | 4580 | 4575 | 4580 | 4575 | 431 |
| 564 | 20231213 | 091900 | 162792175 | 4575 | 4580 | 4580 | 4575 | 15 |
| 565 | 20231213 | 091800 | 162723480 | 4580 | 4575 | 4580 | 4570 | 2518 |
| 566 | 20231213 | 091700 | 151211040 | 4575 | 4580 | 4585 | 4575 | 2753 |
| 567 | 20231213 | 091600 | 138607475 | 4585 | 4590 | 4595 | 4585 | 1496 |
| 568 | 20231213 | 091500 | 131747945 | 4600 | 4605 | 4605 | 4585 | 2583 |
| 569 | 20231213 | 091400 | 119882485 | 4610 | 4610 | 4610 | 4610 | 55 |
| 570 | 20231213 | 091300 | 119628935 | 4605 | 4605 | 4605 | 4600 | 193 |
| 571 | 20231213 | 091200 | 118740670 | 4605 | 4585 | 4605 | 4585 | 930 |
| 572 | 20231213 | 091100 | 114468925 | 4585 | 4585 | 4590 | 4585 | 1497 |
| 573 | 20231213 | 091000 | 107603030 | 4590 | 4635 | 4645 | 4590 | 6695 |
| 574 | 20231213 | 090900 | 76786315 | 4655 | 4635 | 4655 | 4635 | 1005 |
| 575 | 20231213 | 090800 | 72125815 | 4635 | 4610 | 4635 | 4610 | 240 |
| 576 | 20231213 | 090700 | 71019165 | 4630 | 4610 | 4630 | 4610 | 2677 |
| 577 | 20231213 | 090600 | 58678115 | 4630 | 4630 | 4630 | 4600 | 3689 |
| 578 | 20231213 | 090500 | 41677550 | 4615 | 4650 | 4665 | 4615 | 622 |
| 579 | 20231213 | 090400 | 38806480 | 4605 | 4630 | 4665 | 4605 | 3401 |
| 580 | 20231213 | 090300 | 23098830 | 4630 | 4655 | 4655 | 4630 | 1309 |
| 581 | 20231213 | 090200 | 17011620 | 4660 | 4675 | 4675 | 4660 | 3158 |
| 582 | 20231213 | 090100 | 2255610 | 4670 | 4670 | 4670 | 4670 | 0 |
| 583 | 20231213 | 090000 | 2255610 | 4670 | 4670 | 4670 | 4670 | 483 |