29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 3 | 20231214 | 185700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20231214 | 185600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20231214 | 185500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20231214 | 185400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20231214 | 185300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20231214 | 185200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20231214 | 185100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20231214 | 185000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20231214 | 184900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20231214 | 184800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20231214 | 184700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20231214 | 184600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20231214 | 184500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20231214 | 184400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20231214 | 184300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20231214 | 184200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20231214 | 184100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20231214 | 184000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20231214 | 183900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20231214 | 183800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20231214 | 183700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20231214 | 183600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20231214 | 183500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20231214 | 183400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20231214 | 183300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20231214 | 183200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20231214 | 183100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20231214 | 183000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20231214 | 182900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20231214 | 182800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 33 | 20231214 | 182700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20231214 | 182600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20231214 | 182500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20231214 | 182400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20231214 | 182300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20231214 | 182200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20231214 | 182100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20231214 | 182000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20231214 | 181900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20231214 | 181800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20231214 | 181700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20231214 | 181600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20231214 | 181500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20231214 | 181400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20231214 | 181300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20231214 | 181200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20231214 | 181100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20231214 | 181000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20231214 | 180900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20231214 | 180800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20231214 | 180700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20231214 | 180600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20231214 | 180500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20231214 | 180400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20231214 | 180300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20231214 | 180200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20231214 | 180100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20231214 | 180000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20231214 | 175900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20231214 | 175800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 63 | 20231214 | 175700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20231214 | 175600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20231214 | 175500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20231214 | 175400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20231214 | 175300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20231214 | 175200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20231214 | 175100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20231214 | 175000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20231214 | 174900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20231214 | 174800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20231214 | 174700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20231214 | 174600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20231214 | 174500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20231214 | 174400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20231214 | 174300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20231214 | 174200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20231214 | 174100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20231214 | 174000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20231214 | 173900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20231214 | 173800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20231214 | 173700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20231214 | 173600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20231214 | 173500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20231214 | 173400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20231214 | 173300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20231214 | 173200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20231214 | 173100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20231214 | 173000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20231214 | 172900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20231214 | 172800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 93 | 20231214 | 172700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20231214 | 172600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20231214 | 172500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20231214 | 172400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20231214 | 172300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20231214 | 172200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20231214 | 172100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20231214 | 172000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20231214 | 171900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20231214 | 171800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20231214 | 171700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20231214 | 171600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20231214 | 171500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20231214 | 171400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20231214 | 171300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20231214 | 171200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20231214 | 171100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20231214 | 171000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20231214 | 170900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20231214 | 170800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20231214 | 170700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20231214 | 170600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20231214 | 170500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20231214 | 170400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20231214 | 170300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20231214 | 170200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20231214 | 170100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20231214 | 170000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20231214 | 165900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20231214 | 165800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 123 | 20231214 | 165700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20231214 | 165600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20231214 | 165500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20231214 | 165400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20231214 | 165300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20231214 | 165200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20231214 | 165100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20231214 | 165000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20231214 | 164900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20231214 | 164800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20231214 | 164700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20231214 | 164600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20231214 | 164500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20231214 | 164400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20231214 | 164300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20231214 | 164200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20231214 | 164100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20231214 | 164000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20231214 | 163900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20231214 | 163800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20231214 | 163700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20231214 | 163600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20231214 | 163500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20231214 | 163400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20231214 | 163300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20231214 | 163200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20231214 | 163100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20231214 | 163000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20231214 | 162900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20231214 | 162800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 153 | 20231214 | 162700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20231214 | 162600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20231214 | 162500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20231214 | 162400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20231214 | 162300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20231214 | 162200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20231214 | 162100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20231214 | 162000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20231214 | 161900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20231214 | 161800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20231214 | 161700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20231214 | 161600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20231214 | 161500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20231214 | 161400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20231214 | 161300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20231214 | 161200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20231214 | 161100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20231214 | 161000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20231214 | 160900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20231214 | 160800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20231214 | 160700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20231214 | 160600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20231214 | 160500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20231214 | 160400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20231214 | 160300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20231214 | 160200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20231214 | 160100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20231214 | 160000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20231214 | 155900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20231214 | 155800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 183 | 20231214 | 155700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20231214 | 155600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20231214 | 155500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20231214 | 155400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20231214 | 155300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20231214 | 155200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20231214 | 155100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20231214 | 155000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20231214 | 154900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20231214 | 154800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20231214 | 154700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20231214 | 154600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20231214 | 154500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20231214 | 154400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20231214 | 154300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20231214 | 154200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20231214 | 154100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20231214 | 154000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20231214 | 153900 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20231214 | 153800 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20231214 | 153700 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 204 | 20231214 | 153600 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20231214 | 153500 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20231214 | 153400 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20231214 | 153300 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20231214 | 153200 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20231214 | 153100 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20231214 | 153000 | 1586758640 | 4405 | 4405 | 4405 | 4405 | 6405 |
| 211 | 20231214 | 152900 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20231214 | 152800 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 213 | 20231214 | 152700 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20231214 | 152600 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20231214 | 152500 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20231214 | 152400 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20231214 | 152300 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20231214 | 152200 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20231214 | 152100 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20231214 | 152000 | 1558544615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 221 | 20231214 | 151900 | 1558544615 | 4385 | 4380 | 4390 | 4375 | 331 |
| 222 | 20231214 | 151800 | 1557094215 | 4380 | 4375 | 4380 | 4375 | 304 |
| 223 | 20231214 | 151700 | 1555762715 | 4380 | 4380 | 4385 | 4370 | 1506 |
| 224 | 20231214 | 151600 | 1549175835 | 4370 | 4380 | 4385 | 4370 | 463 |
| 225 | 20231214 | 151500 | 1547150425 | 4375 | 4375 | 4385 | 4370 | 290 |
| 226 | 20231214 | 151400 | 1545881145 | 4380 | 4380 | 4380 | 4375 | 197 |
| 227 | 20231214 | 151300 | 1545018360 | 4380 | 4370 | 4380 | 4370 | 76 |
| 228 | 20231214 | 151200 | 1544686160 | 4385 | 4370 | 4390 | 4370 | 351 |
| 229 | 20231214 | 151100 | 1543150490 | 4375 | 4370 | 4375 | 4370 | 92 |
| 230 | 20231214 | 151000 | 1542748415 | 4375 | 4365 | 4375 | 4365 | 218 |
| 231 | 20231214 | 150900 | 1541796495 | 4370 | 4365 | 4370 | 4365 | 4 |
| 232 | 20231214 | 150800 | 1541779030 | 4375 | 4370 | 4375 | 4360 | 1843 |
| 233 | 20231214 | 150700 | 1533721425 | 4370 | 4360 | 4370 | 4360 | 152 |
| 234 | 20231214 | 150600 | 1533057965 | 4365 | 4360 | 4365 | 4360 | 74 |
| 235 | 20231214 | 150500 | 1532734975 | 4365 | 4370 | 4370 | 4360 | 766 |
| 236 | 20231214 | 150400 | 1529394955 | 4365 | 4360 | 4365 | 4360 | 489 |
| 237 | 20231214 | 150300 | 1527260610 | 4365 | 4360 | 4365 | 4360 | 148 |
| 238 | 20231214 | 150200 | 1526614935 | 4360 | 4355 | 4365 | 4355 | 2193 |
| 239 | 20231214 | 150100 | 1517053345 | 4355 | 4360 | 4360 | 4355 | 32 |
| 240 | 20231214 | 150000 | 1516913975 | 4355 | 4360 | 4365 | 4355 | 770 |
| 241 | 20231214 | 145900 | 1513557095 | 4355 | 4360 | 4360 | 4355 | 1949 |
| 242 | 20231214 | 145800 | 1505065865 | 4360 | 4365 | 4365 | 4360 | 180 |
| 243 | 20231214 | 145700 | 1504280195 | 4360 | 4360 | 4365 | 4355 | 3171 |
| 244 | 20231214 | 145600 | 1490467355 | 4360 | 4360 | 4360 | 4355 | 425 |
| 245 | 20231214 | 145500 | 1488614370 | 4360 | 4360 | 4365 | 4360 | 226 |
| 246 | 20231214 | 145400 | 1487629005 | 4360 | 4360 | 4360 | 4355 | 848 |
| 247 | 20231214 | 145300 | 1483931740 | 4360 | 4360 | 4365 | 4360 | 6 |
| 248 | 20231214 | 145200 | 1483905575 | 4360 | 4360 | 4365 | 4355 | 1202 |
| 249 | 20231214 | 145100 | 1478664860 | 4360 | 4360 | 4360 | 4360 | 128 |
| 250 | 20231214 | 145000 | 1478106780 | 4360 | 4360 | 4360 | 4360 | 1539 |
| 251 | 20231214 | 144900 | 1471396740 | 4360 | 4360 | 4360 | 4360 | 4 |
| 252 | 20231214 | 144800 | 1471379300 | 4360 | 4365 | 4365 | 4360 | 522 |
| 253 | 20231214 | 144700 | 1469101060 | 4360 | 4360 | 4360 | 4360 | 1328 |
| 254 | 20231214 | 144600 | 1463310980 | 4360 | 4360 | 4360 | 4355 | 332 |
| 255 | 20231214 | 144500 | 1461863485 | 4360 | 4360 | 4360 | 4360 | 2170 |
| 256 | 20231214 | 144400 | 1452402285 | 4365 | 4360 | 4365 | 4360 | 433 |
| 257 | 20231214 | 144300 | 1450513405 | 4360 | 4365 | 4365 | 4360 | 3 |
| 258 | 20231214 | 144200 | 1450500320 | 4360 | 4360 | 4365 | 4360 | 221 |
| 259 | 20231214 | 144100 | 1449536745 | 4360 | 4360 | 4360 | 4360 | 720 |
| 260 | 20231214 | 144000 | 1446397545 | 4360 | 4360 | 4365 | 4360 | 30 |
| 261 | 20231214 | 143900 | 1446266615 | 4360 | 4365 | 4365 | 4360 | 506 |
| 262 | 20231214 | 143800 | 1444060450 | 4360 | 4360 | 4365 | 4360 | 108 |
| 263 | 20231214 | 143700 | 1443589370 | 4360 | 4365 | 4365 | 4360 | 35 |
| 264 | 20231214 | 143600 | 1443436670 | 4365 | 4365 | 4365 | 4360 | 193 |
| 265 | 20231214 | 143500 | 1442594235 | 4365 | 4365 | 4365 | 4360 | 41 |
| 266 | 20231214 | 143400 | 1442415280 | 4365 | 4365 | 4370 | 4365 | 295 |
| 267 | 20231214 | 143300 | 1441126460 | 4365 | 4365 | 4365 | 4365 | 49 |
| 268 | 20231214 | 143200 | 1440912575 | 4375 | 4360 | 4375 | 4360 | 6 |
| 269 | 20231214 | 143100 | 1440886385 | 4360 | 4360 | 4375 | 4360 | 190 |
| 270 | 20231214 | 143000 | 1440056290 | 4365 | 4370 | 4370 | 4360 | 9243 |
| 271 | 20231214 | 142900 | 1399704305 | 4370 | 4370 | 4370 | 4370 | 832 |
| 272 | 20231214 | 142800 | 1396068465 | 4375 | 4370 | 4375 | 4370 | 8 |
| 273 | 20231214 | 142700 | 1396033485 | 4380 | 4375 | 4385 | 4375 | 1245 |
| 274 | 20231214 | 142600 | 1390585120 | 4375 | 4385 | 4385 | 4375 | 101 |
| 275 | 20231214 | 142500 | 1390143235 | 4375 | 4385 | 4385 | 4375 | 1299 |
| 276 | 20231214 | 142400 | 1384456110 | 4380 | 4380 | 4380 | 4380 | 551 |
| 277 | 20231214 | 142300 | 1382042730 | 4375 | 4375 | 4375 | 4370 | 1036 |
| 278 | 20231214 | 142200 | 1377510680 | 4390 | 4390 | 4390 | 4390 | 0 |
| 279 | 20231214 | 142100 | 1377510680 | 4390 | 4380 | 4390 | 4380 | 1733 |
| 280 | 20231214 | 142000 | 1369920130 | 4380 | 4380 | 4380 | 4380 | 193 |
| 281 | 20231214 | 141900 | 1369074790 | 4380 | 4370 | 4380 | 4370 | 42 |
| 282 | 20231214 | 141800 | 1368891240 | 4370 | 4380 | 4380 | 4370 | 2 |
| 283 | 20231214 | 141700 | 1368882490 | 4365 | 4370 | 4370 | 4365 | 200 |
| 284 | 20231214 | 141600 | 1368008990 | 4375 | 4370 | 4375 | 4370 | 478 |
| 285 | 20231214 | 141500 | 1365917895 | 4370 | 4370 | 4370 | 4370 | 2938 |
| 286 | 20231214 | 141400 | 1353078835 | 4370 | 4365 | 4370 | 4365 | 48 |
| 287 | 20231214 | 141300 | 1352869225 | 4365 | 4365 | 4365 | 4365 | 100 |
| 288 | 20231214 | 141200 | 1352432725 | 4370 | 4365 | 4370 | 4365 | 336 |
| 289 | 20231214 | 141100 | 1350966080 | 4365 | 4365 | 4365 | 4365 | 39 |
| 290 | 20231214 | 141000 | 1350795845 | 4370 | 4365 | 4370 | 4365 | 26 |
| 291 | 20231214 | 140900 | 1350682345 | 4370 | 4370 | 4370 | 4370 | 0 |
| 292 | 20231214 | 140800 | 1350682345 | 4370 | 4365 | 4370 | 4365 | 1749 |
| 293 | 20231214 | 140700 | 1343047955 | 4370 | 4370 | 4370 | 4370 | 995 |
| 294 | 20231214 | 140600 | 1338699805 | 4375 | 4370 | 4375 | 4370 | 905 |
| 295 | 20231214 | 140500 | 1334744950 | 4375 | 4375 | 4375 | 4375 | 1 |
| 296 | 20231214 | 140400 | 1334740575 | 4370 | 4375 | 4375 | 4370 | 500 |
| 297 | 20231214 | 140300 | 1332553770 | 4375 | 4380 | 4380 | 4375 | 112 |
| 298 | 20231214 | 140200 | 1332063260 | 4375 | 4375 | 4375 | 4375 | 261 |
| 299 | 20231214 | 140100 | 1330921385 | 4390 | 4390 | 4390 | 4390 | 1 |
| 300 | 20231214 | 140000 | 1330916995 | 4390 | 4390 | 4390 | 4390 | 0 |
| 301 | 20231214 | 135900 | 1330916995 | 4390 | 4385 | 4390 | 4385 | 50 |
| 302 | 20231214 | 135800 | 1330697500 | 4375 | 4375 | 4375 | 4375 | 2 |
| 303 | 20231214 | 135700 | 1330688750 | 4375 | 4375 | 4375 | 4375 | 114 |
| 304 | 20231214 | 135600 | 1330190000 | 4375 | 4375 | 4375 | 4375 | 56 |
| 305 | 20231214 | 135500 | 1329945000 | 4375 | 4375 | 4375 | 4375 | 414 |
| 306 | 20231214 | 135400 | 1328133750 | 4380 | 4390 | 4390 | 4380 | 3098 |
| 307 | 20231214 | 135300 | 1314560515 | 4385 | 4385 | 4385 | 4385 | 561 |
| 308 | 20231214 | 135200 | 1312100530 | 4385 | 4390 | 4390 | 4385 | 32 |
| 309 | 20231214 | 135100 | 1311960060 | 4390 | 4390 | 4390 | 4390 | 1 |
| 310 | 20231214 | 135000 | 1311955670 | 4390 | 4390 | 4390 | 4390 | 0 |
| 311 | 20231214 | 134900 | 1311955670 | 4390 | 4390 | 4390 | 4390 | 0 |
| 312 | 20231214 | 134800 | 1311955670 | 4390 | 4390 | 4390 | 4390 | 776 |
| 313 | 20231214 | 134700 | 1308549030 | 4390 | 4390 | 4390 | 4390 | 364 |
| 314 | 20231214 | 134600 | 1306951070 | 4385 | 4385 | 4385 | 4385 | 156 |
| 315 | 20231214 | 134500 | 1306267010 | 4380 | 4385 | 4385 | 4380 | 414 |
| 316 | 20231214 | 134400 | 1304451940 | 4385 | 4385 | 4385 | 4385 | 499 |
| 317 | 20231214 | 134300 | 1302263825 | 4395 | 4395 | 4395 | 4395 | 0 |
| 318 | 20231214 | 134200 | 1302263825 | 4395 | 4390 | 4395 | 4390 | 2 |
| 319 | 20231214 | 134100 | 1302255040 | 4385 | 4385 | 4385 | 4385 | 203 |
| 320 | 20231214 | 134000 | 1301364885 | 4385 | 4380 | 4385 | 4380 | 9 |
| 321 | 20231214 | 133900 | 1301325460 | 4385 | 4385 | 4385 | 4385 | 0 |
| 322 | 20231214 | 133800 | 1301325460 | 4385 | 4385 | 4385 | 4385 | 557 |
| 323 | 20231214 | 133700 | 1298883015 | 4385 | 4385 | 4385 | 4385 | 5 |
| 324 | 20231214 | 133600 | 1298861090 | 4380 | 4380 | 4380 | 4380 | 64 |
| 325 | 20231214 | 133500 | 1298580770 | 4380 | 4380 | 4380 | 4380 | 0 |
| 326 | 20231214 | 133400 | 1298580770 | 4380 | 4380 | 4380 | 4380 | 328 |
| 327 | 20231214 | 133300 | 1297144130 | 4380 | 4385 | 4385 | 4380 | 65 |
| 328 | 20231214 | 133200 | 1296859425 | 4385 | 4385 | 4385 | 4385 | 0 |
| 329 | 20231214 | 133100 | 1296859425 | 4385 | 4385 | 4385 | 4385 | 189 |
| 330 | 20231214 | 133000 | 1296030660 | 4390 | 4390 | 4390 | 4390 | 2 |
| 331 | 20231214 | 132900 | 1296021880 | 4390 | 4390 | 4390 | 4390 | 1023 |
| 332 | 20231214 | 132800 | 1291530910 | 4395 | 4395 | 4395 | 4395 | 1 |
| 333 | 20231214 | 132700 | 1291526515 | 4395 | 4395 | 4395 | 4395 | 0 |
| 334 | 20231214 | 132600 | 1291526515 | 4395 | 4395 | 4395 | 4395 | 0 |
| 335 | 20231214 | 132500 | 1291526515 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20231214 | 132400 | 1291526515 | 4395 | 4400 | 4400 | 4395 | 1490 |
| 337 | 20231214 | 132300 | 1284977890 | 4395 | 4395 | 4395 | 4395 | 416 |
| 338 | 20231214 | 132200 | 1283149570 | 4400 | 4400 | 4400 | 4400 | 116 |
| 339 | 20231214 | 132100 | 1282639170 | 4395 | 4395 | 4395 | 4395 | 261 |
| 340 | 20231214 | 132000 | 1281492075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 341 | 20231214 | 131900 | 1281492075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 342 | 20231214 | 131800 | 1281492075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 343 | 20231214 | 131700 | 1281492075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 344 | 20231214 | 131600 | 1281492075 | 4395 | 4395 | 4395 | 4395 | 500 |
| 345 | 20231214 | 131500 | 1279294575 | 4385 | 4390 | 4395 | 4385 | 232 |
| 346 | 20231214 | 131400 | 1278275820 | 4390 | 4395 | 4395 | 4390 | 381 |
| 347 | 20231214 | 131300 | 1276602345 | 4395 | 4395 | 4395 | 4395 | 10 |
| 348 | 20231214 | 131200 | 1276558395 | 4395 | 4395 | 4395 | 4395 | 1 |
| 349 | 20231214 | 131100 | 1276554000 | 4395 | 4395 | 4395 | 4395 | 0 |
| 350 | 20231214 | 131000 | 1276554000 | 4395 | 4395 | 4395 | 4395 | 223 |
| 351 | 20231214 | 130900 | 1275573915 | 4395 | 4390 | 4395 | 4390 | 472 |
| 352 | 20231214 | 130800 | 1273501170 | 4390 | 4390 | 4390 | 4390 | 54 |
| 353 | 20231214 | 130700 | 1273264110 | 4395 | 4395 | 4395 | 4395 | 915 |
| 354 | 20231214 | 130600 | 1269242685 | 4400 | 4400 | 4400 | 4395 | 935 |
| 355 | 20231214 | 130500 | 1265130190 | 4405 | 4400 | 4405 | 4400 | 22 |
| 356 | 20231214 | 130400 | 1265033285 | 4405 | 4405 | 4405 | 4405 | 50 |
| 357 | 20231214 | 130300 | 1264813035 | 4405 | 4400 | 4405 | 4400 | 603 |
| 358 | 20231214 | 130200 | 1262158075 | 4400 | 4400 | 4400 | 4400 | 1144 |
| 359 | 20231214 | 130100 | 1257124475 | 4400 | 4400 | 4400 | 4400 | 627 |
| 360 | 20231214 | 130000 | 1254365675 | 4400 | 4405 | 4405 | 4400 | 223 |
| 361 | 20231214 | 125900 | 1253384340 | 4405 | 4405 | 4405 | 4405 | 120 |
| 362 | 20231214 | 125800 | 1252855740 | 4405 | 4410 | 4410 | 4405 | 2884 |
| 363 | 20231214 | 125700 | 1240139570 | 4400 | 4400 | 4410 | 4400 | 6033 |
| 364 | 20231214 | 125600 | 1213577360 | 4400 | 4405 | 4405 | 4400 | 3327 |
| 365 | 20231214 | 125500 | 1198930610 | 4405 | 4405 | 4405 | 4405 | 312 |
| 366 | 20231214 | 125400 | 1197556250 | 4405 | 4405 | 4410 | 4405 | 953 |
| 367 | 20231214 | 125300 | 1193353585 | 4405 | 4410 | 4410 | 4405 | 988 |
| 368 | 20231214 | 125200 | 1189000440 | 4410 | 4415 | 4415 | 4410 | 3413 |
| 369 | 20231214 | 125100 | 1173946250 | 4420 | 4415 | 4420 | 4410 | 8464 |
| 370 | 20231214 | 125000 | 1136555615 | 4415 | 4405 | 4415 | 4405 | 4759 |
| 371 | 20231214 | 124900 | 1115548770 | 4400 | 4400 | 4410 | 4390 | 13687 |
| 372 | 20231214 | 124800 | 1055285070 | 4400 | 4395 | 4400 | 4395 | 5345 |
| 373 | 20231214 | 124700 | 1031789165 | 4395 | 4385 | 4395 | 4385 | 1752 |
| 374 | 20231214 | 124600 | 1024104695 | 4385 | 4395 | 4395 | 4385 | 290 |
| 375 | 20231214 | 124500 | 1022832175 | 4390 | 4385 | 4395 | 4385 | 2720 |
| 376 | 20231214 | 124400 | 1010886475 | 4380 | 4380 | 4380 | 4375 | 1358 |
| 377 | 20231214 | 124300 | 1004942935 | 4375 | 4360 | 4375 | 4360 | 4206 |
| 378 | 20231214 | 124200 | 986565750 | 4360 | 4360 | 4360 | 4360 | 0 |
| 379 | 20231214 | 124100 | 986565750 | 4360 | 4360 | 4360 | 4360 | 20 |
| 380 | 20231214 | 124000 | 986478550 | 4360 | 4360 | 4360 | 4360 | 1 |
| 381 | 20231214 | 123900 | 986474190 | 4360 | 4360 | 4360 | 4360 | 0 |
| 382 | 20231214 | 123800 | 986474190 | 4360 | 4355 | 4360 | 4355 | 5259 |
| 383 | 20231214 | 123700 | 963554565 | 4355 | 4350 | 4355 | 4350 | 919 |
| 384 | 20231214 | 123600 | 959554745 | 4350 | 4350 | 4350 | 4345 | 460 |
| 385 | 20231214 | 123500 | 957553795 | 4350 | 4345 | 4355 | 4345 | 387 |
| 386 | 20231214 | 123400 | 955871330 | 4355 | 4355 | 4355 | 4355 | 0 |
| 387 | 20231214 | 123300 | 955871330 | 4355 | 4350 | 4355 | 4340 | 3460 |
| 388 | 20231214 | 123200 | 940820335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 389 | 20231214 | 123100 | 940820335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 390 | 20231214 | 123000 | 940820335 | 4340 | 4340 | 4340 | 4340 | 64 |
| 391 | 20231214 | 122900 | 940542575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 392 | 20231214 | 122800 | 940542575 | 4350 | 4340 | 4350 | 4340 | 35 |
| 393 | 20231214 | 122700 | 940390625 | 4340 | 4350 | 4350 | 4340 | 312 |
| 394 | 20231214 | 122600 | 939033435 | 4340 | 4335 | 4340 | 4335 | 915 |
| 395 | 20231214 | 122500 | 935066305 | 4325 | 4325 | 4325 | 4325 | 0 |
| 396 | 20231214 | 122400 | 935066305 | 4325 | 4325 | 4325 | 4325 | 100 |
| 397 | 20231214 | 122300 | 934633805 | 4325 | 4325 | 4325 | 4325 | 0 |
| 398 | 20231214 | 122200 | 934633805 | 4325 | 4325 | 4325 | 4325 | 0 |
| 399 | 20231214 | 122100 | 934633805 | 4325 | 4325 | 4325 | 4325 | 74 |
| 400 | 20231214 | 122000 | 934313755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 401 | 20231214 | 121900 | 934313755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 402 | 20231214 | 121800 | 934313755 | 4320 | 4320 | 4320 | 4320 | 0 |
| 403 | 20231214 | 121700 | 934313755 | 4320 | 4325 | 4325 | 4320 | 2000 |
| 404 | 20231214 | 121600 | 925671235 | 4325 | 4325 | 4325 | 4325 | 50 |
| 405 | 20231214 | 121500 | 925454985 | 4325 | 4335 | 4335 | 4325 | 68 |
| 406 | 20231214 | 121400 | 925160855 | 4335 | 4335 | 4335 | 4335 | 0 |
| 407 | 20231214 | 121300 | 925160855 | 4335 | 4330 | 4335 | 4330 | 30 |
| 408 | 20231214 | 121200 | 925030895 | 4330 | 4330 | 4330 | 4330 | 115 |
| 409 | 20231214 | 121100 | 924532945 | 4330 | 4330 | 4330 | 4330 | 1 |
| 410 | 20231214 | 121000 | 924528615 | 4335 | 4335 | 4335 | 4335 | 139 |
| 411 | 20231214 | 120900 | 923926050 | 4335 | 4335 | 4335 | 4335 | 0 |
| 412 | 20231214 | 120800 | 923926050 | 4335 | 4335 | 4335 | 4335 | 1 |
| 413 | 20231214 | 120700 | 923921715 | 4330 | 4330 | 4330 | 4330 | 1 |
| 414 | 20231214 | 120600 | 923917385 | 4330 | 4330 | 4330 | 4330 | 65 |
| 415 | 20231214 | 120500 | 923635935 | 4320 | 4335 | 4335 | 4320 | 115 |
| 416 | 20231214 | 120400 | 923139105 | 4335 | 4335 | 4335 | 4335 | 51 |
| 417 | 20231214 | 120300 | 922918020 | 4330 | 4330 | 4330 | 4330 | 0 |
| 418 | 20231214 | 120200 | 922918020 | 4330 | 4320 | 4330 | 4320 | 197 |
| 419 | 20231214 | 120100 | 922066880 | 4320 | 4320 | 4320 | 4320 | 2201 |
| 420 | 20231214 | 120000 | 912558560 | 4320 | 4320 | 4320 | 4320 | 3748 |
| 421 | 20231214 | 115900 | 896367200 | 4320 | 4340 | 4340 | 4315 | 10342 |
| 422 | 20231214 | 115800 | 851651325 | 4335 | 4335 | 4335 | 4335 | 0 |
| 423 | 20231214 | 115700 | 851651325 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20231214 | 115600 | 851651325 | 4335 | 4335 | 4335 | 4335 | 0 |
| 425 | 20231214 | 115500 | 851651325 | 4335 | 4335 | 4335 | 4335 | 3 |
| 426 | 20231214 | 115400 | 851638320 | 4335 | 4335 | 4335 | 4335 | 1 |
| 427 | 20231214 | 115300 | 851633985 | 4350 | 4330 | 4350 | 4330 | 394 |
| 428 | 20231214 | 115200 | 849927945 | 4335 | 4330 | 4335 | 4330 | 1513 |
| 429 | 20231214 | 115100 | 843375150 | 4325 | 4325 | 4325 | 4325 | 118 |
| 430 | 20231214 | 115000 | 842864800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 431 | 20231214 | 114900 | 842864800 | 4325 | 4325 | 4325 | 4325 | 198 |
| 432 | 20231214 | 114800 | 842008450 | 4325 | 4325 | 4325 | 4325 | 64 |
| 433 | 20231214 | 114700 | 841731650 | 4330 | 4330 | 4330 | 4330 | 3 |
| 434 | 20231214 | 114600 | 841718660 | 4330 | 4335 | 4335 | 4330 | 310 |
| 435 | 20231214 | 114500 | 840374860 | 4335 | 4335 | 4335 | 4335 | 0 |
| 436 | 20231214 | 114400 | 840374860 | 4335 | 4325 | 4335 | 4325 | 392 |
| 437 | 20231214 | 114300 | 838679450 | 4335 | 4325 | 4335 | 4325 | 1002 |
| 438 | 20231214 | 114200 | 834345790 | 4330 | 4330 | 4330 | 4330 | 5 |
| 439 | 20231214 | 114100 | 834324140 | 4335 | 4325 | 4335 | 4325 | 65 |
| 440 | 20231214 | 114000 | 834043005 | 4335 | 4335 | 4335 | 4335 | 1 |
| 441 | 20231214 | 113900 | 834038670 | 4325 | 4335 | 4335 | 4325 | 251 |
| 442 | 20231214 | 113800 | 832953085 | 4330 | 4330 | 4330 | 4330 | 5 |
| 443 | 20231214 | 113700 | 832931435 | 4335 | 4325 | 4335 | 4325 | 99 |
| 444 | 20231214 | 113600 | 832503250 | 4320 | 4335 | 4335 | 4320 | 12493 |
| 445 | 20231214 | 113500 | 778411350 | 4340 | 4340 | 4340 | 4340 | 3360 |
| 446 | 20231214 | 113400 | 763828950 | 4350 | 4350 | 4350 | 4350 | 0 |
| 447 | 20231214 | 113300 | 763828950 | 4350 | 4350 | 4350 | 4350 | 77 |
| 448 | 20231214 | 113200 | 763494000 | 4350 | 4350 | 4350 | 4340 | 654 |
| 449 | 20231214 | 113100 | 760651030 | 4350 | 4340 | 4350 | 4340 | 1848 |
| 450 | 20231214 | 113000 | 752621010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20231214 | 112900 | 752621010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20231214 | 112800 | 752621010 | 4350 | 4350 | 4350 | 4350 | 2000 |
| 453 | 20231214 | 112700 | 743921010 | 4355 | 4355 | 4355 | 4340 | 378 |
| 454 | 20231214 | 112600 | 742277535 | 4355 | 4355 | 4355 | 4340 | 1236 |
| 455 | 20231214 | 112500 | 736911780 | 4355 | 4340 | 4355 | 4340 | 176 |
| 456 | 20231214 | 112400 | 736147925 | 4335 | 4340 | 4355 | 4335 | 748 |
| 457 | 20231214 | 112300 | 732902500 | 4340 | 4340 | 4340 | 4340 | 1632 |
| 458 | 20231214 | 112200 | 725819620 | 4340 | 4340 | 4340 | 4340 | 111 |
| 459 | 20231214 | 112100 | 725337880 | 4355 | 4355 | 4355 | 4355 | 0 |
| 460 | 20231214 | 112000 | 725337880 | 4355 | 4345 | 4355 | 4340 | 2440 |
| 461 | 20231214 | 111900 | 714746800 | 4345 | 4345 | 4345 | 4340 | 882 |
| 462 | 20231214 | 111800 | 710918865 | 4340 | 4345 | 4345 | 4340 | 1046 |
| 463 | 20231214 | 111700 | 706374650 | 4355 | 4345 | 4355 | 4345 | 205 |
| 464 | 20231214 | 111600 | 705483875 | 4345 | 4345 | 4345 | 4345 | 400 |
| 465 | 20231214 | 111500 | 703745875 | 4355 | 4355 | 4355 | 4355 | 0 |
| 466 | 20231214 | 111400 | 703745875 | 4355 | 4355 | 4355 | 4345 | 669 |
| 467 | 20231214 | 111300 | 700837060 | 4355 | 4345 | 4355 | 4345 | 102 |
| 468 | 20231214 | 111200 | 700392860 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20231214 | 111100 | 700392860 | 4345 | 4345 | 4345 | 4345 | 0 |
| 470 | 20231214 | 111000 | 700392860 | 4345 | 4350 | 4350 | 4345 | 566 |
| 471 | 20231214 | 110900 | 697931090 | 4350 | 4350 | 4350 | 4350 | 851 |
| 472 | 20231214 | 110800 | 694229240 | 4350 | 4350 | 4350 | 4350 | 1 |
| 473 | 20231214 | 110700 | 694224890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 474 | 20231214 | 110600 | 694224890 | 4350 | 4350 | 4350 | 4350 | 548 |
| 475 | 20231214 | 110500 | 691841090 | 4350 | 4350 | 4350 | 4350 | 1031 |
| 476 | 20231214 | 110400 | 687356240 | 4360 | 4360 | 4360 | 4360 | 0 |
| 477 | 20231214 | 110300 | 687356240 | 4360 | 4355 | 4360 | 4355 | 2656 |
| 478 | 20231214 | 110200 | 675789355 | 4355 | 4355 | 4355 | 4355 | 0 |
| 479 | 20231214 | 110100 | 675789355 | 4355 | 4360 | 4360 | 4355 | 67 |
| 480 | 20231214 | 110000 | 675497555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 481 | 20231214 | 105900 | 675497555 | 4360 | 4360 | 4360 | 4360 | 1 |
| 482 | 20231214 | 105800 | 675493195 | 4360 | 4365 | 4365 | 4360 | 2049 |
| 483 | 20231214 | 105700 | 666554560 | 4365 | 4365 | 4365 | 4365 | 0 |
| 484 | 20231214 | 105600 | 666554560 | 4365 | 4365 | 4365 | 4365 | 0 |
| 485 | 20231214 | 105500 | 666554560 | 4365 | 4365 | 4365 | 4365 | 371 |
| 486 | 20231214 | 105400 | 664935145 | 4360 | 4360 | 4360 | 4360 | 230 |
| 487 | 20231214 | 105300 | 663932345 | 4360 | 4370 | 4380 | 4360 | 1104 |
| 488 | 20231214 | 105200 | 659111450 | 4385 | 4385 | 4385 | 4370 | 821 |
| 489 | 20231214 | 105100 | 655522645 | 4380 | 4385 | 4385 | 4380 | 201 |
| 490 | 20231214 | 105000 | 654642260 | 4380 | 4380 | 4380 | 4380 | 200 |
| 491 | 20231214 | 104900 | 653766260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 492 | 20231214 | 104800 | 653766260 | 4380 | 4370 | 4380 | 4370 | 5 |
| 493 | 20231214 | 104700 | 653744400 | 4370 | 4370 | 4370 | 4370 | 0 |
| 494 | 20231214 | 104600 | 653744400 | 4370 | 4370 | 4370 | 4370 | 20 |
| 495 | 20231214 | 104500 | 653657000 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20231214 | 104400 | 653657000 | 4385 | 4385 | 4385 | 4385 | 101 |
| 497 | 20231214 | 104300 | 653214115 | 4365 | 4365 | 4365 | 4365 | 763 |
| 498 | 20231214 | 104200 | 649883620 | 4385 | 4365 | 4385 | 4365 | 119 |
| 499 | 20231214 | 104100 | 649364115 | 4365 | 4365 | 4365 | 4355 | 113 |
| 500 | 20231214 | 104000 | 648871730 | 4365 | 4355 | 4365 | 4355 | 4350 |
| 501 | 20231214 | 103900 | 629893980 | 4360 | 4355 | 4360 | 4355 | 2004 |
| 502 | 20231214 | 103800 | 621161540 | 4360 | 4360 | 4360 | 4345 | 281 |
| 503 | 20231214 | 103700 | 619940565 | 4350 | 4360 | 4360 | 4350 | 701 |
| 504 | 20231214 | 103600 | 616891205 | 4350 | 4360 | 4360 | 4350 | 67 |
| 505 | 20231214 | 103500 | 616599725 | 4345 | 4350 | 4350 | 4345 | 1171 |
| 506 | 20231214 | 103400 | 611511215 | 4360 | 4360 | 4360 | 4360 | 148 |
| 507 | 20231214 | 103300 | 610865935 | 4345 | 4345 | 4345 | 4345 | 20 |
| 508 | 20231214 | 103200 | 610779035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 509 | 20231214 | 103100 | 610779035 | 4345 | 4355 | 4355 | 4345 | 116 |
| 510 | 20231214 | 103000 | 610274175 | 4345 | 4345 | 4345 | 4345 | 200 |
| 511 | 20231214 | 102900 | 609405175 | 4340 | 4360 | 4360 | 4340 | 31 |
| 512 | 20231214 | 102800 | 609270135 | 4360 | 4355 | 4360 | 4355 | 1015 |
| 513 | 20231214 | 102700 | 604849735 | 4360 | 4360 | 4360 | 4360 | 0 |
| 514 | 20231214 | 102600 | 604849735 | 4360 | 4360 | 4360 | 4360 | 11 |
| 515 | 20231214 | 102500 | 604801775 | 4360 | 4355 | 4360 | 4355 | 3001 |
| 516 | 20231214 | 102400 | 591717435 | 4360 | 4345 | 4360 | 4345 | 1225 |
| 517 | 20231214 | 102300 | 586393895 | 4360 | 4360 | 4360 | 4335 | 127 |
| 518 | 20231214 | 102200 | 585843275 | 4335 | 4360 | 4360 | 4335 | 1469 |
| 519 | 20231214 | 102100 | 579474460 | 4360 | 4365 | 4370 | 4335 | 19396 |
| 520 | 20231214 | 102000 | 495043275 | 4365 | 4375 | 4375 | 4360 | 1411 |
| 521 | 20231214 | 101900 | 488875810 | 4375 | 4375 | 4375 | 4375 | 1 |
| 522 | 20231214 | 101800 | 488871435 | 4365 | 4360 | 4370 | 4360 | 2188 |
| 523 | 20231214 | 101700 | 479321790 | 4375 | 4375 | 4375 | 4375 | 1 |
| 524 | 20231214 | 101600 | 479317415 | 4365 | 4365 | 4365 | 4365 | 288 |
| 525 | 20231214 | 101500 | 478060295 | 4365 | 4365 | 4365 | 4365 | 1197 |
| 526 | 20231214 | 101400 | 472835390 | 4380 | 4370 | 4380 | 4370 | 168 |
| 527 | 20231214 | 101300 | 472099970 | 4370 | 4370 | 4370 | 4370 | 50 |
| 528 | 20231214 | 101200 | 471881470 | 4380 | 4365 | 4380 | 4365 | 224 |
| 529 | 20231214 | 101100 | 470903680 | 4380 | 4370 | 4380 | 4365 | 247 |
| 530 | 20231214 | 101000 | 469825145 | 4385 | 4370 | 4390 | 4365 | 2514 |
| 531 | 20231214 | 100900 | 458839600 | 4370 | 4380 | 4390 | 4370 | 8758 |
| 532 | 20231214 | 100800 | 420494680 | 4395 | 4395 | 4395 | 4395 | 1 |
| 533 | 20231214 | 100700 | 420490285 | 4395 | 4390 | 4395 | 4385 | 2296 |
| 534 | 20231214 | 100600 | 410412600 | 4390 | 4390 | 4390 | 4385 | 429 |
| 535 | 20231214 | 100500 | 408531195 | 4385 | 4390 | 4390 | 4385 | 48 |
| 536 | 20231214 | 100400 | 408320525 | 4390 | 4385 | 4390 | 4385 | 332 |
| 537 | 20231214 | 100300 | 406864555 | 4390 | 4390 | 4390 | 4390 | 1 |
| 538 | 20231214 | 100200 | 406860165 | 4385 | 4385 | 4385 | 4385 | 96 |
| 539 | 20231214 | 100100 | 406439205 | 4395 | 4395 | 4400 | 4395 | 262 |
| 540 | 20231214 | 100000 | 405287710 | 4395 | 4400 | 4400 | 4380 | 3199 |
| 541 | 20231214 | 095900 | 391255015 | 4400 | 4400 | 4400 | 4390 | 380 |
| 542 | 20231214 | 095800 | 389585245 | 4390 | 4395 | 4400 | 4390 | 453 |
| 543 | 20231214 | 095700 | 387596490 | 4400 | 4400 | 4400 | 4400 | 10 |
| 544 | 20231214 | 095600 | 387552490 | 4400 | 4395 | 4400 | 4395 | 103 |
| 545 | 20231214 | 095500 | 387099295 | 4390 | 4385 | 4390 | 4385 | 121 |
| 546 | 20231214 | 095400 | 386568165 | 4385 | 4405 | 4405 | 4385 | 420 |
| 547 | 20231214 | 095300 | 384725955 | 4405 | 4410 | 4410 | 4405 | 7 |
| 548 | 20231214 | 095200 | 384695115 | 4410 | 4415 | 4415 | 4385 | 184 |
| 549 | 20231214 | 095100 | 383883745 | 4410 | 4390 | 4410 | 4385 | 14848 |
| 550 | 20231214 | 095000 | 318457805 | 4390 | 4390 | 4390 | 4390 | 50 |
| 551 | 20231214 | 094900 | 318238305 | 4390 | 4385 | 4390 | 4385 | 191 |
| 552 | 20231214 | 094800 | 317400620 | 4375 | 4370 | 4375 | 4370 | 365 |
| 553 | 20231214 | 094700 | 315804065 | 4375 | 4370 | 4375 | 4370 | 12 |
| 554 | 20231214 | 094600 | 315751615 | 4370 | 4370 | 4375 | 4370 | 719 |
| 555 | 20231214 | 094500 | 312609580 | 4375 | 4370 | 4375 | 4370 | 81 |
| 556 | 20231214 | 094400 | 312255550 | 4375 | 4380 | 4380 | 4375 | 96 |
| 557 | 20231214 | 094300 | 311835075 | 4380 | 4380 | 4380 | 4380 | 455 |
| 558 | 20231214 | 094200 | 309842175 | 4370 | 4370 | 4370 | 4370 | 626 |
| 559 | 20231214 | 094100 | 307106555 | 4370 | 4375 | 4380 | 4370 | 270 |
| 560 | 20231214 | 094000 | 305925155 | 4380 | 4370 | 4380 | 4370 | 1612 |
| 561 | 20231214 | 093900 | 298876515 | 4375 | 4370 | 4375 | 4370 | 600 |
| 562 | 20231214 | 093800 | 296254510 | 4370 | 4370 | 4370 | 4370 | 4975 |
| 563 | 20231214 | 093700 | 274513760 | 4375 | 4370 | 4375 | 4370 | 628 |
| 564 | 20231214 | 093600 | 271768495 | 4380 | 4380 | 4380 | 4370 | 32 |
| 565 | 20231214 | 093500 | 271628345 | 4380 | 4375 | 4380 | 4370 | 231 |
| 566 | 20231214 | 093400 | 270618715 | 4380 | 4370 | 4380 | 4370 | 116 |
| 567 | 20231214 | 093300 | 270111785 | 4370 | 4385 | 4385 | 4370 | 4027 |
| 568 | 20231214 | 093200 | 252512765 | 4385 | 4385 | 4385 | 4385 | 1 |
| 569 | 20231214 | 093100 | 252508380 | 4375 | 4380 | 4390 | 4375 | 1182 |
| 570 | 20231214 | 093000 | 247333790 | 4380 | 4385 | 4385 | 4380 | 905 |
| 571 | 20231214 | 092900 | 243367100 | 4390 | 4390 | 4390 | 4390 | 11 |
| 572 | 20231214 | 092800 | 243318810 | 4385 | 4385 | 4385 | 4385 | 11 |
| 573 | 20231214 | 092700 | 243270575 | 4385 | 4395 | 4395 | 4385 | 732 |
| 574 | 20231214 | 092600 | 240059755 | 4395 | 4380 | 4395 | 4380 | 111 |
| 575 | 20231214 | 092500 | 239572000 | 4380 | 4380 | 4380 | 4380 | 1 |
| 576 | 20231214 | 092400 | 239567620 | 4390 | 4385 | 4390 | 4385 | 387 |
| 577 | 20231214 | 092300 | 237870190 | 4385 | 4390 | 4390 | 4385 | 409 |
| 578 | 20231214 | 092200 | 236076240 | 4390 | 4395 | 4395 | 4390 | 2638 |
| 579 | 20231214 | 092100 | 224488275 | 4395 | 4400 | 4400 | 4395 | 59 |
| 580 | 20231214 | 092000 | 224228955 | 4400 | 4400 | 4400 | 4400 | 48 |
| 581 | 20231214 | 091900 | 224017755 | 4405 | 4410 | 4410 | 4405 | 480 |
| 582 | 20231214 | 091800 | 221902040 | 4410 | 4410 | 4410 | 4405 | 473 |
| 583 | 20231214 | 091700 | 219818465 | 4405 | 4410 | 4415 | 4405 | 2526 |
| 584 | 20231214 | 091600 | 208685960 | 4410 | 4410 | 4410 | 4410 | 2068 |
| 585 | 20231214 | 091500 | 199566080 | 4410 | 4395 | 4410 | 4395 | 3677 |
| 586 | 20231214 | 091400 | 183383970 | 4395 | 4395 | 4395 | 4395 | 328 |
| 587 | 20231214 | 091300 | 181942410 | 4400 | 4400 | 4400 | 4400 | 1115 |
| 588 | 20231214 | 091200 | 177036410 | 4400 | 4395 | 4400 | 4380 | 2018 |
| 589 | 20231214 | 091100 | 168165210 | 4395 | 4385 | 4395 | 4375 | 3823 |
| 590 | 20231214 | 091000 | 151392075 | 4390 | 4390 | 4390 | 4390 | 1022 |
| 591 | 20231214 | 090900 | 146905495 | 4390 | 4365 | 4390 | 4365 | 726 |
| 592 | 20231214 | 090800 | 143736480 | 4390 | 4375 | 4390 | 4355 | 3205 |
| 593 | 20231214 | 090700 | 129764480 | 4390 | 4355 | 4390 | 4355 | 5788 |
| 594 | 20231214 | 090600 | 104472270 | 4355 | 4355 | 4355 | 4355 | 67 |
| 595 | 20231214 | 090500 | 104180485 | 4360 | 4350 | 4360 | 4350 | 1232 |
| 596 | 20231214 | 090400 | 98811225 | 4360 | 4360 | 4365 | 4330 | 4531 |
| 597 | 20231214 | 090300 | 79121285 | 4370 | 4370 | 4370 | 4370 | 15 |
| 598 | 20231214 | 090200 | 79055735 | 4370 | 4330 | 4370 | 4330 | 72 |
| 599 | 20231214 | 090100 | 78743295 | 4325 | 4385 | 4385 | 4325 | 11771 |
| 600 | 20231214 | 090000 | 27752995 | 4395 | 4350 | 4395 | 4350 | 6372 |