30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 3 | 20231219 | 185800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231219 | 185700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231219 | 185600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231219 | 185500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231219 | 185400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231219 | 185300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231219 | 185200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231219 | 185100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231219 | 185000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231219 | 184900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231219 | 184800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231219 | 184700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231219 | 184600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231219 | 184500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231219 | 184400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231219 | 184300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231219 | 184200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231219 | 184100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231219 | 184000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231219 | 183900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231219 | 183800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231219 | 183700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231219 | 183600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231219 | 183500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231219 | 183400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231219 | 183300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231219 | 183200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231219 | 183100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231219 | 183000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231219 | 182900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 33 | 20231219 | 182800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231219 | 182700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231219 | 182600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231219 | 182500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231219 | 182400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231219 | 182300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231219 | 182200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231219 | 182100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231219 | 182000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231219 | 181900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231219 | 181800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231219 | 181700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231219 | 181600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231219 | 181500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231219 | 181400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231219 | 181300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231219 | 181200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231219 | 181100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231219 | 181000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231219 | 180900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231219 | 180800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231219 | 180700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231219 | 180600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231219 | 180500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231219 | 180400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231219 | 180300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231219 | 180200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231219 | 180100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231219 | 180000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231219 | 175900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 63 | 20231219 | 175800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231219 | 175700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231219 | 175600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231219 | 175500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231219 | 175400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231219 | 175300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231219 | 175200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231219 | 175100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231219 | 175000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231219 | 174900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231219 | 174800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231219 | 174700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231219 | 174600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231219 | 174500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231219 | 174400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231219 | 174300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231219 | 174200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231219 | 174100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231219 | 174000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231219 | 173900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231219 | 173800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231219 | 173700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231219 | 173600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231219 | 173500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231219 | 173400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231219 | 173300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231219 | 173200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231219 | 173100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231219 | 173000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231219 | 172900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 93 | 20231219 | 172800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231219 | 172700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231219 | 172600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231219 | 172500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231219 | 172400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231219 | 172300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231219 | 172200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231219 | 172100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231219 | 172000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231219 | 171900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231219 | 171800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231219 | 171700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231219 | 171600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231219 | 171500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231219 | 171400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231219 | 171300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231219 | 171200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231219 | 171100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231219 | 171000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231219 | 170900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231219 | 170800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231219 | 170700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231219 | 170600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231219 | 170500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231219 | 170400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231219 | 170300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231219 | 170200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231219 | 170100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231219 | 170000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231219 | 165900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 123 | 20231219 | 165800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231219 | 165700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231219 | 165600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231219 | 165500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231219 | 165400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231219 | 165300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231219 | 165200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231219 | 165100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231219 | 165000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231219 | 164900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231219 | 164800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231219 | 164700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231219 | 164600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231219 | 164500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231219 | 164400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231219 | 164300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231219 | 164200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231219 | 164100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231219 | 164000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231219 | 163900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231219 | 163800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231219 | 163700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231219 | 163600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231219 | 163500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231219 | 163400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231219 | 163300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231219 | 163200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231219 | 163100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231219 | 163000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231219 | 162900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 153 | 20231219 | 162800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231219 | 162700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231219 | 162600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231219 | 162500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231219 | 162400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231219 | 162300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231219 | 162200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231219 | 162100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231219 | 162000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231219 | 161900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231219 | 161800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231219 | 161700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231219 | 161600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231219 | 161500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231219 | 161400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231219 | 161300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231219 | 161200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231219 | 161100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231219 | 161000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231219 | 160900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231219 | 160800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231219 | 160700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231219 | 160600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231219 | 160500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231219 | 160400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231219 | 160300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231219 | 160200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231219 | 160100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231219 | 160000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231219 | 155900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 183 | 20231219 | 155800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231219 | 155700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231219 | 155600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231219 | 155500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231219 | 155400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231219 | 155300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231219 | 155200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231219 | 155100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231219 | 155000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231219 | 154900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231219 | 154800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231219 | 154700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231219 | 154600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231219 | 154500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231219 | 154400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231219 | 154300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231219 | 154200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231219 | 154100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231219 | 154000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231219 | 153900 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231219 | 153800 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231219 | 153700 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231219 | 153600 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231219 | 153500 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20231219 | 153400 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20231219 | 153300 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231219 | 153200 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20231219 | 153100 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20231219 | 153000 | 2288725310 | 4600 | 4600 | 4600 | 4600 | 4048 |
| 212 | 20231219 | 152900 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 213 | 20231219 | 152800 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20231219 | 152700 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20231219 | 152600 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20231219 | 152500 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20231219 | 152400 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20231219 | 152300 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20231219 | 152200 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20231219 | 152100 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20231219 | 152000 | 2270104510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20231219 | 151900 | 2270104510 | 4600 | 4600 | 4600 | 4595 | 1091 |
| 223 | 20231219 | 151800 | 2265090370 | 4595 | 4590 | 4600 | 4590 | 1319 |
| 224 | 20231219 | 151700 | 2259029290 | 4600 | 4590 | 4600 | 4590 | 1018 |
| 225 | 20231219 | 151600 | 2254347720 | 4590 | 4600 | 4600 | 4590 | 1025 |
| 226 | 20231219 | 151500 | 2249642950 | 4590 | 4590 | 4595 | 4590 | 670 |
| 227 | 20231219 | 151400 | 2246564635 | 4595 | 4595 | 4600 | 4595 | 118 |
| 228 | 20231219 | 151300 | 2246022405 | 4600 | 4600 | 4600 | 4600 | 211 |
| 229 | 20231219 | 151200 | 2245051805 | 4595 | 4590 | 4595 | 4590 | 920 |
| 230 | 20231219 | 151100 | 2240824410 | 4595 | 4595 | 4595 | 4585 | 1531 |
| 231 | 20231219 | 151000 | 2233795235 | 4590 | 4595 | 4595 | 4590 | 471 |
| 232 | 20231219 | 150900 | 2231630995 | 4595 | 4595 | 4595 | 4590 | 126 |
| 233 | 20231219 | 150800 | 2231052030 | 4590 | 4590 | 4590 | 4590 | 2817 |
| 234 | 20231219 | 150700 | 2218122000 | 4590 | 4595 | 4595 | 4590 | 5 |
| 235 | 20231219 | 150600 | 2218099030 | 4590 | 4590 | 4590 | 4590 | 1 |
| 236 | 20231219 | 150500 | 2218094440 | 4595 | 4590 | 4595 | 4585 | 390 |
| 237 | 20231219 | 150400 | 2216303605 | 4590 | 4595 | 4595 | 4590 | 50 |
| 238 | 20231219 | 150300 | 2216073860 | 4595 | 4590 | 4595 | 4590 | 381 |
| 239 | 20231219 | 150200 | 2214323170 | 4595 | 4585 | 4595 | 4585 | 61 |
| 240 | 20231219 | 150100 | 2214043475 | 4585 | 4590 | 4590 | 4585 | 1419 |
| 241 | 20231219 | 150000 | 2207536580 | 4590 | 4595 | 4595 | 4580 | 1547 |
| 242 | 20231219 | 145900 | 2200448240 | 4595 | 4595 | 4595 | 4595 | 1 |
| 243 | 20231219 | 145800 | 2200443645 | 4585 | 4600 | 4600 | 4580 | 3637 |
| 244 | 20231219 | 145700 | 2183773390 | 4595 | 4590 | 4595 | 4590 | 183 |
| 245 | 20231219 | 145600 | 2182933005 | 4590 | 4600 | 4600 | 4590 | 441 |
| 246 | 20231219 | 145500 | 2180907790 | 4595 | 4595 | 4595 | 4590 | 1001 |
| 247 | 20231219 | 145400 | 2176308200 | 4595 | 4595 | 4595 | 4595 | 11 |
| 248 | 20231219 | 145300 | 2176257655 | 4600 | 4595 | 4600 | 4595 | 112 |
| 249 | 20231219 | 145200 | 2175743005 | 4595 | 4595 | 4595 | 4595 | 1 |
| 250 | 20231219 | 145100 | 2175738410 | 4600 | 4600 | 4600 | 4600 | 202 |
| 251 | 20231219 | 145000 | 2174809210 | 4595 | 4595 | 4600 | 4595 | 102 |
| 252 | 20231219 | 144900 | 2174340500 | 4595 | 4595 | 4600 | 4595 | 3370 |
| 253 | 20231219 | 144800 | 2158854185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20231219 | 144700 | 2158854185 | 4600 | 4590 | 4600 | 4590 | 1495 |
| 255 | 20231219 | 144600 | 2151978585 | 4590 | 4585 | 4590 | 4585 | 16 |
| 256 | 20231219 | 144500 | 2151905150 | 4590 | 4585 | 4590 | 4585 | 261 |
| 257 | 20231219 | 144400 | 2150708460 | 4585 | 4590 | 4590 | 4585 | 2 |
| 258 | 20231219 | 144300 | 2150699285 | 4585 | 4585 | 4585 | 4585 | 501 |
| 259 | 20231219 | 144200 | 2148402200 | 4585 | 4585 | 4585 | 4585 | 1027 |
| 260 | 20231219 | 144100 | 2143693405 | 4585 | 4590 | 4590 | 4585 | 9 |
| 261 | 20231219 | 144000 | 2143652100 | 4595 | 4590 | 4595 | 4590 | 143 |
| 262 | 20231219 | 143900 | 2142995720 | 4590 | 4590 | 4590 | 4590 | 21 |
| 263 | 20231219 | 143800 | 2142899330 | 4590 | 4585 | 4590 | 4585 | 750 |
| 264 | 20231219 | 143700 | 2139457130 | 4590 | 4585 | 4590 | 4585 | 1649 |
| 265 | 20231219 | 143600 | 2131888725 | 4585 | 4585 | 4585 | 4585 | 237 |
| 266 | 20231219 | 143500 | 2130802080 | 4580 | 4590 | 4590 | 4580 | 1205 |
| 267 | 20231219 | 143400 | 2125283170 | 4585 | 4585 | 4585 | 4585 | 2 |
| 268 | 20231219 | 143300 | 2125274000 | 4580 | 4580 | 4580 | 4580 | 1202 |
| 269 | 20231219 | 143200 | 2119768840 | 4590 | 4590 | 4590 | 4590 | 2 |
| 270 | 20231219 | 143100 | 2119759660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20231219 | 143000 | 2119759660 | 4600 | 4575 | 4600 | 4575 | 20292 |
| 272 | 20231219 | 142900 | 2026530015 | 4580 | 4575 | 4580 | 4575 | 282 |
| 273 | 20231219 | 142800 | 2025238760 | 4580 | 4575 | 4580 | 4575 | 502 |
| 274 | 20231219 | 142700 | 2022942100 | 4575 | 4575 | 4575 | 4575 | 1 |
| 275 | 20231219 | 142600 | 2022937525 | 4580 | 4575 | 4580 | 4575 | 498 |
| 276 | 20231219 | 142500 | 2020656690 | 4580 | 4570 | 4580 | 4570 | 798 |
| 277 | 20231219 | 142400 | 2017002450 | 4585 | 4585 | 4585 | 4585 | 0 |
| 278 | 20231219 | 142300 | 2017002450 | 4585 | 4570 | 4585 | 4570 | 810 |
| 279 | 20231219 | 142200 | 2013294370 | 4585 | 4585 | 4585 | 4585 | 0 |
| 280 | 20231219 | 142100 | 2013294370 | 4585 | 4585 | 4585 | 4585 | 1 |
| 281 | 20231219 | 142000 | 2013289785 | 4575 | 4575 | 4575 | 4570 | 513 |
| 282 | 20231219 | 141900 | 2010945315 | 4570 | 4580 | 4580 | 4570 | 544 |
| 283 | 20231219 | 141800 | 2008456090 | 4580 | 4580 | 4580 | 4580 | 1 |
| 284 | 20231219 | 141700 | 2008451510 | 4580 | 4580 | 4580 | 4580 | 218 |
| 285 | 20231219 | 141600 | 2007453070 | 4580 | 4580 | 4580 | 4580 | 661 |
| 286 | 20231219 | 141500 | 2004425690 | 4575 | 4575 | 4575 | 4575 | 148 |
| 287 | 20231219 | 141400 | 2003748590 | 4580 | 4580 | 4580 | 4580 | 154 |
| 288 | 20231219 | 141300 | 2003043270 | 4580 | 4580 | 4580 | 4580 | 0 |
| 289 | 20231219 | 141200 | 2003043270 | 4580 | 4580 | 4590 | 4580 | 998 |
| 290 | 20231219 | 141100 | 1998472420 | 4580 | 4580 | 4580 | 4575 | 78 |
| 291 | 20231219 | 141000 | 1998115485 | 4575 | 4580 | 4580 | 4575 | 111 |
| 292 | 20231219 | 140900 | 1997607655 | 4580 | 4585 | 4585 | 4580 | 2 |
| 293 | 20231219 | 140800 | 1997598490 | 4585 | 4585 | 4585 | 4585 | 155 |
| 294 | 20231219 | 140700 | 1996887815 | 4585 | 4585 | 4585 | 4585 | 555 |
| 295 | 20231219 | 140600 | 1994343140 | 4585 | 4585 | 4585 | 4585 | 600 |
| 296 | 20231219 | 140500 | 1991592140 | 4590 | 4590 | 4590 | 4590 | 7 |
| 297 | 20231219 | 140400 | 1991560010 | 4585 | 4585 | 4590 | 4585 | 84 |
| 298 | 20231219 | 140300 | 1991174865 | 4585 | 4585 | 4585 | 4585 | 1 |
| 299 | 20231219 | 140200 | 1991170280 | 4585 | 4590 | 4590 | 4585 | 260 |
| 300 | 20231219 | 140100 | 1989977430 | 4585 | 4585 | 4585 | 4585 | 0 |
| 301 | 20231219 | 140000 | 1989977430 | 4585 | 4585 | 4585 | 4585 | 1221 |
| 302 | 20231219 | 135900 | 1984379145 | 4585 | 4585 | 4585 | 4585 | 5380 |
| 303 | 20231219 | 135800 | 1959711845 | 4585 | 4585 | 4585 | 4585 | 60 |
| 304 | 20231219 | 135700 | 1959436745 | 4585 | 4590 | 4590 | 4585 | 111 |
| 305 | 20231219 | 135600 | 1958927305 | 4590 | 4590 | 4590 | 4585 | 1058 |
| 306 | 20231219 | 135500 | 1954072705 | 4590 | 4590 | 4590 | 4590 | 0 |
| 307 | 20231219 | 135400 | 1954072705 | 4590 | 4590 | 4590 | 4590 | 23 |
| 308 | 20231219 | 135300 | 1953967135 | 4585 | 4585 | 4585 | 4580 | 632 |
| 309 | 20231219 | 135200 | 1951069420 | 4585 | 4585 | 4590 | 4585 | 2549 |
| 310 | 20231219 | 135100 | 1939376015 | 4585 | 4580 | 4585 | 4580 | 1046 |
| 311 | 20231219 | 135000 | 1934580115 | 4585 | 4585 | 4585 | 4585 | 0 |
| 312 | 20231219 | 134900 | 1934580115 | 4585 | 4580 | 4585 | 4580 | 2089 |
| 313 | 20231219 | 134800 | 1925007050 | 4585 | 4585 | 4585 | 4585 | 0 |
| 314 | 20231219 | 134700 | 1925007050 | 4585 | 4585 | 4585 | 4585 | 20 |
| 315 | 20231219 | 134600 | 1924915350 | 4585 | 4565 | 4585 | 4565 | 5729 |
| 316 | 20231219 | 134500 | 1898672860 | 4570 | 4580 | 4580 | 4570 | 1147 |
| 317 | 20231219 | 134400 | 1893427780 | 4575 | 4575 | 4575 | 4575 | 1 |
| 318 | 20231219 | 134300 | 1893423205 | 4580 | 4570 | 4580 | 4570 | 1043 |
| 319 | 20231219 | 134200 | 1888652795 | 4570 | 4575 | 4580 | 4570 | 820 |
| 320 | 20231219 | 134100 | 1884905290 | 4575 | 4575 | 4575 | 4575 | 4 |
| 321 | 20231219 | 134000 | 1884886990 | 4580 | 4580 | 4580 | 4580 | 1 |
| 322 | 20231219 | 133900 | 1884882410 | 4575 | 4575 | 4575 | 4575 | 515 |
| 323 | 20231219 | 133800 | 1882526285 | 4575 | 4580 | 4580 | 4575 | 298 |
| 324 | 20231219 | 133700 | 1881161595 | 4580 | 4580 | 4580 | 4580 | 0 |
| 325 | 20231219 | 133600 | 1881161595 | 4580 | 4580 | 4580 | 4580 | 0 |
| 326 | 20231219 | 133500 | 1881161595 | 4580 | 4580 | 4580 | 4580 | 0 |
| 327 | 20231219 | 133400 | 1881161595 | 4580 | 4580 | 4580 | 4580 | 1193 |
| 328 | 20231219 | 133300 | 1875697655 | 4580 | 4580 | 4580 | 4580 | 573 |
| 329 | 20231219 | 133200 | 1873073315 | 4580 | 4575 | 4580 | 4575 | 478 |
| 330 | 20231219 | 133100 | 1870884485 | 4575 | 4575 | 4575 | 4575 | 340 |
| 331 | 20231219 | 133000 | 1869328985 | 4570 | 4570 | 4570 | 4570 | 0 |
| 332 | 20231219 | 132900 | 1869328985 | 4570 | 4570 | 4570 | 4570 | 74 |
| 333 | 20231219 | 132800 | 1868990805 | 4570 | 4570 | 4570 | 4570 | 8 |
| 334 | 20231219 | 132700 | 1868954245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 335 | 20231219 | 132600 | 1868954245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 336 | 20231219 | 132500 | 1868954245 | 4575 | 4575 | 4575 | 4575 | 9 |
| 337 | 20231219 | 132400 | 1868913070 | 4570 | 4570 | 4570 | 4570 | 5 |
| 338 | 20231219 | 132300 | 1868890220 | 4570 | 4570 | 4570 | 4570 | 30 |
| 339 | 20231219 | 132200 | 1868753120 | 4570 | 4570 | 4570 | 4570 | 163 |
| 340 | 20231219 | 132100 | 1868008210 | 4570 | 4570 | 4570 | 4570 | 99 |
| 341 | 20231219 | 132000 | 1867555780 | 4565 | 4565 | 4565 | 4565 | 1 |
| 342 | 20231219 | 131900 | 1867551215 | 4565 | 4565 | 4565 | 4565 | 504 |
| 343 | 20231219 | 131800 | 1865250455 | 4565 | 4565 | 4565 | 4565 | 244 |
| 344 | 20231219 | 131700 | 1864136595 | 4560 | 4560 | 4560 | 4560 | 1000 |
| 345 | 20231219 | 131600 | 1859576595 | 4560 | 4560 | 4560 | 4560 | 1400 |
| 346 | 20231219 | 131500 | 1853192595 | 4560 | 4565 | 4565 | 4560 | 5130 |
| 347 | 20231219 | 131400 | 1829774445 | 4565 | 4565 | 4565 | 4565 | 409 |
| 348 | 20231219 | 131300 | 1827907360 | 4570 | 4570 | 4570 | 4570 | 452 |
| 349 | 20231219 | 131200 | 1825841720 | 4570 | 4575 | 4575 | 4570 | 18 |
| 350 | 20231219 | 131100 | 1825759395 | 4575 | 4575 | 4575 | 4575 | 93 |
| 351 | 20231219 | 131000 | 1825333920 | 4575 | 4570 | 4575 | 4570 | 978 |
| 352 | 20231219 | 130900 | 1820859870 | 4570 | 4575 | 4575 | 4570 | 11 |
| 353 | 20231219 | 130800 | 1820809595 | 4565 | 4570 | 4570 | 4565 | 481 |
| 354 | 20231219 | 130700 | 1818611725 | 4570 | 4570 | 4570 | 4570 | 30 |
| 355 | 20231219 | 130600 | 1818474625 | 4570 | 4570 | 4570 | 4570 | 0 |
| 356 | 20231219 | 130500 | 1818474625 | 4570 | 4570 | 4570 | 4570 | 0 |
| 357 | 20231219 | 130400 | 1818474625 | 4570 | 4570 | 4570 | 4565 | 445 |
| 358 | 20231219 | 130300 | 1816440980 | 4565 | 4565 | 4565 | 4565 | 0 |
| 359 | 20231219 | 130200 | 1816440980 | 4565 | 4565 | 4565 | 4565 | 1000 |
| 360 | 20231219 | 130100 | 1811875980 | 4565 | 4565 | 4565 | 4565 | 60 |
| 361 | 20231219 | 130000 | 1811602080 | 4570 | 4570 | 4570 | 4570 | 342 |
| 362 | 20231219 | 125900 | 1810039140 | 4570 | 4570 | 4570 | 4570 | 166 |
| 363 | 20231219 | 125800 | 1809280520 | 4570 | 4570 | 4570 | 4570 | 0 |
| 364 | 20231219 | 125700 | 1809280520 | 4570 | 4565 | 4570 | 4565 | 700 |
| 365 | 20231219 | 125600 | 1806084520 | 4565 | 4575 | 4575 | 4565 | 561 |
| 366 | 20231219 | 125500 | 1803518545 | 4575 | 4575 | 4575 | 4575 | 0 |
| 367 | 20231219 | 125400 | 1803518545 | 4575 | 4570 | 4575 | 4570 | 114 |
| 368 | 20231219 | 125300 | 1802997495 | 4570 | 4570 | 4570 | 4570 | 356 |
| 369 | 20231219 | 125200 | 1801370575 | 4570 | 4570 | 4570 | 4570 | 0 |
| 370 | 20231219 | 125100 | 1801370575 | 4570 | 4570 | 4570 | 4570 | 0 |
| 371 | 20231219 | 125000 | 1801370575 | 4570 | 4570 | 4570 | 4570 | 120 |
| 372 | 20231219 | 124900 | 1800822175 | 4570 | 4570 | 4570 | 4570 | 1100 |
| 373 | 20231219 | 124800 | 1795795175 | 4565 | 4565 | 4565 | 4565 | 51 |
| 374 | 20231219 | 124700 | 1795562360 | 4570 | 4570 | 4570 | 4570 | 0 |
| 375 | 20231219 | 124600 | 1795562360 | 4570 | 4560 | 4570 | 4560 | 200 |
| 376 | 20231219 | 124500 | 1794649360 | 4565 | 4565 | 4565 | 4565 | 100 |
| 377 | 20231219 | 124400 | 1794192860 | 4565 | 4565 | 4565 | 4565 | 2780 |
| 378 | 20231219 | 124300 | 1781502160 | 4565 | 4560 | 4575 | 4560 | 222 |
| 379 | 20231219 | 124200 | 1780489000 | 4565 | 4565 | 4565 | 4565 | 0 |
| 380 | 20231219 | 124100 | 1780489000 | 4565 | 4570 | 4570 | 4565 | 810 |
| 381 | 20231219 | 124000 | 1776791200 | 4580 | 4565 | 4580 | 4560 | 832 |
| 382 | 20231219 | 123900 | 1772992825 | 4580 | 4580 | 4580 | 4580 | 241 |
| 383 | 20231219 | 123800 | 1771889045 | 4580 | 4580 | 4580 | 4580 | 54 |
| 384 | 20231219 | 123700 | 1771641725 | 4560 | 4560 | 4560 | 4560 | 347 |
| 385 | 20231219 | 123600 | 1770059405 | 4560 | 4560 | 4560 | 4560 | 3852 |
| 386 | 20231219 | 123500 | 1752494285 | 4560 | 4560 | 4560 | 4560 | 681 |
| 387 | 20231219 | 123400 | 1749388925 | 4560 | 4555 | 4560 | 4555 | 132 |
| 388 | 20231219 | 123300 | 1748787165 | 4555 | 4550 | 4555 | 4550 | 958 |
| 389 | 20231219 | 123200 | 1744423815 | 4550 | 4560 | 4560 | 4550 | 3025 |
| 390 | 20231219 | 123100 | 1730644435 | 4560 | 4560 | 4560 | 4560 | 105 |
| 391 | 20231219 | 123000 | 1730165635 | 4560 | 4565 | 4570 | 4560 | 3232 |
| 392 | 20231219 | 122900 | 1715421595 | 4565 | 4570 | 4570 | 4565 | 4794 |
| 393 | 20231219 | 122800 | 1693536905 | 4570 | 4570 | 4570 | 4570 | 15 |
| 394 | 20231219 | 122700 | 1693468355 | 4570 | 4565 | 4570 | 4565 | 1215 |
| 395 | 20231219 | 122600 | 1687917305 | 4565 | 4570 | 4570 | 4565 | 667 |
| 396 | 20231219 | 122500 | 1684869950 | 4565 | 4570 | 4570 | 4565 | 759 |
| 397 | 20231219 | 122400 | 1681402830 | 4570 | 4570 | 4570 | 4570 | 5615 |
| 398 | 20231219 | 122300 | 1655742280 | 4570 | 4575 | 4575 | 4570 | 1575 |
| 399 | 20231219 | 122200 | 1648541875 | 4575 | 4580 | 4590 | 4575 | 1690 |
| 400 | 20231219 | 122100 | 1640809930 | 4580 | 4575 | 4580 | 4575 | 1807 |
| 401 | 20231219 | 122000 | 1632542900 | 4575 | 4580 | 4580 | 4575 | 1936 |
| 402 | 20231219 | 121900 | 1623676670 | 4580 | 4580 | 4580 | 4580 | 17 |
| 403 | 20231219 | 121800 | 1623598810 | 4580 | 4585 | 4585 | 4580 | 2802 |
| 404 | 20231219 | 121700 | 1610753115 | 4585 | 4585 | 4585 | 4585 | 94 |
| 405 | 20231219 | 121600 | 1610322125 | 4590 | 4590 | 4590 | 4585 | 141 |
| 406 | 20231219 | 121500 | 1609675045 | 4585 | 4590 | 4590 | 4585 | 49 |
| 407 | 20231219 | 121400 | 1609450330 | 4585 | 4590 | 4590 | 4585 | 578 |
| 408 | 20231219 | 121300 | 1606797610 | 4590 | 4595 | 4595 | 4590 | 2114 |
| 409 | 20231219 | 121200 | 1597088955 | 4595 | 4595 | 4595 | 4595 | 3272 |
| 410 | 20231219 | 121100 | 1582054115 | 4595 | 4595 | 4595 | 4595 | 84 |
| 411 | 20231219 | 121000 | 1581668135 | 4595 | 4595 | 4595 | 4595 | 9 |
| 412 | 20231219 | 120900 | 1581626780 | 4595 | 4600 | 4600 | 4595 | 303 |
| 413 | 20231219 | 120800 | 1580232995 | 4595 | 4595 | 4595 | 4595 | 106 |
| 414 | 20231219 | 120700 | 1579745925 | 4590 | 4590 | 4590 | 4590 | 250 |
| 415 | 20231219 | 120600 | 1578598425 | 4585 | 4585 | 4585 | 4585 | 800 |
| 416 | 20231219 | 120500 | 1574930425 | 4585 | 4585 | 4585 | 4585 | 200 |
| 417 | 20231219 | 120400 | 1574013425 | 4590 | 4590 | 4590 | 4590 | 500 |
| 418 | 20231219 | 120300 | 1571718425 | 4595 | 4595 | 4595 | 4595 | 0 |
| 419 | 20231219 | 120200 | 1571718425 | 4595 | 4590 | 4595 | 4590 | 514 |
| 420 | 20231219 | 120100 | 1569359040 | 4590 | 4580 | 4590 | 4580 | 17 |
| 421 | 20231219 | 120000 | 1569281120 | 4585 | 4585 | 4585 | 4585 | 15 |
| 422 | 20231219 | 115900 | 1569212345 | 4580 | 4585 | 4585 | 4580 | 195 |
| 423 | 20231219 | 115800 | 1568318320 | 4590 | 4585 | 4590 | 4585 | 301 |
| 424 | 20231219 | 115700 | 1566938230 | 4585 | 4590 | 4590 | 4585 | 244 |
| 425 | 20231219 | 115600 | 1565818320 | 4585 | 4585 | 4585 | 4585 | 690 |
| 426 | 20231219 | 115500 | 1562654670 | 4585 | 4590 | 4590 | 4585 | 395 |
| 427 | 20231219 | 115400 | 1560843590 | 4585 | 4585 | 4585 | 4585 | 60 |
| 428 | 20231219 | 115300 | 1560568490 | 4585 | 4585 | 4585 | 4585 | 711 |
| 429 | 20231219 | 115200 | 1557308555 | 4585 | 4585 | 4585 | 4585 | 364 |
| 430 | 20231219 | 115100 | 1555639615 | 4585 | 4585 | 4585 | 4585 | 10 |
| 431 | 20231219 | 115000 | 1555593765 | 4585 | 4585 | 4585 | 4585 | 259 |
| 432 | 20231219 | 114900 | 1554406250 | 4590 | 4590 | 4590 | 4590 | 439 |
| 433 | 20231219 | 114800 | 1552391240 | 4585 | 4600 | 4600 | 4585 | 11 |
| 434 | 20231219 | 114700 | 1552340790 | 4585 | 4590 | 4600 | 4585 | 462 |
| 435 | 20231219 | 114600 | 1550218145 | 4585 | 4585 | 4585 | 4585 | 10 |
| 436 | 20231219 | 114500 | 1550172295 | 4585 | 4585 | 4585 | 4585 | 277 |
| 437 | 20231219 | 114400 | 1548902250 | 4600 | 4600 | 4600 | 4585 | 13 |
| 438 | 20231219 | 114300 | 1548842615 | 4585 | 4580 | 4585 | 4580 | 1207 |
| 439 | 20231219 | 114200 | 1543313055 | 4580 | 4585 | 4585 | 4580 | 194 |
| 440 | 20231219 | 114100 | 1542424015 | 4580 | 4585 | 4585 | 4580 | 5930 |
| 441 | 20231219 | 114000 | 1515235240 | 4590 | 4595 | 4595 | 4590 | 289 |
| 442 | 20231219 | 113900 | 1513908700 | 4590 | 4590 | 4595 | 4590 | 2296 |
| 443 | 20231219 | 113800 | 1503369250 | 4590 | 4590 | 4595 | 4590 | 252 |
| 444 | 20231219 | 113700 | 1502211365 | 4595 | 4590 | 4595 | 4590 | 103 |
| 445 | 20231219 | 113600 | 1501738590 | 4590 | 4595 | 4595 | 4590 | 131 |
| 446 | 20231219 | 113500 | 1501136800 | 4590 | 4590 | 4595 | 4585 | 145 |
| 447 | 20231219 | 113400 | 1500471250 | 4585 | 4595 | 4595 | 4585 | 21 |
| 448 | 20231219 | 113300 | 1500374955 | 4585 | 4590 | 4595 | 4585 | 134 |
| 449 | 20231219 | 113200 | 1499760205 | 4585 | 4585 | 4590 | 4585 | 320 |
| 450 | 20231219 | 113100 | 1498291480 | 4590 | 4590 | 4590 | 4590 | 1 |
| 451 | 20231219 | 113000 | 1498286890 | 4585 | 4585 | 4590 | 4585 | 180 |
| 452 | 20231219 | 112900 | 1497461435 | 4585 | 4590 | 4590 | 4585 | 23 |
| 453 | 20231219 | 112800 | 1497355915 | 4590 | 4590 | 4590 | 4585 | 173 |
| 454 | 20231219 | 112700 | 1496561900 | 4590 | 4590 | 4590 | 4585 | 1540 |
| 455 | 20231219 | 112600 | 1489493350 | 4590 | 4590 | 4590 | 4590 | 700 |
| 456 | 20231219 | 112500 | 1486280350 | 4590 | 4595 | 4595 | 4590 | 243 |
| 457 | 20231219 | 112400 | 1485163815 | 4600 | 4595 | 4600 | 4595 | 1323 |
| 458 | 20231219 | 112300 | 1479084625 | 4595 | 4595 | 4595 | 4595 | 144 |
| 459 | 20231219 | 112200 | 1478422945 | 4595 | 4595 | 4595 | 4595 | 10 |
| 460 | 20231219 | 112100 | 1478376995 | 4595 | 4595 | 4595 | 4595 | 127 |
| 461 | 20231219 | 112000 | 1477793430 | 4600 | 4600 | 4600 | 4600 | 280 |
| 462 | 20231219 | 111900 | 1476505430 | 4600 | 4600 | 4600 | 4600 | 245 |
| 463 | 20231219 | 111800 | 1475378430 | 4600 | 4600 | 4600 | 4600 | 305 |
| 464 | 20231219 | 111700 | 1473975430 | 4600 | 4605 | 4605 | 4600 | 1614 |
| 465 | 20231219 | 111600 | 1466551025 | 4605 | 4600 | 4605 | 4600 | 20 |
| 466 | 20231219 | 111500 | 1466458975 | 4600 | 4600 | 4600 | 4600 | 261 |
| 467 | 20231219 | 111400 | 1465258375 | 4605 | 4605 | 4605 | 4605 | 97 |
| 468 | 20231219 | 111300 | 1464811690 | 4605 | 4605 | 4605 | 4605 | 15 |
| 469 | 20231219 | 111200 | 1464742615 | 4605 | 4605 | 4605 | 4605 | 11 |
| 470 | 20231219 | 111100 | 1464691960 | 4605 | 4605 | 4605 | 4605 | 10 |
| 471 | 20231219 | 111000 | 1464645910 | 4600 | 4600 | 4600 | 4600 | 10 |
| 472 | 20231219 | 110900 | 1464599910 | 4610 | 4590 | 4610 | 4590 | 2596 |
| 473 | 20231219 | 110800 | 1452645105 | 4590 | 4595 | 4595 | 4590 | 1459 |
| 474 | 20231219 | 110700 | 1445941320 | 4600 | 4600 | 4600 | 4600 | 2719 |
| 475 | 20231219 | 110600 | 1433433920 | 4600 | 4605 | 4605 | 4600 | 78 |
| 476 | 20231219 | 110500 | 1433075080 | 4605 | 4605 | 4605 | 4600 | 254 |
| 477 | 20231219 | 110400 | 1431905465 | 4610 | 4600 | 4610 | 4600 | 11 |
| 478 | 20231219 | 110300 | 1431854855 | 4610 | 4600 | 4610 | 4600 | 588 |
| 479 | 20231219 | 110200 | 1429150045 | 4610 | 4605 | 4610 | 4600 | 161 |
| 480 | 20231219 | 110100 | 1428408720 | 4605 | 4605 | 4605 | 4605 | 124 |
| 481 | 20231219 | 110000 | 1427837700 | 4605 | 4605 | 4605 | 4605 | 10 |
| 482 | 20231219 | 105900 | 1427791650 | 4615 | 4605 | 4615 | 4605 | 551 |
| 483 | 20231219 | 105800 | 1425250500 | 4605 | 4605 | 4610 | 4605 | 112 |
| 484 | 20231219 | 105700 | 1424734735 | 4610 | 4600 | 4610 | 4600 | 116 |
| 485 | 20231219 | 105600 | 1424200925 | 4600 | 4615 | 4615 | 4600 | 20 |
| 486 | 20231219 | 105500 | 1424108800 | 4615 | 4600 | 4615 | 4600 | 841 |
| 487 | 20231219 | 105400 | 1420240035 | 4595 | 4610 | 4610 | 4595 | 4344 |
| 488 | 20231219 | 105300 | 1400240420 | 4610 | 4610 | 4615 | 4610 | 146 |
| 489 | 20231219 | 105200 | 1399567350 | 4610 | 4610 | 4610 | 4610 | 10 |
| 490 | 20231219 | 105100 | 1399521250 | 4610 | 4610 | 4615 | 4610 | 609 |
| 491 | 20231219 | 105000 | 1396713260 | 4610 | 4610 | 4610 | 4610 | 456 |
| 492 | 20231219 | 104900 | 1394611100 | 4605 | 4610 | 4610 | 4605 | 400 |
| 493 | 20231219 | 104800 | 1392767555 | 4610 | 4615 | 4615 | 4610 | 737 |
| 494 | 20231219 | 104700 | 1389369600 | 4615 | 4620 | 4620 | 4610 | 12 |
| 495 | 20231219 | 104600 | 1389314265 | 4615 | 4610 | 4615 | 4610 | 507 |
| 496 | 20231219 | 104500 | 1386974995 | 4615 | 4610 | 4615 | 4610 | 182 |
| 497 | 20231219 | 104400 | 1386135870 | 4610 | 4620 | 4620 | 4610 | 2582 |
| 498 | 20231219 | 104300 | 1374216630 | 4625 | 4615 | 4630 | 4615 | 388 |
| 499 | 20231219 | 104200 | 1372421750 | 4615 | 4615 | 4625 | 4610 | 5030 |
| 500 | 20231219 | 104100 | 1349192195 | 4615 | 4605 | 4615 | 4600 | 8841 |
| 501 | 20231219 | 104000 | 1308436965 | 4605 | 4600 | 4605 | 4600 | 81 |
| 502 | 20231219 | 103900 | 1308064260 | 4605 | 4595 | 4605 | 4595 | 378 |
| 503 | 20231219 | 103800 | 1306326780 | 4595 | 4600 | 4605 | 4595 | 127 |
| 504 | 20231219 | 103700 | 1305742175 | 4605 | 4605 | 4605 | 4590 | 126 |
| 505 | 20231219 | 103600 | 1305162095 | 4590 | 4605 | 4610 | 4590 | 3916 |
| 506 | 20231219 | 103500 | 1287128520 | 4605 | 4590 | 4605 | 4590 | 1312 |
| 507 | 20231219 | 103400 | 1281094020 | 4590 | 4590 | 4590 | 4590 | 16 |
| 508 | 20231219 | 103300 | 1281020580 | 4590 | 4590 | 4590 | 4590 | 20 |
| 509 | 20231219 | 103200 | 1280928780 | 4590 | 4595 | 4600 | 4590 | 814 |
| 510 | 20231219 | 103100 | 1277185530 | 4595 | 4605 | 4605 | 4595 | 11 |
| 511 | 20231219 | 103000 | 1277134975 | 4600 | 4600 | 4600 | 4595 | 759 |
| 512 | 20231219 | 102900 | 1273643625 | 4600 | 4605 | 4605 | 4600 | 1532 |
| 513 | 20231219 | 102800 | 1266595920 | 4600 | 4605 | 4605 | 4600 | 3050 |
| 514 | 20231219 | 102700 | 1252565835 | 4600 | 4600 | 4605 | 4600 | 18 |
| 515 | 20231219 | 102600 | 1252483010 | 4600 | 4595 | 4610 | 4595 | 4227 |
| 516 | 20231219 | 102500 | 1233033500 | 4590 | 4590 | 4590 | 4590 | 1011 |
| 517 | 20231219 | 102400 | 1228393010 | 4590 | 4590 | 4590 | 4590 | 164 |
| 518 | 20231219 | 102300 | 1227640250 | 4595 | 4585 | 4595 | 4585 | 76 |
| 519 | 20231219 | 102200 | 1227291305 | 4585 | 4585 | 4590 | 4585 | 356 |
| 520 | 20231219 | 102100 | 1225658420 | 4595 | 4590 | 4600 | 4590 | 436 |
| 521 | 20231219 | 102000 | 1223652835 | 4585 | 4585 | 4595 | 4585 | 669 |
| 522 | 20231219 | 101900 | 1220583890 | 4590 | 4595 | 4595 | 4590 | 2082 |
| 523 | 20231219 | 101800 | 1211022150 | 4585 | 4585 | 4600 | 4585 | 195 |
| 524 | 20231219 | 101700 | 1210127625 | 4585 | 4585 | 4595 | 4585 | 1546 |
| 525 | 20231219 | 101600 | 1203026205 | 4580 | 4570 | 4595 | 4570 | 318 |
| 526 | 20231219 | 101500 | 1201572130 | 4570 | 4570 | 4570 | 4570 | 1228 |
| 527 | 20231219 | 101400 | 1195960170 | 4575 | 4575 | 4575 | 4575 | 1264 |
| 528 | 20231219 | 101300 | 1190177370 | 4575 | 4575 | 4575 | 4575 | 14 |
| 529 | 20231219 | 101200 | 1190113320 | 4575 | 4575 | 4600 | 4575 | 3492 |
| 530 | 20231219 | 101100 | 1174116715 | 4575 | 4570 | 4590 | 4570 | 671 |
| 531 | 20231219 | 101000 | 1171047235 | 4570 | 4590 | 4590 | 4570 | 7766 |
| 532 | 20231219 | 100900 | 1135526260 | 4590 | 4590 | 4590 | 4590 | 10 |
| 533 | 20231219 | 100800 | 1135480360 | 4590 | 4610 | 4610 | 4590 | 465 |
| 534 | 20231219 | 100700 | 1133345630 | 4610 | 4595 | 4610 | 4590 | 6339 |
| 535 | 20231219 | 100600 | 1104215845 | 4595 | 4595 | 4600 | 4595 | 2414 |
| 536 | 20231219 | 100500 | 1093123510 | 4595 | 4590 | 4605 | 4590 | 551 |
| 537 | 20231219 | 100400 | 1090588530 | 4600 | 4605 | 4605 | 4600 | 1372 |
| 538 | 20231219 | 100300 | 1084277205 | 4605 | 4615 | 4615 | 4605 | 2410 |
| 539 | 20231219 | 100200 | 1073168565 | 4615 | 4610 | 4615 | 4610 | 1829 |
| 540 | 20231219 | 100100 | 1064728435 | 4610 | 4615 | 4615 | 4610 | 3396 |
| 541 | 20231219 | 100000 | 1049068065 | 4610 | 4610 | 4615 | 4610 | 3963 |
| 542 | 20231219 | 095900 | 1030791000 | 4610 | 4595 | 4615 | 4595 | 7951 |
| 543 | 20231219 | 095800 | 994186165 | 4590 | 4585 | 4595 | 4585 | 3031 |
| 544 | 20231219 | 095700 | 980271030 | 4600 | 4600 | 4600 | 4590 | 532 |
| 545 | 20231219 | 095600 | 977823930 | 4600 | 4605 | 4605 | 4580 | 5856 |
| 546 | 20231219 | 095500 | 950874545 | 4610 | 4595 | 4610 | 4570 | 9872 |
| 547 | 20231219 | 095400 | 905432940 | 4595 | 4570 | 4595 | 4570 | 5408 |
| 548 | 20231219 | 095300 | 880661865 | 4570 | 4570 | 4580 | 4570 | 567 |
| 549 | 20231219 | 095200 | 878070575 | 4570 | 4570 | 4570 | 4570 | 1269 |
| 550 | 20231219 | 095100 | 872271245 | 4570 | 4585 | 4585 | 4570 | 39 |
| 551 | 20231219 | 095000 | 872092580 | 4585 | 4570 | 4585 | 4565 | 11370 |
| 552 | 20231219 | 094900 | 820101455 | 4575 | 4570 | 4575 | 4570 | 1169 |
| 553 | 20231219 | 094800 | 814759085 | 4570 | 4570 | 4570 | 4565 | 2716 |
| 554 | 20231219 | 094700 | 802347420 | 4570 | 4575 | 4575 | 4570 | 266 |
| 555 | 20231219 | 094600 | 801130845 | 4575 | 4575 | 4580 | 4575 | 72 |
| 556 | 20231219 | 094500 | 800801440 | 4575 | 4575 | 4575 | 4575 | 228 |
| 557 | 20231219 | 094400 | 799758340 | 4575 | 4575 | 4575 | 4570 | 95 |
| 558 | 20231219 | 094300 | 799324065 | 4570 | 4575 | 4575 | 4570 | 1756 |
| 559 | 20231219 | 094200 | 791296400 | 4575 | 4570 | 4580 | 4570 | 240 |
| 560 | 20231219 | 094100 | 790197350 | 4570 | 4580 | 4580 | 4570 | 6100 |
| 561 | 20231219 | 094000 | 762293935 | 4580 | 4590 | 4590 | 4580 | 688 |
| 562 | 20231219 | 093900 | 759141340 | 4585 | 4585 | 4585 | 4585 | 131 |
| 563 | 20231219 | 093800 | 758540705 | 4585 | 4605 | 4605 | 4585 | 1736 |
| 564 | 20231219 | 093700 | 750578675 | 4605 | 4615 | 4615 | 4585 | 1012 |
| 565 | 20231219 | 093600 | 745935315 | 4615 | 4600 | 4620 | 4585 | 3363 |
| 566 | 20231219 | 093500 | 730447140 | 4585 | 4600 | 4635 | 4585 | 7297 |
| 567 | 20231219 | 093400 | 696870485 | 4635 | 4575 | 4640 | 4575 | 14101 |
| 568 | 20231219 | 093300 | 631803885 | 4570 | 4570 | 4570 | 4570 | 302 |
| 569 | 20231219 | 093200 | 630423745 | 4575 | 4575 | 4575 | 4570 | 133 |
| 570 | 20231219 | 093100 | 629815325 | 4575 | 4570 | 4575 | 4570 | 88 |
| 571 | 20231219 | 093000 | 629413075 | 4570 | 4560 | 4570 | 4555 | 11746 |
| 572 | 20231219 | 092900 | 575854215 | 4560 | 4560 | 4595 | 4560 | 4658 |
| 573 | 20231219 | 092800 | 554518635 | 4560 | 4560 | 4560 | 4560 | 438 |
| 574 | 20231219 | 092700 | 552521355 | 4560 | 4565 | 4565 | 4560 | 505 |
| 575 | 20231219 | 092600 | 550217755 | 4565 | 4570 | 4570 | 4565 | 1949 |
| 576 | 20231219 | 092500 | 541320565 | 4575 | 4570 | 4575 | 4570 | 705 |
| 577 | 20231219 | 092400 | 538098705 | 4575 | 4585 | 4590 | 4575 | 1655 |
| 578 | 20231219 | 092300 | 530525855 | 4575 | 4580 | 4590 | 4575 | 757 |
| 579 | 20231219 | 092200 | 527056390 | 4575 | 4575 | 4575 | 4575 | 892 |
| 580 | 20231219 | 092100 | 522975490 | 4575 | 4575 | 4575 | 4570 | 310 |
| 581 | 20231219 | 092000 | 521558760 | 4570 | 4570 | 4570 | 4570 | 22 |
| 582 | 20231219 | 091900 | 521458220 | 4575 | 4570 | 4575 | 4570 | 604 |
| 583 | 20231219 | 091800 | 518697465 | 4575 | 4565 | 4575 | 4565 | 650 |
| 584 | 20231219 | 091700 | 515726265 | 4570 | 4575 | 4580 | 4570 | 1909 |
| 585 | 20231219 | 091600 | 507000365 | 4580 | 4580 | 4585 | 4570 | 1913 |
| 586 | 20231219 | 091500 | 498250535 | 4585 | 4560 | 4590 | 4555 | 11482 |
| 587 | 20231219 | 091400 | 445794335 | 4560 | 4560 | 4560 | 4555 | 686 |
| 588 | 20231219 | 091300 | 442668790 | 4565 | 4550 | 4565 | 4550 | 1306 |
| 589 | 20231219 | 091200 | 436719685 | 4550 | 4550 | 4555 | 4550 | 776 |
| 590 | 20231219 | 091100 | 433188870 | 4550 | 4550 | 4555 | 4545 | 2059 |
| 591 | 20231219 | 091000 | 423822880 | 4550 | 4560 | 4560 | 4540 | 10950 |
| 592 | 20231219 | 090900 | 373989560 | 4560 | 4565 | 4565 | 4555 | 2950 |
| 593 | 20231219 | 090800 | 360543890 | 4560 | 4565 | 4570 | 4555 | 8165 |
| 594 | 20231219 | 090700 | 323297560 | 4570 | 4575 | 4575 | 4560 | 5395 |
| 595 | 20231219 | 090600 | 298652335 | 4575 | 4585 | 4585 | 4570 | 4560 |
| 596 | 20231219 | 090500 | 277770215 | 4575 | 4595 | 4610 | 4575 | 2897 |
| 597 | 20231219 | 090400 | 264478315 | 4600 | 4595 | 4600 | 4570 | 5214 |
| 598 | 20231219 | 090300 | 240536520 | 4595 | 4560 | 4600 | 4555 | 8792 |
| 599 | 20231219 | 090200 | 200435490 | 4560 | 4575 | 4575 | 4550 | 2935 |
| 600 | 20231219 | 090100 | 187064250 | 4575 | 4600 | 4610 | 4560 | 13024 |
| 601 | 20231219 | 090000 | 127385065 | 4610 | 4620 | 4625 | 4590 | 27542 |