30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 3 | 20231219 | 185800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20231219 | 185700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20231219 | 185600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20231219 | 185500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20231219 | 185400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20231219 | 185300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20231219 | 185200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20231219 | 185100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20231219 | 185000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20231219 | 184900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20231219 | 184800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20231219 | 184700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20231219 | 184600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20231219 | 184500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20231219 | 184400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20231219 | 184300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20231219 | 184200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20231219 | 184100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20231219 | 184000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20231219 | 183900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20231219 | 183800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20231219 | 183700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20231219 | 183600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20231219 | 183500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20231219 | 183400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20231219 | 183300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20231219 | 183200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20231219 | 183100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20231219 | 183000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20231219 | 182900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 33 | 20231219 | 182800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20231219 | 182700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20231219 | 182600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20231219 | 182500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20231219 | 182400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20231219 | 182300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20231219 | 182200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20231219 | 182100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20231219 | 182000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20231219 | 181900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20231219 | 181800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20231219 | 181700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20231219 | 181600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20231219 | 181500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20231219 | 181400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20231219 | 181300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20231219 | 181200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20231219 | 181100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20231219 | 181000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20231219 | 180900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20231219 | 180800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20231219 | 180700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20231219 | 180600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20231219 | 180500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20231219 | 180400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20231219 | 180300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20231219 | 180200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20231219 | 180100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20231219 | 180000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20231219 | 175900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 63 | 20231219 | 175800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20231219 | 175700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20231219 | 175600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20231219 | 175500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20231219 | 175400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20231219 | 175300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20231219 | 175200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20231219 | 175100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20231219 | 175000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20231219 | 174900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20231219 | 174800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20231219 | 174700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20231219 | 174600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20231219 | 174500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20231219 | 174400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20231219 | 174300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20231219 | 174200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20231219 | 174100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20231219 | 174000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20231219 | 173900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20231219 | 173800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20231219 | 173700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20231219 | 173600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20231219 | 173500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20231219 | 173400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20231219 | 173300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20231219 | 173200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20231219 | 173100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20231219 | 173000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20231219 | 172900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 93 | 20231219 | 172800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20231219 | 172700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20231219 | 172600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20231219 | 172500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20231219 | 172400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20231219 | 172300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20231219 | 172200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20231219 | 172100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20231219 | 172000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20231219 | 171900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20231219 | 171800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20231219 | 171700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20231219 | 171600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20231219 | 171500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20231219 | 171400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20231219 | 171300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20231219 | 171200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20231219 | 171100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20231219 | 171000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20231219 | 170900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20231219 | 170800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20231219 | 170700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20231219 | 170600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20231219 | 170500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20231219 | 170400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20231219 | 170300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20231219 | 170200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20231219 | 170100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20231219 | 170000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20231219 | 165900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 123 | 20231219 | 165800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20231219 | 165700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20231219 | 165600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20231219 | 165500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20231219 | 165400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20231219 | 165300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20231219 | 165200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20231219 | 165100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20231219 | 165000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20231219 | 164900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20231219 | 164800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20231219 | 164700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20231219 | 164600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20231219 | 164500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20231219 | 164400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20231219 | 164300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20231219 | 164200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20231219 | 164100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20231219 | 164000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20231219 | 163900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20231219 | 163800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20231219 | 163700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20231219 | 163600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20231219 | 163500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20231219 | 163400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20231219 | 163300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20231219 | 163200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20231219 | 163100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20231219 | 163000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20231219 | 162900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 153 | 20231219 | 162800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20231219 | 162700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20231219 | 162600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20231219 | 162500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20231219 | 162400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20231219 | 162300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20231219 | 162200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20231219 | 162100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20231219 | 162000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20231219 | 161900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20231219 | 161800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20231219 | 161700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20231219 | 161600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20231219 | 161500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20231219 | 161400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20231219 | 161300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20231219 | 161200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20231219 | 161100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20231219 | 161000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20231219 | 160900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20231219 | 160800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20231219 | 160700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20231219 | 160600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20231219 | 160500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20231219 | 160400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20231219 | 160300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20231219 | 160200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20231219 | 160100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20231219 | 160000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20231219 | 155900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 183 | 20231219 | 155800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20231219 | 155700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20231219 | 155600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20231219 | 155500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20231219 | 155400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20231219 | 155300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20231219 | 155200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20231219 | 155100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20231219 | 155000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20231219 | 154900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20231219 | 154800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20231219 | 154700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20231219 | 154600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20231219 | 154500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20231219 | 154400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20231219 | 154300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20231219 | 154200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20231219 | 154100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20231219 | 154000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20231219 | 153900 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20231219 | 153800 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20231219 | 153700 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20231219 | 153600 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20231219 | 153500 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20231219 | 153400 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20231219 | 153300 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20231219 | 153200 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20231219 | 153100 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20231219 | 153000 | 3610709170 | 3525 | 3525 | 3525 | 3525 | 20520 |
| 212 | 20231219 | 152900 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 213 | 20231219 | 152800 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20231219 | 152700 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20231219 | 152600 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20231219 | 152500 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20231219 | 152400 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20231219 | 152300 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20231219 | 152200 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20231219 | 152100 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20231219 | 152000 | 3538376170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20231219 | 151900 | 3538376170 | 3520 | 3515 | 3525 | 3515 | 3700 |
| 223 | 20231219 | 151800 | 3525345975 | 3515 | 3520 | 3520 | 3515 | 4386 |
| 224 | 20231219 | 151700 | 3509909655 | 3520 | 3525 | 3525 | 3520 | 3908 |
| 225 | 20231219 | 151600 | 3496141160 | 3525 | 3525 | 3525 | 3520 | 5297 |
| 226 | 20231219 | 151500 | 3477488950 | 3525 | 3530 | 3530 | 3520 | 1684 |
| 227 | 20231219 | 151400 | 3471555790 | 3530 | 3530 | 3530 | 3515 | 11055 |
| 228 | 20231219 | 151300 | 3432609470 | 3530 | 3525 | 3530 | 3515 | 6969 |
| 229 | 20231219 | 151200 | 3408017760 | 3530 | 3520 | 3530 | 3520 | 9351 |
| 230 | 20231219 | 151100 | 3375062925 | 3525 | 3525 | 3525 | 3520 | 6970 |
| 231 | 20231219 | 151000 | 3350509040 | 3520 | 3520 | 3520 | 3510 | 8455 |
| 232 | 20231219 | 150900 | 3320749810 | 3510 | 3510 | 3510 | 3510 | 2160 |
| 233 | 20231219 | 150800 | 3313168210 | 3510 | 3515 | 3515 | 3510 | 8256 |
| 234 | 20231219 | 150700 | 3284167330 | 3515 | 3515 | 3515 | 3510 | 5206 |
| 235 | 20231219 | 150600 | 3265870990 | 3515 | 3515 | 3520 | 3515 | 6767 |
| 236 | 20231219 | 150500 | 3242084980 | 3515 | 3530 | 3530 | 3515 | 11614 |
| 237 | 20231219 | 150400 | 3201192605 | 3535 | 3530 | 3535 | 3530 | 13346 |
| 238 | 20231219 | 150300 | 3154049925 | 3530 | 3525 | 3535 | 3525 | 5198 |
| 239 | 20231219 | 150200 | 3135702150 | 3525 | 3525 | 3530 | 3515 | 6679 |
| 240 | 20231219 | 150100 | 3112149500 | 3520 | 3515 | 3520 | 3515 | 13561 |
| 241 | 20231219 | 150000 | 3064442385 | 3515 | 3505 | 3515 | 3505 | 9478 |
| 242 | 20231219 | 145900 | 3031145490 | 3505 | 3510 | 3510 | 3505 | 4036 |
| 243 | 20231219 | 145800 | 3016985795 | 3510 | 3510 | 3515 | 3510 | 4214 |
| 244 | 20231219 | 145700 | 3002189955 | 3510 | 3505 | 3510 | 3505 | 2442 |
| 245 | 20231219 | 145600 | 2993619535 | 3510 | 3510 | 3510 | 3510 | 1142 |
| 246 | 20231219 | 145500 | 2989611115 | 3510 | 3510 | 3510 | 3505 | 3069 |
| 247 | 20231219 | 145400 | 2978841150 | 3510 | 3510 | 3510 | 3510 | 1480 |
| 248 | 20231219 | 145300 | 2973646350 | 3510 | 3515 | 3515 | 3505 | 721 |
| 249 | 20231219 | 145200 | 2971115735 | 3515 | 3515 | 3515 | 3510 | 4644 |
| 250 | 20231219 | 145100 | 2954812725 | 3515 | 3510 | 3515 | 3510 | 2459 |
| 251 | 20231219 | 145000 | 2946180895 | 3510 | 3510 | 3510 | 3510 | 10933 |
| 252 | 20231219 | 144900 | 2907806065 | 3510 | 3515 | 3515 | 3510 | 9928 |
| 253 | 20231219 | 144800 | 2872910160 | 3515 | 3505 | 3515 | 3500 | 13404 |
| 254 | 20231219 | 144700 | 2825839165 | 3505 | 3505 | 3505 | 3500 | 2538 |
| 255 | 20231219 | 144600 | 2816950730 | 3505 | 3500 | 3505 | 3500 | 5505 |
| 256 | 20231219 | 144500 | 2797660220 | 3505 | 3505 | 3510 | 3500 | 2045 |
| 257 | 20231219 | 144400 | 2790499170 | 3505 | 3505 | 3505 | 3505 | 1937 |
| 258 | 20231219 | 144300 | 2783709985 | 3500 | 3495 | 3510 | 3495 | 4601 |
| 259 | 20231219 | 144200 | 2767599145 | 3495 | 3505 | 3505 | 3495 | 2774 |
| 260 | 20231219 | 144100 | 2757890435 | 3500 | 3510 | 3510 | 3500 | 3375 |
| 261 | 20231219 | 144000 | 2746070435 | 3510 | 3500 | 3510 | 3500 | 6642 |
| 262 | 20231219 | 143900 | 2722783260 | 3500 | 3500 | 3500 | 3495 | 1970 |
| 263 | 20231219 | 143800 | 2715889510 | 3500 | 3505 | 3505 | 3500 | 4778 |
| 264 | 20231219 | 143700 | 2699162755 | 3505 | 3500 | 3505 | 3500 | 1799 |
| 265 | 20231219 | 143600 | 2692858275 | 3500 | 3500 | 3500 | 3500 | 1113 |
| 266 | 20231219 | 143500 | 2688962775 | 3500 | 3500 | 3500 | 3500 | 1587 |
| 267 | 20231219 | 143400 | 2683408275 | 3500 | 3495 | 3500 | 3495 | 4315 |
| 268 | 20231219 | 143300 | 2668310490 | 3495 | 3490 | 3500 | 3490 | 13331 |
| 269 | 20231219 | 143200 | 2621761300 | 3490 | 3485 | 3490 | 3485 | 1049 |
| 270 | 20231219 | 143100 | 2618105530 | 3485 | 3490 | 3495 | 3485 | 4841 |
| 271 | 20231219 | 143000 | 2601214065 | 3490 | 3490 | 3490 | 3485 | 4732 |
| 272 | 20231219 | 142900 | 2584708480 | 3490 | 3485 | 3495 | 3485 | 4653 |
| 273 | 20231219 | 142800 | 2568470175 | 3490 | 3485 | 3490 | 3485 | 3714 |
| 274 | 20231219 | 142700 | 2555514595 | 3480 | 3480 | 3485 | 3480 | 2792 |
| 275 | 20231219 | 142600 | 2545793375 | 3475 | 3475 | 3480 | 3475 | 2092 |
| 276 | 20231219 | 142500 | 2538521670 | 3475 | 3480 | 3480 | 3475 | 4095 |
| 277 | 20231219 | 142400 | 2524285690 | 3475 | 3470 | 3475 | 3470 | 3408 |
| 278 | 20231219 | 142300 | 2512456360 | 3470 | 3470 | 3470 | 3465 | 549 |
| 279 | 20231219 | 142200 | 2510552830 | 3470 | 3470 | 3470 | 3470 | 623 |
| 280 | 20231219 | 142100 | 2508391020 | 3470 | 3465 | 3470 | 3460 | 2492 |
| 281 | 20231219 | 142000 | 2499757375 | 3465 | 3465 | 3465 | 3465 | 1333 |
| 282 | 20231219 | 141900 | 2495138530 | 3465 | 3465 | 3470 | 3460 | 3760 |
| 283 | 20231219 | 141800 | 2482110625 | 3460 | 3460 | 3465 | 3460 | 4350 |
| 284 | 20231219 | 141700 | 2467057625 | 3455 | 3460 | 3460 | 3455 | 2562 |
| 285 | 20231219 | 141600 | 2458198740 | 3460 | 3460 | 3465 | 3460 | 1415 |
| 286 | 20231219 | 141500 | 2453301105 | 3465 | 3460 | 3465 | 3460 | 2702 |
| 287 | 20231219 | 141400 | 2443942780 | 3460 | 3460 | 3460 | 3455 | 3410 |
| 288 | 20231219 | 141300 | 2432147125 | 3460 | 3455 | 3460 | 3455 | 1183 |
| 289 | 20231219 | 141200 | 2428058420 | 3455 | 3450 | 3455 | 3450 | 118 |
| 290 | 20231219 | 141100 | 2427651255 | 3455 | 3460 | 3460 | 3455 | 100 |
| 291 | 20231219 | 141000 | 2427305745 | 3455 | 3455 | 3455 | 3450 | 2351 |
| 292 | 20231219 | 140900 | 2419192975 | 3455 | 3455 | 3455 | 3450 | 3310 |
| 293 | 20231219 | 140800 | 2407757440 | 3455 | 3460 | 3460 | 3455 | 910 |
| 294 | 20231219 | 140700 | 2404613340 | 3460 | 3460 | 3460 | 3455 | 980 |
| 295 | 20231219 | 140600 | 2401225245 | 3460 | 3460 | 3460 | 3455 | 489 |
| 296 | 20231219 | 140500 | 2399533555 | 3460 | 3460 | 3460 | 3455 | 1048 |
| 297 | 20231219 | 140400 | 2395907535 | 3460 | 3455 | 3460 | 3455 | 2138 |
| 298 | 20231219 | 140300 | 2388519995 | 3455 | 3450 | 3460 | 3450 | 2949 |
| 299 | 20231219 | 140200 | 2378336940 | 3450 | 3450 | 3450 | 3445 | 89 |
| 300 | 20231219 | 140100 | 2378030000 | 3450 | 3450 | 3450 | 3450 | 826 |
| 301 | 20231219 | 140000 | 2375180300 | 3445 | 3440 | 3445 | 3440 | 1442 |
| 302 | 20231219 | 135900 | 2370213470 | 3440 | 3440 | 3445 | 3440 | 96 |
| 303 | 20231219 | 135800 | 2369883210 | 3440 | 3440 | 3440 | 3440 | 1 |
| 304 | 20231219 | 135700 | 2369879770 | 3440 | 3440 | 3440 | 3440 | 971 |
| 305 | 20231219 | 135600 | 2366539530 | 3445 | 3445 | 3445 | 3445 | 476 |
| 306 | 20231219 | 135500 | 2364899710 | 3440 | 3440 | 3440 | 3440 | 2 |
| 307 | 20231219 | 135400 | 2364892830 | 3445 | 3440 | 3445 | 3435 | 8760 |
| 308 | 20231219 | 135300 | 2334761450 | 3440 | 3435 | 3440 | 3435 | 106 |
| 309 | 20231219 | 135200 | 2334396875 | 3435 | 3435 | 3435 | 3435 | 5387 |
| 310 | 20231219 | 135100 | 2315892530 | 3435 | 3435 | 3435 | 3435 | 304 |
| 311 | 20231219 | 135000 | 2314848290 | 3435 | 3435 | 3435 | 3435 | 454 |
| 312 | 20231219 | 134900 | 2313288800 | 3435 | 3430 | 3435 | 3430 | 180 |
| 313 | 20231219 | 134800 | 2312671395 | 3430 | 3430 | 3430 | 3430 | 150 |
| 314 | 20231219 | 134700 | 2312156895 | 3435 | 3435 | 3435 | 3435 | 110 |
| 315 | 20231219 | 134600 | 2311779045 | 3430 | 3430 | 3430 | 3430 | 76 |
| 316 | 20231219 | 134500 | 2311518365 | 3430 | 3430 | 3430 | 3430 | 885 |
| 317 | 20231219 | 134400 | 2308482815 | 3435 | 3430 | 3435 | 3430 | 3244 |
| 318 | 20231219 | 134300 | 2297355115 | 3435 | 3435 | 3435 | 3435 | 257 |
| 319 | 20231219 | 134200 | 2296472320 | 3435 | 3430 | 3435 | 3430 | 39 |
| 320 | 20231219 | 134100 | 2296338450 | 3430 | 3435 | 3435 | 3430 | 2481 |
| 321 | 20231219 | 134000 | 2287828150 | 3435 | 3440 | 3440 | 3435 | 1111 |
| 322 | 20231219 | 133900 | 2284011045 | 3440 | 3440 | 3440 | 3435 | 395 |
| 323 | 20231219 | 133800 | 2282653895 | 3435 | 3435 | 3435 | 3435 | 59 |
| 324 | 20231219 | 133700 | 2282451230 | 3435 | 3435 | 3435 | 3435 | 41 |
| 325 | 20231219 | 133600 | 2282310395 | 3440 | 3440 | 3440 | 3440 | 101 |
| 326 | 20231219 | 133500 | 2281962955 | 3435 | 3435 | 3435 | 3435 | 798 |
| 327 | 20231219 | 133400 | 2279221825 | 3435 | 3430 | 3435 | 3430 | 514 |
| 328 | 20231219 | 133300 | 2277456240 | 3435 | 3435 | 3435 | 3435 | 91 |
| 329 | 20231219 | 133200 | 2277143655 | 3440 | 3435 | 3440 | 3435 | 76 |
| 330 | 20231219 | 133100 | 2276882590 | 3435 | 3430 | 3435 | 3430 | 4031 |
| 331 | 20231219 | 133000 | 2263051260 | 3430 | 3435 | 3435 | 3430 | 101 |
| 332 | 20231219 | 132900 | 2262704825 | 3435 | 3435 | 3435 | 3435 | 70 |
| 333 | 20231219 | 132800 | 2262464375 | 3435 | 3435 | 3435 | 3435 | 43 |
| 334 | 20231219 | 132700 | 2262316670 | 3435 | 3430 | 3435 | 3430 | 777 |
| 335 | 20231219 | 132600 | 2259651245 | 3430 | 3430 | 3430 | 3430 | 327 |
| 336 | 20231219 | 132500 | 2258529635 | 3430 | 3430 | 3430 | 3430 | 700 |
| 337 | 20231219 | 132400 | 2256128635 | 3430 | 3430 | 3430 | 3430 | 666 |
| 338 | 20231219 | 132300 | 2253844255 | 3430 | 3430 | 3430 | 3430 | 1324 |
| 339 | 20231219 | 132200 | 2249302935 | 3430 | 3430 | 3430 | 3430 | 1233 |
| 340 | 20231219 | 132100 | 2245073745 | 3430 | 3430 | 3430 | 3430 | 1050 |
| 341 | 20231219 | 132000 | 2241472245 | 3425 | 3430 | 3430 | 3425 | 468 |
| 342 | 20231219 | 131900 | 2239869270 | 3430 | 3430 | 3430 | 3430 | 31 |
| 343 | 20231219 | 131800 | 2239762940 | 3425 | 3425 | 3425 | 3425 | 772 |
| 344 | 20231219 | 131700 | 2237118840 | 3425 | 3430 | 3430 | 3425 | 567 |
| 345 | 20231219 | 131600 | 2235175865 | 3430 | 3430 | 3430 | 3430 | 5 |
| 346 | 20231219 | 131500 | 2235158715 | 3430 | 3430 | 3430 | 3430 | 160 |
| 347 | 20231219 | 131400 | 2234609915 | 3430 | 3430 | 3430 | 3430 | 9582 |
| 348 | 20231219 | 131300 | 2201743655 | 3430 | 3435 | 3440 | 3430 | 1355 |
| 349 | 20231219 | 131200 | 2197088900 | 3430 | 3430 | 3430 | 3430 | 300 |
| 350 | 20231219 | 131100 | 2196059900 | 3430 | 3440 | 3440 | 3430 | 309 |
| 351 | 20231219 | 131000 | 2194996990 | 3440 | 3435 | 3440 | 3430 | 2713 |
| 352 | 20231219 | 130900 | 2185666945 | 3435 | 3435 | 3440 | 3435 | 3343 |
| 353 | 20231219 | 130800 | 2174183665 | 3440 | 3435 | 3440 | 3435 | 673 |
| 354 | 20231219 | 130700 | 2171871855 | 3435 | 3440 | 3440 | 3435 | 293 |
| 355 | 20231219 | 130600 | 2170863940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 356 | 20231219 | 130500 | 2170863940 | 3440 | 3440 | 3440 | 3440 | 1 |
| 357 | 20231219 | 130400 | 2170860500 | 3435 | 3435 | 3435 | 3435 | 112 |
| 358 | 20231219 | 130300 | 2170475780 | 3430 | 3435 | 3435 | 3430 | 1721 |
| 359 | 20231219 | 130200 | 2164572650 | 3430 | 3435 | 3435 | 3430 | 1109 |
| 360 | 20231219 | 130100 | 2160764415 | 3430 | 3435 | 3440 | 3430 | 1246 |
| 361 | 20231219 | 130000 | 2156483305 | 3435 | 3435 | 3435 | 3435 | 320 |
| 362 | 20231219 | 125900 | 2155384105 | 3435 | 3435 | 3435 | 3430 | 888 |
| 363 | 20231219 | 125800 | 2152337735 | 3435 | 3435 | 3435 | 3435 | 1640 |
| 364 | 20231219 | 125700 | 2146704335 | 3435 | 3435 | 3435 | 3435 | 0 |
| 365 | 20231219 | 125600 | 2146704335 | 3435 | 3435 | 3435 | 3435 | 278 |
| 366 | 20231219 | 125500 | 2145749405 | 3435 | 3435 | 3435 | 3435 | 2377 |
| 367 | 20231219 | 125400 | 2137584410 | 3430 | 3435 | 3435 | 3430 | 395 |
| 368 | 20231219 | 125300 | 2136228055 | 3440 | 3435 | 3440 | 3435 | 936 |
| 369 | 20231219 | 125200 | 2133012230 | 3440 | 3440 | 3440 | 3440 | 1506 |
| 370 | 20231219 | 125100 | 2127831590 | 3435 | 3435 | 3435 | 3435 | 180 |
| 371 | 20231219 | 125000 | 2127213290 | 3430 | 3430 | 3430 | 3430 | 2500 |
| 372 | 20231219 | 124900 | 2118638290 | 3430 | 3435 | 3435 | 3430 | 2176 |
| 373 | 20231219 | 124800 | 2111171240 | 3435 | 3435 | 3440 | 3435 | 2973 |
| 374 | 20231219 | 124700 | 2100958485 | 3440 | 3440 | 3440 | 3440 | 407 |
| 375 | 20231219 | 124600 | 2099558405 | 3440 | 3435 | 3440 | 3435 | 84 |
| 376 | 20231219 | 124500 | 2099269460 | 3445 | 3440 | 3445 | 3435 | 6030 |
| 377 | 20231219 | 124400 | 2078526355 | 3435 | 3435 | 3440 | 3435 | 23 |
| 378 | 20231219 | 124300 | 2078447335 | 3440 | 3440 | 3440 | 3440 | 146 |
| 379 | 20231219 | 124200 | 2077945095 | 3440 | 3440 | 3440 | 3440 | 0 |
| 380 | 20231219 | 124100 | 2077945095 | 3440 | 3435 | 3440 | 3435 | 5 |
| 381 | 20231219 | 124000 | 2077927905 | 3435 | 3435 | 3435 | 3435 | 1500 |
| 382 | 20231219 | 123900 | 2072775405 | 3435 | 3430 | 3445 | 3430 | 1785 |
| 383 | 20231219 | 123800 | 2066642935 | 3430 | 3435 | 3435 | 3430 | 76 |
| 384 | 20231219 | 123700 | 2066382100 | 3430 | 3435 | 3435 | 3430 | 122 |
| 385 | 20231219 | 123600 | 2065963530 | 3435 | 3435 | 3435 | 3435 | 503 |
| 386 | 20231219 | 123500 | 2064235725 | 3440 | 3430 | 3440 | 3430 | 170 |
| 387 | 20231219 | 123400 | 2063652335 | 3430 | 3440 | 3445 | 3430 | 3002 |
| 388 | 20231219 | 123300 | 2053339435 | 3445 | 3440 | 3445 | 3440 | 530 |
| 389 | 20231219 | 123200 | 2051516105 | 3435 | 3435 | 3440 | 3435 | 1500 |
| 390 | 20231219 | 123100 | 2046363105 | 3435 | 3430 | 3435 | 3430 | 359 |
| 391 | 20231219 | 123000 | 2045129945 | 3430 | 3430 | 3430 | 3430 | 200 |
| 392 | 20231219 | 122900 | 2044443945 | 3440 | 3430 | 3440 | 3430 | 1509 |
| 393 | 20231219 | 122800 | 2039266965 | 3425 | 3435 | 3435 | 3425 | 21184 |
| 394 | 20231219 | 122700 | 1966602075 | 3435 | 3435 | 3435 | 3430 | 704 |
| 395 | 20231219 | 122600 | 1964185335 | 3435 | 3440 | 3440 | 3435 | 3611 |
| 396 | 20231219 | 122500 | 1951781045 | 3440 | 3440 | 3440 | 3440 | 13 |
| 397 | 20231219 | 122400 | 1951736325 | 3440 | 3450 | 3450 | 3435 | 13822 |
| 398 | 20231219 | 122300 | 1904195430 | 3450 | 3440 | 3455 | 3435 | 3851 |
| 399 | 20231219 | 122200 | 1890937050 | 3440 | 3450 | 3450 | 3435 | 2354 |
| 400 | 20231219 | 122100 | 1882835165 | 3450 | 3445 | 3455 | 3440 | 1227 |
| 401 | 20231219 | 122000 | 1878607420 | 3445 | 3435 | 3455 | 3435 | 4027 |
| 402 | 20231219 | 121900 | 1864729595 | 3445 | 3440 | 3445 | 3435 | 4202 |
| 403 | 20231219 | 121800 | 1850274490 | 3440 | 3435 | 3440 | 3435 | 1143 |
| 404 | 20231219 | 121700 | 1846347665 | 3435 | 3440 | 3440 | 3435 | 3114 |
| 405 | 20231219 | 121600 | 1835636860 | 3445 | 3445 | 3445 | 3445 | 0 |
| 406 | 20231219 | 121500 | 1835636860 | 3445 | 3445 | 3445 | 3440 | 12225 |
| 407 | 20231219 | 121400 | 1793538400 | 3445 | 3445 | 3445 | 3445 | 117 |
| 408 | 20231219 | 121300 | 1793135335 | 3445 | 3445 | 3445 | 3445 | 2300 |
| 409 | 20231219 | 121200 | 1785211835 | 3445 | 3445 | 3445 | 3445 | 1 |
| 410 | 20231219 | 121100 | 1785208390 | 3445 | 3445 | 3445 | 3445 | 50 |
| 411 | 20231219 | 121000 | 1785036140 | 3450 | 3445 | 3450 | 3445 | 431 |
| 412 | 20231219 | 120900 | 1783551340 | 3445 | 3445 | 3445 | 3445 | 1333 |
| 413 | 20231219 | 120800 | 1778959155 | 3445 | 3445 | 3445 | 3445 | 57 |
| 414 | 20231219 | 120700 | 1778762790 | 3450 | 3445 | 3450 | 3445 | 1026 |
| 415 | 20231219 | 120600 | 1775227070 | 3450 | 3450 | 3455 | 3450 | 1984 |
| 416 | 20231219 | 120500 | 1768381995 | 3455 | 3455 | 3455 | 3455 | 101 |
| 417 | 20231219 | 120400 | 1768033040 | 3450 | 3450 | 3450 | 3450 | 83 |
| 418 | 20231219 | 120300 | 1767746690 | 3445 | 3445 | 3445 | 3445 | 0 |
| 419 | 20231219 | 120200 | 1767746690 | 3445 | 3445 | 3445 | 3445 | 1 |
| 420 | 20231219 | 120100 | 1767743245 | 3450 | 3450 | 3450 | 3450 | 1322 |
| 421 | 20231219 | 120000 | 1763182345 | 3450 | 3455 | 3455 | 3450 | 1460 |
| 422 | 20231219 | 115900 | 1758145340 | 3450 | 3450 | 3455 | 3450 | 2244 |
| 423 | 20231219 | 115800 | 1750403440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 424 | 20231219 | 115700 | 1750403440 | 3450 | 3450 | 3450 | 3450 | 316 |
| 425 | 20231219 | 115600 | 1749313240 | 3445 | 3445 | 3445 | 3445 | 16 |
| 426 | 20231219 | 115500 | 1749258120 | 3445 | 3445 | 3445 | 3445 | 0 |
| 427 | 20231219 | 115400 | 1749258120 | 3445 | 3450 | 3450 | 3445 | 2096 |
| 428 | 20231219 | 115300 | 1742029670 | 3450 | 3450 | 3450 | 3450 | 0 |
| 429 | 20231219 | 115200 | 1742029670 | 3450 | 3450 | 3450 | 3450 | 154 |
| 430 | 20231219 | 115100 | 1741498370 | 3450 | 3450 | 3450 | 3450 | 10 |
| 431 | 20231219 | 115000 | 1741463870 | 3445 | 3450 | 3450 | 3445 | 397 |
| 432 | 20231219 | 114900 | 1740095675 | 3445 | 3450 | 3450 | 3445 | 364 |
| 433 | 20231219 | 114800 | 1738839905 | 3450 | 3450 | 3450 | 3450 | 1128 |
| 434 | 20231219 | 114700 | 1734948305 | 3450 | 3450 | 3450 | 3445 | 4236 |
| 435 | 20231219 | 114600 | 1720335555 | 3450 | 3450 | 3450 | 3450 | 1393 |
| 436 | 20231219 | 114500 | 1715529705 | 3450 | 3450 | 3455 | 3450 | 1358 |
| 437 | 20231219 | 114400 | 1710843595 | 3450 | 3445 | 3450 | 3445 | 179 |
| 438 | 20231219 | 114300 | 1710226240 | 3450 | 3450 | 3450 | 3450 | 560 |
| 439 | 20231219 | 114200 | 1708294240 | 3450 | 3440 | 3450 | 3440 | 2518 |
| 440 | 20231219 | 114100 | 1699607150 | 3450 | 3440 | 3450 | 3440 | 900 |
| 441 | 20231219 | 114000 | 1696507150 | 3440 | 3440 | 3440 | 3440 | 0 |
| 442 | 20231219 | 113900 | 1696507150 | 3440 | 3450 | 3450 | 3440 | 2886 |
| 443 | 20231219 | 113800 | 1686550650 | 3445 | 3445 | 3445 | 3445 | 804 |
| 444 | 20231219 | 113700 | 1683780870 | 3445 | 3445 | 3445 | 3445 | 1005 |
| 445 | 20231219 | 113600 | 1680318645 | 3445 | 3440 | 3445 | 3440 | 5 |
| 446 | 20231219 | 113500 | 1680301430 | 3440 | 3440 | 3440 | 3440 | 0 |
| 447 | 20231219 | 113400 | 1680301430 | 3440 | 3440 | 3440 | 3440 | 0 |
| 448 | 20231219 | 113300 | 1680301430 | 3440 | 3440 | 3440 | 3440 | 942 |
| 449 | 20231219 | 113200 | 1677060950 | 3440 | 3440 | 3440 | 3440 | 154 |
| 450 | 20231219 | 113100 | 1676531190 | 3440 | 3440 | 3440 | 3440 | 0 |
| 451 | 20231219 | 113000 | 1676531190 | 3440 | 3440 | 3440 | 3440 | 400 |
| 452 | 20231219 | 112900 | 1675155190 | 3445 | 3445 | 3445 | 3445 | 0 |
| 453 | 20231219 | 112800 | 1675155190 | 3445 | 3440 | 3445 | 3440 | 283 |
| 454 | 20231219 | 112700 | 1674181505 | 3440 | 3445 | 3445 | 3440 | 528 |
| 455 | 20231219 | 112600 | 1672365075 | 3445 | 3445 | 3445 | 3445 | 481 |
| 456 | 20231219 | 112500 | 1670708030 | 3440 | 3440 | 3440 | 3440 | 150 |
| 457 | 20231219 | 112400 | 1670192030 | 3440 | 3440 | 3440 | 3440 | 620 |
| 458 | 20231219 | 112300 | 1668059230 | 3440 | 3445 | 3445 | 3440 | 5328 |
| 459 | 20231219 | 112200 | 1649729860 | 3440 | 3440 | 3440 | 3440 | 100 |
| 460 | 20231219 | 112100 | 1649385860 | 3440 | 3450 | 3450 | 3440 | 1248 |
| 461 | 20231219 | 112000 | 1645091835 | 3445 | 3440 | 3445 | 3440 | 22 |
| 462 | 20231219 | 111900 | 1645016095 | 3445 | 3445 | 3445 | 3445 | 287 |
| 463 | 20231219 | 111800 | 1644027380 | 3445 | 3445 | 3445 | 3440 | 2501 |
| 464 | 20231219 | 111700 | 1635418935 | 3445 | 3445 | 3445 | 3445 | 121 |
| 465 | 20231219 | 111600 | 1635002090 | 3450 | 3450 | 3450 | 3445 | 953 |
| 466 | 20231219 | 111500 | 1631718990 | 3450 | 3450 | 3450 | 3450 | 4 |
| 467 | 20231219 | 111400 | 1631705190 | 3450 | 3450 | 3455 | 3450 | 426 |
| 468 | 20231219 | 111300 | 1630235440 | 3450 | 3450 | 3455 | 3450 | 3825 |
| 469 | 20231219 | 111200 | 1617038755 | 3450 | 3450 | 3450 | 3440 | 1241 |
| 470 | 20231219 | 111100 | 1612757985 | 3450 | 3450 | 3450 | 3450 | 229 |
| 471 | 20231219 | 111000 | 1611967935 | 3450 | 3450 | 3450 | 3445 | 74 |
| 472 | 20231219 | 110900 | 1611712885 | 3450 | 3445 | 3450 | 3445 | 200 |
| 473 | 20231219 | 110800 | 1611023385 | 3445 | 3440 | 3445 | 3440 | 10 |
| 474 | 20231219 | 110700 | 1610988940 | 3445 | 3445 | 3445 | 3445 | 80 |
| 475 | 20231219 | 110600 | 1610713340 | 3440 | 3445 | 3445 | 3440 | 1300 |
| 476 | 20231219 | 110500 | 1606239945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 477 | 20231219 | 110400 | 1606239945 | 3445 | 3450 | 3450 | 3440 | 894 |
| 478 | 20231219 | 110300 | 1603159630 | 3450 | 3445 | 3450 | 3440 | 3564 |
| 479 | 20231219 | 110200 | 1590882660 | 3445 | 3445 | 3445 | 3445 | 365 |
| 480 | 20231219 | 110100 | 1589625235 | 3440 | 3440 | 3440 | 3440 | 914 |
| 481 | 20231219 | 110000 | 1586481075 | 3435 | 3435 | 3435 | 3435 | 101 |
| 482 | 20231219 | 105900 | 1586134140 | 3435 | 3435 | 3440 | 3435 | 560 |
| 483 | 20231219 | 105800 | 1584208245 | 3435 | 3440 | 3440 | 3435 | 788 |
| 484 | 20231219 | 105700 | 1581498330 | 3440 | 3440 | 3440 | 3440 | 1235 |
| 485 | 20231219 | 105600 | 1577249930 | 3440 | 3440 | 3445 | 3440 | 2398 |
| 486 | 20231219 | 105500 | 1569000560 | 3440 | 3445 | 3445 | 3440 | 785 |
| 487 | 20231219 | 105400 | 1566296520 | 3445 | 3445 | 3445 | 3445 | 558 |
| 488 | 20231219 | 105300 | 1564374210 | 3435 | 3435 | 3435 | 3435 | 290 |
| 489 | 20231219 | 105200 | 1563378060 | 3435 | 3440 | 3440 | 3435 | 2801 |
| 490 | 20231219 | 105100 | 1553755110 | 3440 | 3440 | 3445 | 3440 | 101 |
| 491 | 20231219 | 105000 | 1553407570 | 3445 | 3445 | 3445 | 3445 | 1 |
| 492 | 20231219 | 104900 | 1553404125 | 3445 | 3445 | 3445 | 3445 | 1307 |
| 493 | 20231219 | 104800 | 1548901510 | 3445 | 3440 | 3445 | 3440 | 371 |
| 494 | 20231219 | 104700 | 1547623960 | 3440 | 3440 | 3440 | 3440 | 3 |
| 495 | 20231219 | 104600 | 1547613640 | 3435 | 3440 | 3440 | 3435 | 301 |
| 496 | 20231219 | 104500 | 1546579700 | 3435 | 3435 | 3435 | 3435 | 1916 |
| 497 | 20231219 | 104400 | 1539998240 | 3435 | 3435 | 3440 | 3430 | 11268 |
| 498 | 20231219 | 104300 | 1501334930 | 3440 | 3435 | 3440 | 3435 | 636 |
| 499 | 20231219 | 104200 | 1499148090 | 3435 | 3435 | 3435 | 3435 | 4054 |
| 500 | 20231219 | 104100 | 1485222600 | 3435 | 3440 | 3440 | 3435 | 3419 |
| 501 | 20231219 | 104000 | 1473477335 | 3440 | 3435 | 3440 | 3435 | 1007 |
| 502 | 20231219 | 103900 | 1470016790 | 3440 | 3440 | 3440 | 3440 | 60 |
| 503 | 20231219 | 103800 | 1469810390 | 3440 | 3440 | 3445 | 3440 | 1222 |
| 504 | 20231219 | 103700 | 1465606610 | 3435 | 3435 | 3435 | 3435 | 261 |
| 505 | 20231219 | 103600 | 1464710075 | 3435 | 3435 | 3435 | 3435 | 1008 |
| 506 | 20231219 | 103500 | 1461247595 | 3435 | 3435 | 3435 | 3435 | 0 |
| 507 | 20231219 | 103400 | 1461247595 | 3435 | 3435 | 3435 | 3435 | 0 |
| 508 | 20231219 | 103300 | 1461247595 | 3435 | 3445 | 3445 | 3435 | 701 |
| 509 | 20231219 | 103200 | 1458839650 | 3440 | 3440 | 3440 | 3440 | 1121 |
| 510 | 20231219 | 103100 | 1454983410 | 3435 | 3435 | 3435 | 3435 | 1 |
| 511 | 20231219 | 103000 | 1454979975 | 3435 | 3435 | 3435 | 3435 | 10 |
| 512 | 20231219 | 102900 | 1454945625 | 3435 | 3445 | 3445 | 3435 | 238 |
| 513 | 20231219 | 102800 | 1454127535 | 3445 | 3440 | 3445 | 3440 | 169 |
| 514 | 20231219 | 102700 | 1453545930 | 3440 | 3440 | 3440 | 3440 | 341 |
| 515 | 20231219 | 102600 | 1452372890 | 3435 | 3435 | 3435 | 3435 | 4 |
| 516 | 20231219 | 102500 | 1452359150 | 3445 | 3445 | 3445 | 3445 | 113 |
| 517 | 20231219 | 102400 | 1451969865 | 3445 | 3445 | 3445 | 3440 | 1525 |
| 518 | 20231219 | 102300 | 1446723840 | 3440 | 3440 | 3445 | 3440 | 12 |
| 519 | 20231219 | 102200 | 1446682555 | 3440 | 3445 | 3445 | 3440 | 377 |
| 520 | 20231219 | 102100 | 1445383885 | 3435 | 3430 | 3435 | 3425 | 5789 |
| 521 | 20231219 | 102000 | 1425520990 | 3430 | 3430 | 3430 | 3430 | 44 |
| 522 | 20231219 | 101900 | 1425370070 | 3425 | 3430 | 3430 | 3425 | 760 |
| 523 | 20231219 | 101800 | 1422765530 | 3430 | 3430 | 3430 | 3425 | 1178 |
| 524 | 20231219 | 101700 | 1418726920 | 3425 | 3430 | 3430 | 3425 | 1341 |
| 525 | 20231219 | 101600 | 1414130475 | 3430 | 3425 | 3430 | 3425 | 744 |
| 526 | 20231219 | 101500 | 1411581765 | 3425 | 3425 | 3430 | 3425 | 1271 |
| 527 | 20231219 | 101400 | 1407226280 | 3430 | 3435 | 3435 | 3425 | 4834 |
| 528 | 20231219 | 101300 | 1390661505 | 3435 | 3435 | 3435 | 3430 | 219 |
| 529 | 20231219 | 101200 | 1389910115 | 3435 | 3430 | 3435 | 3430 | 172 |
| 530 | 20231219 | 101100 | 1389319300 | 3430 | 3435 | 3435 | 3430 | 1470 |
| 531 | 20231219 | 101000 | 1384270730 | 3435 | 3435 | 3435 | 3435 | 4347 |
| 532 | 20231219 | 100900 | 1369338785 | 3435 | 3440 | 3440 | 3430 | 1581 |
| 533 | 20231219 | 100800 | 1363915390 | 3425 | 3425 | 3440 | 3420 | 15692 |
| 534 | 20231219 | 100700 | 1310096460 | 3425 | 3430 | 3430 | 3425 | 5559 |
| 535 | 20231219 | 100600 | 1291056785 | 3425 | 3435 | 3435 | 3425 | 8115 |
| 536 | 20231219 | 100500 | 1263230960 | 3435 | 3430 | 3435 | 3430 | 1397 |
| 537 | 20231219 | 100400 | 1258438775 | 3435 | 3425 | 3435 | 3425 | 1308 |
| 538 | 20231219 | 100300 | 1253950445 | 3425 | 3430 | 3435 | 3425 | 8670 |
| 539 | 20231219 | 100200 | 1224210780 | 3430 | 3435 | 3435 | 3430 | 4358 |
| 540 | 20231219 | 100100 | 1209251775 | 3435 | 3430 | 3435 | 3430 | 1670 |
| 541 | 20231219 | 100000 | 1203515980 | 3435 | 3440 | 3440 | 3435 | 7681 |
| 542 | 20231219 | 095900 | 1177113690 | 3440 | 3445 | 3445 | 3440 | 3419 |
| 543 | 20231219 | 095800 | 1165350275 | 3445 | 3445 | 3445 | 3440 | 219 |
| 544 | 20231219 | 095700 | 1164596170 | 3445 | 3440 | 3445 | 3440 | 607 |
| 545 | 20231219 | 095600 | 1162507830 | 3445 | 3445 | 3445 | 3440 | 1729 |
| 546 | 20231219 | 095500 | 1156551880 | 3445 | 3440 | 3445 | 3440 | 3347 |
| 547 | 20231219 | 095400 | 1145032655 | 3440 | 3445 | 3445 | 3440 | 322 |
| 548 | 20231219 | 095300 | 1143924365 | 3445 | 3445 | 3445 | 3445 | 233 |
| 549 | 20231219 | 095200 | 1143121680 | 3440 | 3445 | 3450 | 3440 | 3217 |
| 550 | 20231219 | 095100 | 1132045275 | 3445 | 3445 | 3450 | 3445 | 1164 |
| 551 | 20231219 | 095000 | 1128035290 | 3450 | 3450 | 3450 | 3450 | 1651 |
| 552 | 20231219 | 094900 | 1122339340 | 3450 | 3455 | 3455 | 3450 | 1656 |
| 553 | 20231219 | 094800 | 1116624335 | 3460 | 3450 | 3460 | 3450 | 1290 |
| 554 | 20231219 | 094700 | 1112161405 | 3455 | 3450 | 3455 | 3450 | 512 |
| 555 | 20231219 | 094600 | 1110392505 | 3450 | 3455 | 3460 | 3445 | 9411 |
| 556 | 20231219 | 094500 | 1077921815 | 3455 | 3455 | 3460 | 3455 | 4590 |
| 557 | 20231219 | 094400 | 1062053365 | 3460 | 3450 | 3460 | 3450 | 6579 |
| 558 | 20231219 | 094300 | 1039341555 | 3445 | 3450 | 3450 | 3440 | 1374 |
| 559 | 20231219 | 094200 | 1034609065 | 3450 | 3455 | 3455 | 3445 | 1397 |
| 560 | 20231219 | 094100 | 1029789325 | 3450 | 3450 | 3450 | 3450 | 1179 |
| 561 | 20231219 | 094000 | 1025721775 | 3445 | 3445 | 3450 | 3445 | 1426 |
| 562 | 20231219 | 093900 | 1020803715 | 3450 | 3445 | 3450 | 3445 | 2659 |
| 563 | 20231219 | 093800 | 1011630415 | 3450 | 3450 | 3450 | 3445 | 1410 |
| 564 | 20231219 | 093700 | 1006770810 | 3450 | 3440 | 3450 | 3440 | 1327 |
| 565 | 20231219 | 093600 | 1002202460 | 3440 | 3445 | 3445 | 3440 | 1917 |
| 566 | 20231219 | 093500 | 995606555 | 3450 | 3450 | 3450 | 3445 | 818 |
| 567 | 20231219 | 093400 | 992788310 | 3450 | 3445 | 3450 | 3445 | 1027 |
| 568 | 20231219 | 093300 | 989249720 | 3450 | 3450 | 3450 | 3445 | 1038 |
| 569 | 20231219 | 093200 | 985668670 | 3450 | 3455 | 3455 | 3445 | 4521 |
| 570 | 20231219 | 093100 | 970075855 | 3455 | 3450 | 3455 | 3450 | 2477 |
| 571 | 20231219 | 093000 | 961529025 | 3455 | 3465 | 3465 | 3450 | 5873 |
| 572 | 20231219 | 092900 | 941244645 | 3470 | 3460 | 3470 | 3460 | 926 |
| 573 | 20231219 | 092800 | 938035360 | 3455 | 3455 | 3455 | 3450 | 2392 |
| 574 | 20231219 | 092700 | 929771765 | 3455 | 3450 | 3455 | 3450 | 818 |
| 575 | 20231219 | 092600 | 926949165 | 3445 | 3450 | 3455 | 3445 | 3923 |
| 576 | 20231219 | 092500 | 913412055 | 3450 | 3455 | 3455 | 3450 | 2529 |
| 577 | 20231219 | 092400 | 904681900 | 3455 | 3455 | 3455 | 3455 | 1038 |
| 578 | 20231219 | 092300 | 901095610 | 3460 | 3455 | 3460 | 3450 | 2198 |
| 579 | 20231219 | 092200 | 893497815 | 3455 | 3450 | 3455 | 3440 | 8256 |
| 580 | 20231219 | 092100 | 865017400 | 3450 | 3440 | 3450 | 3440 | 4389 |
| 581 | 20231219 | 092000 | 849918580 | 3440 | 3450 | 3450 | 3430 | 4880 |
| 582 | 20231219 | 091900 | 833151845 | 3450 | 3435 | 3450 | 3435 | 4281 |
| 583 | 20231219 | 091800 | 818409225 | 3430 | 3435 | 3435 | 3430 | 6916 |
| 584 | 20231219 | 091700 | 794671730 | 3435 | 3440 | 3440 | 3435 | 11490 |
| 585 | 20231219 | 091600 | 755193900 | 3440 | 3445 | 3445 | 3440 | 2939 |
| 586 | 20231219 | 091500 | 745083730 | 3435 | 3440 | 3445 | 3435 | 4416 |
| 587 | 20231219 | 091400 | 729892820 | 3440 | 3445 | 3450 | 3440 | 10391 |
| 588 | 20231219 | 091300 | 694135095 | 3450 | 3450 | 3450 | 3440 | 2869 |
| 589 | 20231219 | 091200 | 684248270 | 3450 | 3450 | 3455 | 3440 | 8288 |
| 590 | 20231219 | 091100 | 655685900 | 3450 | 3450 | 3455 | 3440 | 20598 |
| 591 | 20231219 | 091000 | 584705850 | 3450 | 3450 | 3460 | 3435 | 26364 |
| 592 | 20231219 | 090900 | 493944175 | 3450 | 3465 | 3465 | 3450 | 18571 |
| 593 | 20231219 | 090800 | 429765175 | 3465 | 3475 | 3480 | 3460 | 8506 |
| 594 | 20231219 | 090700 | 400281450 | 3475 | 3490 | 3490 | 3475 | 9698 |
| 595 | 20231219 | 090600 | 366519600 | 3495 | 3490 | 3495 | 3485 | 2108 |
| 596 | 20231219 | 090500 | 359160810 | 3490 | 3500 | 3505 | 3485 | 10324 |
| 597 | 20231219 | 090400 | 323085005 | 3495 | 3490 | 3505 | 3475 | 20384 |
| 598 | 20231219 | 090300 | 251889530 | 3495 | 3505 | 3515 | 3490 | 11941 |
| 599 | 20231219 | 090200 | 210096805 | 3505 | 3500 | 3520 | 3500 | 9453 |
| 600 | 20231219 | 090100 | 176934775 | 3500 | 3500 | 3500 | 3470 | 21294 |
| 601 | 20231219 | 090000 | 102735875 | 3495 | 3515 | 3515 | 3485 | 28455 |