30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 3 | 20231221 | 190000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20231221 | 185900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20231221 | 185800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20231221 | 185700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20231221 | 185600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20231221 | 185500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20231221 | 185400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20231221 | 185300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20231221 | 185200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20231221 | 185100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20231221 | 185000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20231221 | 184900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20231221 | 184800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20231221 | 184700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20231221 | 184600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20231221 | 184500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20231221 | 184400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20231221 | 184300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20231221 | 184200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20231221 | 184100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20231221 | 184000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20231221 | 183900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20231221 | 183800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20231221 | 183700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20231221 | 183600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20231221 | 183500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20231221 | 183400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20231221 | 183300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20231221 | 183200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20231221 | 183100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 33 | 20231221 | 183000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20231221 | 182900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20231221 | 182800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20231221 | 182700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20231221 | 182600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20231221 | 182500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20231221 | 182400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20231221 | 182300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20231221 | 182200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20231221 | 182100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20231221 | 182000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20231221 | 181900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20231221 | 181800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20231221 | 181700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20231221 | 181600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20231221 | 181500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20231221 | 181400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20231221 | 181300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20231221 | 181200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20231221 | 181100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20231221 | 181000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20231221 | 180900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20231221 | 180800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20231221 | 180700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20231221 | 180600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20231221 | 180500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20231221 | 180400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20231221 | 180300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20231221 | 180200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20231221 | 180100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 63 | 20231221 | 180000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20231221 | 175900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20231221 | 175800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20231221 | 175700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20231221 | 175600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20231221 | 175500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20231221 | 175400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20231221 | 175300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20231221 | 175200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20231221 | 175100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20231221 | 175000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20231221 | 174900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20231221 | 174800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20231221 | 174700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20231221 | 174600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20231221 | 174500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20231221 | 174400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20231221 | 174300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20231221 | 174200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20231221 | 174100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20231221 | 174000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20231221 | 173900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20231221 | 173800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20231221 | 173700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20231221 | 173600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20231221 | 173500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20231221 | 173400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20231221 | 173300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20231221 | 173200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20231221 | 173100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 93 | 20231221 | 173000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20231221 | 172900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20231221 | 172800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20231221 | 172700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20231221 | 172600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20231221 | 172500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20231221 | 172400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20231221 | 172300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20231221 | 172200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20231221 | 172100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20231221 | 172000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20231221 | 171900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20231221 | 171800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20231221 | 171700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20231221 | 171600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20231221 | 171500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20231221 | 171400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20231221 | 171300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20231221 | 171200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20231221 | 171100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20231221 | 171000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20231221 | 170900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20231221 | 170800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20231221 | 170700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20231221 | 170600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20231221 | 170500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20231221 | 170400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20231221 | 170300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20231221 | 170200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20231221 | 170100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 123 | 20231221 | 170000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20231221 | 165900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20231221 | 165800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20231221 | 165700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20231221 | 165600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20231221 | 165500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20231221 | 165400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20231221 | 165300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20231221 | 165200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20231221 | 165100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20231221 | 165000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20231221 | 164900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20231221 | 164800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20231221 | 164700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20231221 | 164600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20231221 | 164500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20231221 | 164400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20231221 | 164300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20231221 | 164200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20231221 | 164100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20231221 | 164000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20231221 | 163900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20231221 | 163800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20231221 | 163700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20231221 | 163600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20231221 | 163500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20231221 | 163400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20231221 | 163300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20231221 | 163200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20231221 | 163100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 153 | 20231221 | 163000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20231221 | 162900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20231221 | 162800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20231221 | 162700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20231221 | 162600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20231221 | 162500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20231221 | 162400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20231221 | 162300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20231221 | 162200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20231221 | 162100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20231221 | 162000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20231221 | 161900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20231221 | 161800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20231221 | 161700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20231221 | 161600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20231221 | 161500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20231221 | 161400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20231221 | 161300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20231221 | 161200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20231221 | 161100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20231221 | 161000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20231221 | 160900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20231221 | 160800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20231221 | 160700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20231221 | 160600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20231221 | 160500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20231221 | 160400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20231221 | 160300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20231221 | 160200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20231221 | 160100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 183 | 20231221 | 160000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20231221 | 155900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20231221 | 155800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20231221 | 155700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20231221 | 155600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20231221 | 155500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20231221 | 155400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20231221 | 155300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20231221 | 155200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20231221 | 155100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20231221 | 155000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20231221 | 154900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20231221 | 154800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20231221 | 154700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20231221 | 154600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20231221 | 154500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20231221 | 154400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20231221 | 154300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20231221 | 154200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20231221 | 154100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20231221 | 154000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20231221 | 153900 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20231221 | 153800 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20231221 | 153700 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20231221 | 153600 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20231221 | 153500 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20231221 | 153400 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20231221 | 153300 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20231221 | 153200 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20231221 | 153100 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 213 | 20231221 | 153000 | 1408521255 | 2440 | 2440 | 2440 | 2440 | 9268 |
| 214 | 20231221 | 152900 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20231221 | 152800 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20231221 | 152700 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20231221 | 152600 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20231221 | 152500 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20231221 | 152400 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20231221 | 152300 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20231221 | 152200 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20231221 | 152100 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20231221 | 152000 | 1385907335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20231221 | 151900 | 1385907335 | 2440 | 2430 | 2440 | 2430 | 1123 |
| 225 | 20231221 | 151800 | 1383170215 | 2435 | 2440 | 2440 | 2435 | 3046 |
| 226 | 20231221 | 151700 | 1375742105 | 2435 | 2435 | 2440 | 2435 | 2007 |
| 227 | 20231221 | 151600 | 1370855055 | 2430 | 2435 | 2435 | 2430 | 176 |
| 228 | 20231221 | 151500 | 1370427120 | 2435 | 2435 | 2435 | 2435 | 160 |
| 229 | 20231221 | 151400 | 1370037520 | 2435 | 2435 | 2435 | 2435 | 215 |
| 230 | 20231221 | 151300 | 1369513995 | 2435 | 2430 | 2435 | 2430 | 3159 |
| 231 | 20231221 | 151200 | 1361832555 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20231221 | 151100 | 1361832555 | 2435 | 2425 | 2440 | 2425 | 3056 |
| 233 | 20231221 | 151000 | 1354397965 | 2430 | 2435 | 2435 | 2430 | 5465 |
| 234 | 20231221 | 150900 | 1341098115 | 2435 | 2430 | 2435 | 2430 | 659 |
| 235 | 20231221 | 150800 | 1339496450 | 2435 | 2435 | 2435 | 2430 | 127 |
| 236 | 20231221 | 150700 | 1339187405 | 2435 | 2435 | 2435 | 2435 | 2 |
| 237 | 20231221 | 150600 | 1339182535 | 2435 | 2435 | 2435 | 2435 | 500 |
| 238 | 20231221 | 150500 | 1337965035 | 2435 | 2430 | 2435 | 2430 | 696 |
| 239 | 20231221 | 150400 | 1336272650 | 2430 | 2425 | 2430 | 2425 | 128 |
| 240 | 20231221 | 150300 | 1335961910 | 2430 | 2430 | 2435 | 2430 | 854 |
| 241 | 20231221 | 150200 | 1333886205 | 2435 | 2430 | 2435 | 2430 | 2604 |
| 242 | 20231221 | 150100 | 1327558475 | 2430 | 2435 | 2435 | 2425 | 11054 |
| 243 | 20231221 | 150000 | 1300687085 | 2435 | 2435 | 2435 | 2435 | 196 |
| 244 | 20231221 | 145900 | 1300209825 | 2435 | 2435 | 2435 | 2435 | 1 |
| 245 | 20231221 | 145800 | 1300207390 | 2435 | 2430 | 2435 | 2430 | 873 |
| 246 | 20231221 | 145700 | 1298083770 | 2430 | 2435 | 2435 | 2430 | 221 |
| 247 | 20231221 | 145600 | 1297546715 | 2435 | 2435 | 2435 | 2435 | 1919 |
| 248 | 20231221 | 145500 | 1292873950 | 2435 | 2435 | 2435 | 2435 | 0 |
| 249 | 20231221 | 145400 | 1292873950 | 2435 | 2430 | 2435 | 2430 | 1856 |
| 250 | 20231221 | 145300 | 1288363865 | 2430 | 2430 | 2430 | 2430 | 0 |
| 251 | 20231221 | 145200 | 1288363865 | 2430 | 2425 | 2430 | 2425 | 2708 |
| 252 | 20231221 | 145100 | 1281796960 | 2430 | 2430 | 2430 | 2430 | 2 |
| 253 | 20231221 | 145000 | 1281792100 | 2430 | 2430 | 2430 | 2430 | 20 |
| 254 | 20231221 | 144900 | 1281743500 | 2430 | 2430 | 2430 | 2430 | 2388 |
| 255 | 20231221 | 144800 | 1275940660 | 2420 | 2420 | 2420 | 2420 | 1 |
| 256 | 20231221 | 144700 | 1275938240 | 2430 | 2430 | 2430 | 2430 | 5 |
| 257 | 20231221 | 144600 | 1275926090 | 2430 | 2425 | 2430 | 2420 | 1121 |
| 258 | 20231221 | 144500 | 1273208260 | 2425 | 2425 | 2430 | 2425 | 3295 |
| 259 | 20231221 | 144400 | 1265216785 | 2430 | 2425 | 2430 | 2425 | 2838 |
| 260 | 20231221 | 144300 | 1258332040 | 2425 | 2430 | 2430 | 2425 | 2124 |
| 261 | 20231221 | 144200 | 1253181295 | 2425 | 2430 | 2430 | 2425 | 40 |
| 262 | 20231221 | 144100 | 1253084285 | 2425 | 2430 | 2430 | 2425 | 35 |
| 263 | 20231221 | 144000 | 1252999405 | 2425 | 2425 | 2425 | 2425 | 370 |
| 264 | 20231221 | 143900 | 1252102155 | 2430 | 2425 | 2430 | 2425 | 638 |
| 265 | 20231221 | 143800 | 1250554065 | 2430 | 2430 | 2430 | 2430 | 1 |
| 266 | 20231221 | 143700 | 1250551635 | 2430 | 2430 | 2430 | 2430 | 0 |
| 267 | 20231221 | 143600 | 1250551635 | 2430 | 2430 | 2435 | 2425 | 1253 |
| 268 | 20231221 | 143500 | 1247507090 | 2435 | 2435 | 2435 | 2430 | 1025 |
| 269 | 20231221 | 143400 | 1245016215 | 2435 | 2435 | 2435 | 2435 | 100 |
| 270 | 20231221 | 143300 | 1244772715 | 2435 | 2435 | 2435 | 2435 | 1 |
| 271 | 20231221 | 143200 | 1244770280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 272 | 20231221 | 143100 | 1244770280 | 2430 | 2435 | 2435 | 2430 | 536 |
| 273 | 20231221 | 143000 | 1243465125 | 2435 | 2435 | 2435 | 2435 | 199 |
| 274 | 20231221 | 142900 | 1242980560 | 2435 | 2435 | 2435 | 2435 | 12 |
| 275 | 20231221 | 142800 | 1242951340 | 2435 | 2435 | 2435 | 2435 | 1 |
| 276 | 20231221 | 142700 | 1242948905 | 2435 | 2435 | 2435 | 2435 | 0 |
| 277 | 20231221 | 142600 | 1242948905 | 2435 | 2435 | 2435 | 2435 | 0 |
| 278 | 20231221 | 142500 | 1242948905 | 2435 | 2435 | 2435 | 2435 | 1 |
| 279 | 20231221 | 142400 | 1242946470 | 2430 | 2430 | 2430 | 2430 | 0 |
| 280 | 20231221 | 142300 | 1242946470 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 281 | 20231221 | 142200 | 1240516470 | 2435 | 2435 | 2435 | 2435 | 5 |
| 282 | 20231221 | 142100 | 1240504295 | 2435 | 2435 | 2435 | 2435 | 1 |
| 283 | 20231221 | 142000 | 1240501860 | 2435 | 2435 | 2435 | 2435 | 0 |
| 284 | 20231221 | 141900 | 1240501860 | 2435 | 2435 | 2435 | 2435 | 25 |
| 285 | 20231221 | 141800 | 1240440985 | 2435 | 2435 | 2435 | 2435 | 32 |
| 286 | 20231221 | 141700 | 1240363065 | 2435 | 2435 | 2435 | 2435 | 20 |
| 287 | 20231221 | 141600 | 1240314365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 288 | 20231221 | 141500 | 1240314365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 289 | 20231221 | 141400 | 1240314365 | 2435 | 2435 | 2435 | 2435 | 1 |
| 290 | 20231221 | 141300 | 1240311930 | 2430 | 2430 | 2430 | 2430 | 19 |
| 291 | 20231221 | 141200 | 1240265760 | 2435 | 2435 | 2435 | 2435 | 1 |
| 292 | 20231221 | 141100 | 1240263325 | 2430 | 2430 | 2430 | 2430 | 100 |
| 293 | 20231221 | 141000 | 1240020325 | 2435 | 2430 | 2435 | 2430 | 6 |
| 294 | 20231221 | 140900 | 1240005720 | 2435 | 2435 | 2435 | 2435 | 1 |
| 295 | 20231221 | 140800 | 1240003285 | 2435 | 2435 | 2435 | 2435 | 300 |
| 296 | 20231221 | 140700 | 1239272785 | 2435 | 2435 | 2435 | 2435 | 0 |
| 297 | 20231221 | 140600 | 1239272785 | 2435 | 2435 | 2435 | 2435 | 1 |
| 298 | 20231221 | 140500 | 1239270350 | 2435 | 2435 | 2435 | 2435 | 4 |
| 299 | 20231221 | 140400 | 1239260610 | 2435 | 2425 | 2435 | 2425 | 2500 |
| 300 | 20231221 | 140300 | 1233179260 | 2430 | 2425 | 2430 | 2425 | 1489 |
| 301 | 20231221 | 140200 | 1229563435 | 2430 | 2430 | 2430 | 2430 | 0 |
| 302 | 20231221 | 140100 | 1229563435 | 2430 | 2430 | 2430 | 2430 | 0 |
| 303 | 20231221 | 140000 | 1229563435 | 2430 | 2425 | 2430 | 2425 | 774 |
| 304 | 20231221 | 135900 | 1227684925 | 2430 | 2430 | 2430 | 2430 | 311 |
| 305 | 20231221 | 135800 | 1226929195 | 2425 | 2430 | 2430 | 2425 | 2502 |
| 306 | 20231221 | 135700 | 1220861835 | 2425 | 2425 | 2425 | 2425 | 2526 |
| 307 | 20231221 | 135600 | 1214736285 | 2430 | 2430 | 2430 | 2425 | 85 |
| 308 | 20231221 | 135500 | 1214530100 | 2430 | 2430 | 2430 | 2430 | 14 |
| 309 | 20231221 | 135400 | 1214496080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20231221 | 135300 | 1214496080 | 2435 | 2430 | 2435 | 2425 | 139 |
| 311 | 20231221 | 135200 | 1214158950 | 2435 | 2435 | 2435 | 2435 | 0 |
| 312 | 20231221 | 135100 | 1214158950 | 2435 | 2435 | 2435 | 2435 | 0 |
| 313 | 20231221 | 135000 | 1214158950 | 2435 | 2435 | 2435 | 2435 | 1 |
| 314 | 20231221 | 134900 | 1214156515 | 2430 | 2430 | 2430 | 2430 | 2906 |
| 315 | 20231221 | 134800 | 1207094935 | 2435 | 2435 | 2435 | 2435 | 10 |
| 316 | 20231221 | 134700 | 1207070585 | 2435 | 2430 | 2435 | 2430 | 1265 |
| 317 | 20231221 | 134600 | 1203990795 | 2430 | 2430 | 2430 | 2425 | 1003 |
| 318 | 20231221 | 134500 | 1201556645 | 2435 | 2435 | 2435 | 2435 | 29 |
| 319 | 20231221 | 134400 | 1201486030 | 2435 | 2430 | 2435 | 2430 | 2512 |
| 320 | 20231221 | 134300 | 1195381860 | 2435 | 2435 | 2435 | 2435 | 0 |
| 321 | 20231221 | 134200 | 1195381860 | 2435 | 2430 | 2435 | 2430 | 2118 |
| 322 | 20231221 | 134100 | 1190233030 | 2435 | 2430 | 2435 | 2430 | 857 |
| 323 | 20231221 | 134000 | 1188150510 | 2430 | 2435 | 2435 | 2430 | 1502 |
| 324 | 20231221 | 133900 | 1184500640 | 2430 | 2430 | 2435 | 2430 | 101 |
| 325 | 20231221 | 133800 | 1184254960 | 2435 | 2435 | 2435 | 2435 | 1 |
| 326 | 20231221 | 133700 | 1184252525 | 2430 | 2435 | 2435 | 2430 | 1020 |
| 327 | 20231221 | 133600 | 1181773825 | 2440 | 2440 | 2440 | 2430 | 980 |
| 328 | 20231221 | 133500 | 1179392405 | 2435 | 2435 | 2435 | 2430 | 1199 |
| 329 | 20231221 | 133400 | 1176477720 | 2435 | 2435 | 2435 | 2435 | 260 |
| 330 | 20231221 | 133300 | 1175844620 | 2435 | 2435 | 2435 | 2435 | 1623 |
| 331 | 20231221 | 133200 | 1171892615 | 2435 | 2435 | 2435 | 2435 | 4 |
| 332 | 20231221 | 133100 | 1171882875 | 2440 | 2440 | 2440 | 2440 | 1 |
| 333 | 20231221 | 133000 | 1171880435 | 2435 | 2435 | 2435 | 2435 | 313 |
| 334 | 20231221 | 132900 | 1171118280 | 2440 | 2440 | 2440 | 2440 | 163 |
| 335 | 20231221 | 132800 | 1170720560 | 2440 | 2440 | 2440 | 2440 | 1 |
| 336 | 20231221 | 132700 | 1170718120 | 2435 | 2435 | 2435 | 2435 | 1 |
| 337 | 20231221 | 132600 | 1170715685 | 2435 | 2435 | 2435 | 2435 | 35 |
| 338 | 20231221 | 132500 | 1170630460 | 2440 | 2440 | 2440 | 2440 | 16 |
| 339 | 20231221 | 132400 | 1170591420 | 2440 | 2440 | 2440 | 2440 | 1 |
| 340 | 20231221 | 132300 | 1170588980 | 2440 | 2440 | 2440 | 2440 | 0 |
| 341 | 20231221 | 132200 | 1170588980 | 2440 | 2440 | 2440 | 2440 | 2 |
| 342 | 20231221 | 132100 | 1170584100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 343 | 20231221 | 132000 | 1170584100 | 2440 | 2435 | 2440 | 2435 | 62 |
| 344 | 20231221 | 131900 | 1170433070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 345 | 20231221 | 131800 | 1170433070 | 2435 | 2445 | 2445 | 2435 | 49 |
| 346 | 20231221 | 131700 | 1170313745 | 2435 | 2435 | 2435 | 2435 | 0 |
| 347 | 20231221 | 131600 | 1170313745 | 2435 | 2435 | 2435 | 2435 | 0 |
| 348 | 20231221 | 131500 | 1170313745 | 2435 | 2440 | 2440 | 2435 | 1255 |
| 349 | 20231221 | 131400 | 1167253075 | 2440 | 2440 | 2440 | 2440 | 201 |
| 350 | 20231221 | 131300 | 1166762635 | 2440 | 2440 | 2440 | 2440 | 15 |
| 351 | 20231221 | 131200 | 1166726035 | 2445 | 2445 | 2445 | 2445 | 7 |
| 352 | 20231221 | 131100 | 1166708920 | 2445 | 2440 | 2445 | 2440 | 4 |
| 353 | 20231221 | 131000 | 1166699150 | 2445 | 2445 | 2445 | 2445 | 0 |
| 354 | 20231221 | 130900 | 1166699150 | 2445 | 2445 | 2445 | 2445 | 1 |
| 355 | 20231221 | 130800 | 1166696705 | 2430 | 2445 | 2445 | 2430 | 601 |
| 356 | 20231221 | 130700 | 1165235945 | 2435 | 2435 | 2435 | 2435 | 200 |
| 357 | 20231221 | 130600 | 1164748945 | 2435 | 2435 | 2435 | 2435 | 3358 |
| 358 | 20231221 | 130500 | 1156572215 | 2435 | 2435 | 2435 | 2435 | 206 |
| 359 | 20231221 | 130400 | 1156070605 | 2435 | 2435 | 2435 | 2435 | 1450 |
| 360 | 20231221 | 130300 | 1152539855 | 2435 | 2435 | 2435 | 2435 | 40 |
| 361 | 20231221 | 130200 | 1152442455 | 2435 | 2435 | 2435 | 2435 | 0 |
| 362 | 20231221 | 130100 | 1152442455 | 2435 | 2435 | 2435 | 2435 | 764 |
| 363 | 20231221 | 130000 | 1150582115 | 2435 | 2435 | 2435 | 2435 | 485 |
| 364 | 20231221 | 125900 | 1149401140 | 2440 | 2440 | 2440 | 2440 | 0 |
| 365 | 20231221 | 125800 | 1149401140 | 2440 | 2440 | 2440 | 2440 | 15 |
| 366 | 20231221 | 125700 | 1149364540 | 2440 | 2440 | 2440 | 2440 | 223 |
| 367 | 20231221 | 125600 | 1148820420 | 2440 | 2440 | 2445 | 2440 | 182 |
| 368 | 20231221 | 125500 | 1148376330 | 2445 | 2445 | 2445 | 2445 | 34 |
| 369 | 20231221 | 125400 | 1148293200 | 2435 | 2440 | 2440 | 2435 | 501 |
| 370 | 20231221 | 125300 | 1147073240 | 2445 | 2445 | 2445 | 2445 | 0 |
| 371 | 20231221 | 125200 | 1147073240 | 2445 | 2445 | 2445 | 2445 | 1 |
| 372 | 20231221 | 125100 | 1147070795 | 2430 | 2430 | 2430 | 2430 | 0 |
| 373 | 20231221 | 125000 | 1147070795 | 2430 | 2440 | 2440 | 2430 | 4227 |
| 374 | 20231221 | 124900 | 1136778870 | 2440 | 2440 | 2440 | 2440 | 400 |
| 375 | 20231221 | 124800 | 1135802870 | 2440 | 2435 | 2440 | 2435 | 12 |
| 376 | 20231221 | 124700 | 1135773595 | 2435 | 2435 | 2435 | 2435 | 175 |
| 377 | 20231221 | 124600 | 1135347470 | 2435 | 2435 | 2435 | 2435 | 539 |
| 378 | 20231221 | 124500 | 1134035005 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 379 | 20231221 | 124400 | 1131600005 | 2440 | 2440 | 2440 | 2440 | 10 |
| 380 | 20231221 | 124300 | 1131575605 | 2445 | 2445 | 2445 | 2445 | 0 |
| 381 | 20231221 | 124200 | 1131575605 | 2445 | 2445 | 2445 | 2445 | 1 |
| 382 | 20231221 | 124100 | 1131573160 | 2435 | 2435 | 2435 | 2435 | 0 |
| 383 | 20231221 | 124000 | 1131573160 | 2435 | 2440 | 2440 | 2435 | 418 |
| 384 | 20231221 | 123900 | 1130554135 | 2440 | 2440 | 2440 | 2440 | 26 |
| 385 | 20231221 | 123800 | 1130490695 | 2440 | 2440 | 2440 | 2440 | 10 |
| 386 | 20231221 | 123700 | 1130466295 | 2440 | 2435 | 2440 | 2435 | 41 |
| 387 | 20231221 | 123600 | 1130366440 | 2435 | 2440 | 2440 | 2435 | 671 |
| 388 | 20231221 | 123500 | 1128730710 | 2440 | 2440 | 2440 | 2440 | 41 |
| 389 | 20231221 | 123400 | 1128630670 | 2445 | 2445 | 2445 | 2445 | 100 |
| 390 | 20231221 | 123300 | 1128386170 | 2445 | 2445 | 2445 | 2445 | 251 |
| 391 | 20231221 | 123200 | 1127772475 | 2440 | 2440 | 2445 | 2440 | 1712 |
| 392 | 20231221 | 123100 | 1123595190 | 2440 | 2440 | 2440 | 2440 | 10 |
| 393 | 20231221 | 123000 | 1123570790 | 2435 | 2435 | 2435 | 2435 | 0 |
| 394 | 20231221 | 122900 | 1123570790 | 2435 | 2435 | 2435 | 2435 | 289 |
| 395 | 20231221 | 122800 | 1122867075 | 2440 | 2445 | 2445 | 2440 | 3 |
| 396 | 20231221 | 122700 | 1122859745 | 2445 | 2435 | 2445 | 2435 | 71 |
| 397 | 20231221 | 122600 | 1122686850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 398 | 20231221 | 122500 | 1122686850 | 2445 | 2440 | 2445 | 2440 | 1482 |
| 399 | 20231221 | 122400 | 1119070710 | 2440 | 2440 | 2440 | 2440 | 122 |
| 400 | 20231221 | 122300 | 1118773030 | 2440 | 2435 | 2440 | 2435 | 2339 |
| 401 | 20231221 | 122200 | 1113068025 | 2440 | 2440 | 2440 | 2440 | 0 |
| 402 | 20231221 | 122100 | 1113068025 | 2440 | 2435 | 2440 | 2435 | 219 |
| 403 | 20231221 | 122000 | 1112534260 | 2435 | 2440 | 2440 | 2435 | 3344 |
| 404 | 20231221 | 121900 | 1104376765 | 2440 | 2440 | 2440 | 2440 | 3672 |
| 405 | 20231221 | 121800 | 1095417085 | 2435 | 2440 | 2440 | 2435 | 3586 |
| 406 | 20231221 | 121700 | 1086668745 | 2445 | 2445 | 2445 | 2445 | 0 |
| 407 | 20231221 | 121600 | 1086668745 | 2445 | 2445 | 2445 | 2445 | 0 |
| 408 | 20231221 | 121500 | 1086668745 | 2445 | 2445 | 2445 | 2445 | 100 |
| 409 | 20231221 | 121400 | 1086424245 | 2445 | 2440 | 2445 | 2440 | 4540 |
| 410 | 20231221 | 121300 | 1075325430 | 2435 | 2440 | 2440 | 2435 | 280 |
| 411 | 20231221 | 121200 | 1074642405 | 2445 | 2445 | 2445 | 2445 | 0 |
| 412 | 20231221 | 121100 | 1074642405 | 2445 | 2445 | 2445 | 2445 | 61 |
| 413 | 20231221 | 121000 | 1074493260 | 2435 | 2435 | 2435 | 2435 | 901 |
| 414 | 20231221 | 120900 | 1072299325 | 2445 | 2445 | 2445 | 2445 | 204 |
| 415 | 20231221 | 120800 | 1071800545 | 2445 | 2435 | 2445 | 2435 | 14 |
| 416 | 20231221 | 120700 | 1071766445 | 2435 | 2440 | 2440 | 2435 | 73 |
| 417 | 20231221 | 120600 | 1071588440 | 2445 | 2445 | 2445 | 2445 | 0 |
| 418 | 20231221 | 120500 | 1071588440 | 2445 | 2435 | 2445 | 2435 | 2589 |
| 419 | 20231221 | 120400 | 1065271470 | 2440 | 2440 | 2440 | 2440 | 0 |
| 420 | 20231221 | 120300 | 1065271470 | 2440 | 2440 | 2440 | 2440 | 10 |
| 421 | 20231221 | 120200 | 1065247070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 422 | 20231221 | 120100 | 1065247070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 423 | 20231221 | 120000 | 1065247070 | 2440 | 2440 | 2440 | 2440 | 10 |
| 424 | 20231221 | 115900 | 1065222670 | 2440 | 2440 | 2440 | 2440 | 283 |
| 425 | 20231221 | 115800 | 1064532150 | 2440 | 2440 | 2440 | 2440 | 13538 |
| 426 | 20231221 | 115700 | 1031499430 | 2440 | 2440 | 2440 | 2435 | 256 |
| 427 | 20231221 | 115600 | 1030876045 | 2440 | 2435 | 2440 | 2435 | 848 |
| 428 | 20231221 | 115500 | 1028811160 | 2440 | 2440 | 2440 | 2440 | 100 |
| 429 | 20231221 | 115400 | 1028567160 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20231221 | 115300 | 1028567160 | 2440 | 2440 | 2440 | 2440 | 10 |
| 431 | 20231221 | 115200 | 1028542760 | 2440 | 2440 | 2440 | 2440 | 11 |
| 432 | 20231221 | 115100 | 1028515920 | 2440 | 2440 | 2440 | 2440 | 2000 |
| 433 | 20231221 | 115000 | 1023635920 | 2445 | 2440 | 2445 | 2440 | 1228 |
| 434 | 20231221 | 114900 | 1020634600 | 2445 | 2445 | 2445 | 2445 | 5 |
| 435 | 20231221 | 114800 | 1020622375 | 2445 | 2445 | 2445 | 2445 | 5 |
| 436 | 20231221 | 114700 | 1020610150 | 2445 | 2440 | 2445 | 2440 | 116 |
| 437 | 20231221 | 114600 | 1020327105 | 2445 | 2445 | 2445 | 2445 | 1 |
| 438 | 20231221 | 114500 | 1020324660 | 2440 | 2440 | 2440 | 2440 | 437 |
| 439 | 20231221 | 114400 | 1019258380 | 2440 | 2440 | 2440 | 2440 | 23 |
| 440 | 20231221 | 114300 | 1019202260 | 2440 | 2440 | 2440 | 2440 | 11 |
| 441 | 20231221 | 114200 | 1019175420 | 2440 | 2435 | 2440 | 2435 | 111 |
| 442 | 20231221 | 114100 | 1018905085 | 2440 | 2440 | 2440 | 2435 | 1888 |
| 443 | 20231221 | 114000 | 1014307705 | 2435 | 2440 | 2440 | 2435 | 130 |
| 444 | 20231221 | 113900 | 1013990655 | 2445 | 2445 | 2445 | 2445 | 1 |
| 445 | 20231221 | 113800 | 1013988210 | 2440 | 2440 | 2440 | 2440 | 200 |
| 446 | 20231221 | 113700 | 1013500210 | 2440 | 2445 | 2445 | 2430 | 922 |
| 447 | 20231221 | 113600 | 1011252750 | 2445 | 2445 | 2445 | 2445 | 105 |
| 448 | 20231221 | 113500 | 1010996025 | 2440 | 2435 | 2440 | 2435 | 3980 |
| 449 | 20231221 | 113400 | 1001286200 | 2440 | 2435 | 2440 | 2430 | 300 |
| 450 | 20231221 | 113300 | 1000554680 | 2435 | 2435 | 2440 | 2435 | 364 |
| 451 | 20231221 | 113200 | 999668080 | 2440 | 2435 | 2440 | 2435 | 61 |
| 452 | 20231221 | 113100 | 999519540 | 2440 | 2435 | 2440 | 2435 | 590 |
| 453 | 20231221 | 113000 | 998082815 | 2435 | 2440 | 2440 | 2435 | 313 |
| 454 | 20231221 | 112900 | 997320050 | 2440 | 2440 | 2440 | 2440 | 512 |
| 455 | 20231221 | 112800 | 996070770 | 2440 | 2440 | 2440 | 2440 | 661 |
| 456 | 20231221 | 112700 | 994457930 | 2440 | 2435 | 2440 | 2435 | 246 |
| 457 | 20231221 | 112600 | 993858910 | 2440 | 2440 | 2440 | 2440 | 0 |
| 458 | 20231221 | 112500 | 993858910 | 2440 | 2435 | 2440 | 2435 | 2 |
| 459 | 20231221 | 112400 | 993854035 | 2440 | 2435 | 2440 | 2435 | 201 |
| 460 | 20231221 | 112300 | 993364595 | 2440 | 2430 | 2440 | 2430 | 2984 |
| 461 | 20231221 | 112200 | 986109955 | 2435 | 2435 | 2435 | 2435 | 3017 |
| 462 | 20231221 | 112100 | 978763560 | 2440 | 2440 | 2440 | 2435 | 83 |
| 463 | 20231221 | 112000 | 978561325 | 2440 | 2440 | 2440 | 2440 | 108 |
| 464 | 20231221 | 111900 | 978297805 | 2440 | 2440 | 2440 | 2440 | 1739 |
| 465 | 20231221 | 111800 | 974054645 | 2440 | 2435 | 2440 | 2430 | 244 |
| 466 | 20231221 | 111700 | 973461615 | 2435 | 2440 | 2440 | 2430 | 1102 |
| 467 | 20231221 | 111600 | 970783145 | 2440 | 2430 | 2440 | 2430 | 583 |
| 468 | 20231221 | 111500 | 969366050 | 2435 | 2435 | 2435 | 2435 | 755 |
| 469 | 20231221 | 111400 | 967527625 | 2435 | 2435 | 2435 | 2430 | 701 |
| 470 | 20231221 | 111300 | 965821690 | 2435 | 2435 | 2435 | 2430 | 123 |
| 471 | 20231221 | 111200 | 965522340 | 2440 | 2440 | 2440 | 2430 | 471 |
| 472 | 20231221 | 111100 | 964377580 | 2440 | 2430 | 2440 | 2430 | 8 |
| 473 | 20231221 | 111000 | 964358130 | 2440 | 2440 | 2440 | 2440 | 20 |
| 474 | 20231221 | 110900 | 964309330 | 2440 | 2440 | 2440 | 2425 | 9161 |
| 475 | 20231221 | 110800 | 942048350 | 2430 | 2440 | 2440 | 2430 | 6714 |
| 476 | 20231221 | 110700 | 925723290 | 2430 | 2435 | 2445 | 2430 | 2110 |
| 477 | 20231221 | 110600 | 920591285 | 2435 | 2435 | 2440 | 2435 | 8436 |
| 478 | 20231221 | 110500 | 900030785 | 2435 | 2425 | 2435 | 2425 | 3576 |
| 479 | 20231221 | 110400 | 891350860 | 2425 | 2420 | 2425 | 2420 | 1307 |
| 480 | 20231221 | 110300 | 888185680 | 2425 | 2420 | 2430 | 2420 | 53 |
| 481 | 20231221 | 110200 | 888057160 | 2420 | 2425 | 2430 | 2420 | 1497 |
| 482 | 20231221 | 110100 | 884433100 | 2420 | 2425 | 2425 | 2420 | 3386 |
| 483 | 20231221 | 110000 | 876238715 | 2425 | 2420 | 2425 | 2420 | 3527 |
| 484 | 20231221 | 105900 | 867702795 | 2420 | 2415 | 2425 | 2415 | 7154 |
| 485 | 20231221 | 105800 | 850408670 | 2420 | 2425 | 2425 | 2415 | 3988 |
| 486 | 20231221 | 105700 | 840765855 | 2420 | 2415 | 2430 | 2415 | 6618 |
| 487 | 20231221 | 105600 | 824757315 | 2420 | 2435 | 2435 | 2410 | 54492 |
| 488 | 20231221 | 105500 | 692765940 | 2440 | 2440 | 2440 | 2440 | 9065 |
| 489 | 20231221 | 105400 | 670647340 | 2445 | 2445 | 2450 | 2445 | 9759 |
| 490 | 20231221 | 105300 | 646785565 | 2445 | 2445 | 2445 | 2445 | 742 |
| 491 | 20231221 | 105200 | 644971375 | 2445 | 2450 | 2450 | 2445 | 2545 |
| 492 | 20231221 | 105100 | 638744180 | 2450 | 2450 | 2450 | 2450 | 1084 |
| 493 | 20231221 | 105000 | 636088380 | 2450 | 2450 | 2450 | 2450 | 2006 |
| 494 | 20231221 | 104900 | 631173680 | 2450 | 2455 | 2455 | 2450 | 7 |
| 495 | 20231221 | 104800 | 631156525 | 2450 | 2450 | 2450 | 2450 | 31 |
| 496 | 20231221 | 104700 | 631080575 | 2450 | 2445 | 2450 | 2445 | 702 |
| 497 | 20231221 | 104600 | 629363175 | 2445 | 2445 | 2445 | 2445 | 4018 |
| 498 | 20231221 | 104500 | 619539165 | 2445 | 2445 | 2445 | 2445 | 4343 |
| 499 | 20231221 | 104400 | 608920530 | 2445 | 2445 | 2445 | 2440 | 2519 |
| 500 | 20231221 | 104300 | 602767505 | 2445 | 2445 | 2450 | 2445 | 3408 |
| 501 | 20231221 | 104200 | 594434895 | 2450 | 2450 | 2455 | 2450 | 770 |
| 502 | 20231221 | 104100 | 592547375 | 2440 | 2450 | 2460 | 2440 | 7834 |
| 503 | 20231221 | 104000 | 573395160 | 2460 | 2465 | 2465 | 2450 | 144 |
| 504 | 20231221 | 103900 | 573041035 | 2445 | 2455 | 2465 | 2445 | 29753 |
| 505 | 20231221 | 103800 | 500120120 | 2455 | 2470 | 2470 | 2455 | 35890 |
| 506 | 20231221 | 103700 | 411819210 | 2465 | 2465 | 2465 | 2465 | 554 |
| 507 | 20231221 | 103600 | 410453600 | 2470 | 2470 | 2470 | 2465 | 654 |
| 508 | 20231221 | 103500 | 408839220 | 2470 | 2475 | 2475 | 2465 | 123 |
| 509 | 20231221 | 103400 | 408535705 | 2465 | 2465 | 2465 | 2465 | 0 |
| 510 | 20231221 | 103300 | 408535705 | 2465 | 2470 | 2470 | 2465 | 1030 |
| 511 | 20231221 | 103200 | 405991770 | 2470 | 2470 | 2470 | 2470 | 2207 |
| 512 | 20231221 | 103100 | 400540480 | 2480 | 2480 | 2480 | 2480 | 5 |
| 513 | 20231221 | 103000 | 400528080 | 2480 | 2470 | 2480 | 2470 | 3612 |
| 514 | 20231221 | 102900 | 391604245 | 2470 | 2470 | 2470 | 2470 | 3622 |
| 515 | 20231221 | 102800 | 382657905 | 2470 | 2475 | 2475 | 2470 | 1253 |
| 516 | 20231221 | 102700 | 379556740 | 2470 | 2475 | 2480 | 2470 | 305 |
| 517 | 20231221 | 102600 | 378802920 | 2470 | 2475 | 2475 | 2470 | 2266 |
| 518 | 20231221 | 102500 | 373194575 | 2480 | 2475 | 2480 | 2470 | 560 |
| 519 | 20231221 | 102400 | 371808825 | 2475 | 2475 | 2480 | 2475 | 603 |
| 520 | 20231221 | 102300 | 370316395 | 2470 | 2470 | 2470 | 2470 | 200 |
| 521 | 20231221 | 102200 | 369822395 | 2470 | 2470 | 2470 | 2470 | 78 |
| 522 | 20231221 | 102100 | 369629735 | 2470 | 2470 | 2470 | 2470 | 1267 |
| 523 | 20231221 | 102000 | 366500245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 524 | 20231221 | 101900 | 366500245 | 2470 | 2475 | 2475 | 2470 | 4802 |
| 525 | 20231221 | 101800 | 354635805 | 2470 | 2475 | 2475 | 2470 | 1030 |
| 526 | 20231221 | 101700 | 352091555 | 2475 | 2480 | 2480 | 2475 | 1483 |
| 527 | 20231221 | 101600 | 348421080 | 2480 | 2470 | 2480 | 2470 | 1410 |
| 528 | 20231221 | 101500 | 344933315 | 2475 | 2475 | 2480 | 2475 | 904 |
| 529 | 20231221 | 101400 | 342695905 | 2470 | 2470 | 2470 | 2470 | 741 |
| 530 | 20231221 | 101300 | 340865635 | 2470 | 2475 | 2475 | 2470 | 1204 |
| 531 | 20231221 | 101200 | 337891745 | 2470 | 2475 | 2475 | 2470 | 5758 |
| 532 | 20231221 | 101100 | 323641695 | 2480 | 2475 | 2480 | 2475 | 1202 |
| 533 | 20231221 | 101000 | 320666635 | 2480 | 2480 | 2480 | 2480 | 0 |
| 534 | 20231221 | 100900 | 320666635 | 2480 | 2475 | 2480 | 2475 | 251 |
| 535 | 20231221 | 100800 | 320045405 | 2480 | 2475 | 2480 | 2475 | 1988 |
| 536 | 20231221 | 100700 | 315125090 | 2480 | 2485 | 2485 | 2475 | 1140 |
| 537 | 20231221 | 100600 | 312299630 | 2485 | 2485 | 2485 | 2480 | 746 |
| 538 | 20231221 | 100500 | 310449515 | 2480 | 2485 | 2485 | 2480 | 1987 |
| 539 | 20231221 | 100400 | 305521150 | 2485 | 2485 | 2485 | 2485 | 2 |
| 540 | 20231221 | 100300 | 305516180 | 2480 | 2485 | 2485 | 2480 | 53 |
| 541 | 20231221 | 100200 | 305384675 | 2480 | 2480 | 2485 | 2480 | 1766 |
| 542 | 20231221 | 100100 | 301004985 | 2485 | 2485 | 2485 | 2485 | 150 |
| 543 | 20231221 | 100000 | 300632235 | 2485 | 2485 | 2485 | 2485 | 10 |
| 544 | 20231221 | 095900 | 300607385 | 2485 | 2480 | 2485 | 2480 | 1638 |
| 545 | 20231221 | 095800 | 296537560 | 2485 | 2480 | 2485 | 2480 | 1422 |
| 546 | 20231221 | 095700 | 293005995 | 2485 | 2480 | 2485 | 2480 | 1323 |
| 547 | 20231221 | 095600 | 289724415 | 2480 | 2480 | 2480 | 2480 | 401 |
| 548 | 20231221 | 095500 | 288729935 | 2480 | 2485 | 2485 | 2480 | 1115 |
| 549 | 20231221 | 095400 | 285964665 | 2485 | 2485 | 2485 | 2485 | 402 |
| 550 | 20231221 | 095300 | 284965695 | 2485 | 2485 | 2485 | 2485 | 7 |
| 551 | 20231221 | 095200 | 284948300 | 2485 | 2480 | 2485 | 2480 | 523 |
| 552 | 20231221 | 095100 | 283651245 | 2485 | 2485 | 2485 | 2485 | 40 |
| 553 | 20231221 | 095000 | 283551845 | 2485 | 2485 | 2485 | 2485 | 16 |
| 554 | 20231221 | 094900 | 283512085 | 2485 | 2485 | 2485 | 2485 | 786 |
| 555 | 20231221 | 094800 | 281558875 | 2485 | 2485 | 2485 | 2485 | 785 |
| 556 | 20231221 | 094700 | 279608150 | 2485 | 2485 | 2485 | 2480 | 221 |
| 557 | 20231221 | 094600 | 279060040 | 2485 | 2480 | 2485 | 2480 | 1383 |
| 558 | 20231221 | 094500 | 275630160 | 2485 | 2485 | 2485 | 2485 | 0 |
| 559 | 20231221 | 094400 | 275630160 | 2485 | 2485 | 2485 | 2485 | 950 |
| 560 | 20231221 | 094300 | 273269410 | 2485 | 2475 | 2485 | 2475 | 4466 |
| 561 | 20231221 | 094200 | 262194005 | 2480 | 2475 | 2480 | 2475 | 18 |
| 562 | 20231221 | 094100 | 262149400 | 2480 | 2475 | 2480 | 2475 | 1297 |
| 563 | 20231221 | 094000 | 258939315 | 2480 | 2480 | 2480 | 2475 | 1251 |
| 564 | 20231221 | 093900 | 255837240 | 2480 | 2475 | 2480 | 2475 | 5582 |
| 565 | 20231221 | 093800 | 242021765 | 2480 | 2480 | 2480 | 2475 | 132 |
| 566 | 20231221 | 093700 | 241694455 | 2480 | 2480 | 2485 | 2480 | 5650 |
| 567 | 20231221 | 093600 | 227682450 | 2485 | 2485 | 2485 | 2480 | 1136 |
| 568 | 20231221 | 093500 | 224860160 | 2485 | 2485 | 2485 | 2485 | 328 |
| 569 | 20231221 | 093400 | 224045080 | 2485 | 2485 | 2490 | 2485 | 558 |
| 570 | 20231221 | 093300 | 222658445 | 2490 | 2485 | 2490 | 2480 | 5518 |
| 571 | 20231221 | 093200 | 208955855 | 2490 | 2490 | 2490 | 2490 | 287 |
| 572 | 20231221 | 093100 | 208241225 | 2490 | 2485 | 2490 | 2485 | 26 |
| 573 | 20231221 | 093000 | 208176590 | 2490 | 2490 | 2490 | 2485 | 406 |
| 574 | 20231221 | 092900 | 207167665 | 2490 | 2490 | 2490 | 2490 | 9 |
| 575 | 20231221 | 092800 | 207145255 | 2490 | 2495 | 2495 | 2490 | 1110 |
| 576 | 20231221 | 092700 | 204381305 | 2490 | 2490 | 2495 | 2490 | 218 |
| 577 | 20231221 | 092600 | 203837900 | 2490 | 2485 | 2495 | 2485 | 1655 |
| 578 | 20231221 | 092500 | 199717055 | 2495 | 2490 | 2495 | 2485 | 439 |
| 579 | 20231221 | 092400 | 198622820 | 2480 | 2495 | 2495 | 2480 | 1052 |
| 580 | 20231221 | 092300 | 196007580 | 2495 | 2490 | 2495 | 2490 | 2630 |
| 581 | 20231221 | 092200 | 189458230 | 2490 | 2490 | 2490 | 2490 | 3318 |
| 582 | 20231221 | 092100 | 181196410 | 2490 | 2490 | 2490 | 2480 | 3657 |
| 583 | 20231221 | 092000 | 172104660 | 2490 | 2490 | 2490 | 2490 | 1541 |
| 584 | 20231221 | 091900 | 168267570 | 2490 | 2485 | 2490 | 2480 | 2531 |
| 585 | 20231221 | 091800 | 161977185 | 2485 | 2480 | 2485 | 2475 | 2034 |
| 586 | 20231221 | 091700 | 156930165 | 2480 | 2480 | 2480 | 2480 | 2091 |
| 587 | 20231221 | 091600 | 151744485 | 2475 | 2485 | 2485 | 2475 | 1257 |
| 588 | 20231221 | 091500 | 148632900 | 2475 | 2485 | 2485 | 2475 | 177 |
| 589 | 20231221 | 091400 | 148193255 | 2470 | 2480 | 2480 | 2470 | 3254 |
| 590 | 20231221 | 091300 | 140124675 | 2470 | 2470 | 2475 | 2470 | 7309 |
| 591 | 20231221 | 091200 | 122045090 | 2475 | 2475 | 2475 | 2470 | 204 |
| 592 | 20231221 | 091100 | 121540235 | 2470 | 2475 | 2475 | 2470 | 210 |
| 593 | 20231221 | 091000 | 121020585 | 2475 | 2475 | 2475 | 2470 | 1968 |
| 594 | 20231221 | 090900 | 116159395 | 2475 | 2465 | 2475 | 2465 | 545 |
| 595 | 20231221 | 090800 | 114815520 | 2475 | 2470 | 2475 | 2460 | 6314 |
| 596 | 20231221 | 090700 | 99241225 | 2460 | 2465 | 2470 | 2460 | 9965 |
| 597 | 20231221 | 090600 | 74700345 | 2465 | 2470 | 2470 | 2460 | 584 |
| 598 | 20231221 | 090500 | 73262670 | 2470 | 2465 | 2470 | 2460 | 3740 |
| 599 | 20231221 | 090400 | 64057680 | 2465 | 2465 | 2465 | 2460 | 3668 |
| 600 | 20231221 | 090300 | 55017460 | 2465 | 2470 | 2470 | 2465 | 2423 |
| 601 | 20231221 | 090200 | 49043640 | 2465 | 2460 | 2470 | 2460 | 5422 |
| 602 | 20231221 | 090100 | 35655805 | 2465 | 2465 | 2465 | 2465 | 4567 |
| 603 | 20231221 | 090000 | 24398150 | 2465 | 2465 | 2470 | 2465 | 7196 |