31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 193100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 3 | 20231221 | 193000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20231221 | 192900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20231221 | 192800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20231221 | 192700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20231221 | 192600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20231221 | 192500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20231221 | 192400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20231221 | 192300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20231221 | 192200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20231221 | 192100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20231221 | 192000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20231221 | 191900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20231221 | 191800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20231221 | 191700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20231221 | 191600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20231221 | 191500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20231221 | 191400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20231221 | 191300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20231221 | 191200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20231221 | 191100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20231221 | 191000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20231221 | 190900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20231221 | 190800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20231221 | 190700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20231221 | 190600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20231221 | 190500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20231221 | 190400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20231221 | 190300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20231221 | 190200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20231221 | 190100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 33 | 20231221 | 190000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20231221 | 185900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20231221 | 185800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20231221 | 185700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20231221 | 185600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20231221 | 185500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20231221 | 185400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20231221 | 185300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20231221 | 185200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20231221 | 185100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20231221 | 185000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20231221 | 184900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20231221 | 184800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20231221 | 184700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20231221 | 184600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20231221 | 184500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20231221 | 184400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20231221 | 184300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20231221 | 184200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20231221 | 184100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20231221 | 184000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20231221 | 183900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20231221 | 183800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20231221 | 183700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20231221 | 183600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20231221 | 183500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20231221 | 183400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20231221 | 183300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20231221 | 183200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20231221 | 183100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 63 | 20231221 | 183000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20231221 | 182900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20231221 | 182800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20231221 | 182700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20231221 | 182600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20231221 | 182500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20231221 | 182400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20231221 | 182300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20231221 | 182200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20231221 | 182100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20231221 | 182000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20231221 | 181900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20231221 | 181800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20231221 | 181700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20231221 | 181600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20231221 | 181500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20231221 | 181400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20231221 | 181300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20231221 | 181200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20231221 | 181100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20231221 | 181000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20231221 | 180900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20231221 | 180800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20231221 | 180700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20231221 | 180600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20231221 | 180500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20231221 | 180400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20231221 | 180300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20231221 | 180200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20231221 | 180100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 93 | 20231221 | 180000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20231221 | 175900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20231221 | 175800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20231221 | 175700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20231221 | 175600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20231221 | 175500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20231221 | 175400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20231221 | 175300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20231221 | 175200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20231221 | 175100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20231221 | 175000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20231221 | 174900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20231221 | 174800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20231221 | 174700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20231221 | 174600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20231221 | 174500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20231221 | 174400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20231221 | 174300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20231221 | 174200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20231221 | 174100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20231221 | 174000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20231221 | 173900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20231221 | 173800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20231221 | 173700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20231221 | 173600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20231221 | 173500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20231221 | 173400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20231221 | 173300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20231221 | 173200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20231221 | 173100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 123 | 20231221 | 173000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20231221 | 172900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20231221 | 172800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20231221 | 172700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20231221 | 172600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20231221 | 172500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20231221 | 172400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20231221 | 172300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20231221 | 172200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20231221 | 172100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20231221 | 172000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20231221 | 171900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20231221 | 171800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20231221 | 171700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20231221 | 171600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20231221 | 171500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20231221 | 171400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20231221 | 171300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20231221 | 171200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20231221 | 171100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20231221 | 171000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20231221 | 170900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20231221 | 170800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20231221 | 170700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20231221 | 170600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20231221 | 170500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20231221 | 170400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20231221 | 170300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20231221 | 170200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20231221 | 170100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 153 | 20231221 | 170000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20231221 | 165900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20231221 | 165800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20231221 | 165700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20231221 | 165600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20231221 | 165500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20231221 | 165400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20231221 | 165300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20231221 | 165200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20231221 | 165100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20231221 | 165000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20231221 | 164900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20231221 | 164800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20231221 | 164700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20231221 | 164600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20231221 | 164500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20231221 | 164400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20231221 | 164300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20231221 | 164200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20231221 | 164100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20231221 | 164000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20231221 | 163900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20231221 | 163800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20231221 | 163700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20231221 | 163600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20231221 | 163500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20231221 | 163400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20231221 | 163300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20231221 | 163200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20231221 | 163100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 183 | 20231221 | 163000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20231221 | 162900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20231221 | 162800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20231221 | 162700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20231221 | 162600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20231221 | 162500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20231221 | 162400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20231221 | 162300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20231221 | 162200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20231221 | 162100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20231221 | 162000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20231221 | 161900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20231221 | 161800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20231221 | 161700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20231221 | 161600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20231221 | 161500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20231221 | 161400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20231221 | 161300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20231221 | 161200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20231221 | 161100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20231221 | 161000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20231221 | 160900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20231221 | 160800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20231221 | 160700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20231221 | 160600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20231221 | 160500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20231221 | 160400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20231221 | 160300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20231221 | 160200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20231221 | 160100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 213 | 20231221 | 160000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20231221 | 155900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20231221 | 155800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20231221 | 155700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20231221 | 155600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20231221 | 155500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20231221 | 155400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20231221 | 155300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20231221 | 155200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20231221 | 155100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20231221 | 155000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20231221 | 154900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20231221 | 154800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20231221 | 154700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20231221 | 154600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20231221 | 154500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20231221 | 154400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20231221 | 154300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20231221 | 154200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20231221 | 154100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20231221 | 154000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20231221 | 153900 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20231221 | 153800 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20231221 | 153700 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20231221 | 153600 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 238 | 20231221 | 153500 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20231221 | 153400 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20231221 | 153300 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20231221 | 153200 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20231221 | 153100 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 243 | 20231221 | 153000 | 1623733665 | 3350 | 3350 | 3350 | 3350 | 7141 |
| 244 | 20231221 | 152900 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 245 | 20231221 | 152800 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 246 | 20231221 | 152700 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 247 | 20231221 | 152600 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 248 | 20231221 | 152500 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 249 | 20231221 | 152400 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 250 | 20231221 | 152300 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 251 | 20231221 | 152200 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 252 | 20231221 | 152100 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 253 | 20231221 | 152000 | 1599811315 | 3355 | 3355 | 3355 | 3355 | 0 |
| 254 | 20231221 | 151900 | 1599811315 | 3355 | 3355 | 3360 | 3355 | 579 |
| 255 | 20231221 | 151800 | 1597868755 | 3355 | 3360 | 3360 | 3355 | 1214 |
| 256 | 20231221 | 151700 | 1593795685 | 3360 | 3360 | 3360 | 3360 | 179 |
| 257 | 20231221 | 151600 | 1593194245 | 3360 | 3355 | 3360 | 3355 | 2916 |
| 258 | 20231221 | 151500 | 1583402570 | 3355 | 3355 | 3355 | 3355 | 12 |
| 259 | 20231221 | 151400 | 1583362310 | 3355 | 3350 | 3355 | 3350 | 4881 |
| 260 | 20231221 | 151300 | 1567010870 | 3355 | 3355 | 3355 | 3355 | 45 |
| 261 | 20231221 | 151200 | 1566859895 | 3355 | 3355 | 3360 | 3350 | 3336 |
| 262 | 20231221 | 151100 | 1555667745 | 3360 | 3360 | 3360 | 3360 | 0 |
| 263 | 20231221 | 151000 | 1555667745 | 3360 | 3360 | 3360 | 3360 | 22 |
| 264 | 20231221 | 150900 | 1555593825 | 3355 | 3355 | 3355 | 3355 | 915 |
| 265 | 20231221 | 150800 | 1552524000 | 3355 | 3355 | 3360 | 3355 | 1535 |
| 266 | 20231221 | 150700 | 1547374005 | 3355 | 3360 | 3360 | 3355 | 1621 |
| 267 | 20231221 | 150600 | 1541928660 | 3365 | 3365 | 3365 | 3360 | 692 |
| 268 | 20231221 | 150500 | 1539600730 | 3360 | 3360 | 3360 | 3360 | 100 |
| 269 | 20231221 | 150400 | 1539264730 | 3360 | 3360 | 3360 | 3360 | 222 |
| 270 | 20231221 | 150300 | 1538518810 | 3360 | 3365 | 3365 | 3360 | 1778 |
| 271 | 20231221 | 150200 | 1532541870 | 3365 | 3365 | 3365 | 3365 | 2 |
| 272 | 20231221 | 150100 | 1532535140 | 3360 | 3360 | 3365 | 3360 | 313 |
| 273 | 20231221 | 150000 | 1531482960 | 3365 | 3360 | 3370 | 3360 | 558 |
| 274 | 20231221 | 145900 | 1529605040 | 3365 | 3365 | 3365 | 3360 | 686 |
| 275 | 20231221 | 145800 | 1527296965 | 3365 | 3365 | 3365 | 3365 | 693 |
| 276 | 20231221 | 145700 | 1524965020 | 3365 | 3365 | 3365 | 3365 | 410 |
| 277 | 20231221 | 145600 | 1523585370 | 3365 | 3360 | 3365 | 3360 | 6011 |
| 278 | 20231221 | 145500 | 1503388350 | 3360 | 3365 | 3365 | 3360 | 25 |
| 279 | 20231221 | 145400 | 1503304230 | 3365 | 3365 | 3365 | 3365 | 150 |
| 280 | 20231221 | 145300 | 1502799480 | 3365 | 3365 | 3365 | 3365 | 53 |
| 281 | 20231221 | 145200 | 1502621135 | 3365 | 3365 | 3365 | 3365 | 24 |
| 282 | 20231221 | 145100 | 1502540375 | 3360 | 3365 | 3365 | 3360 | 48 |
| 283 | 20231221 | 145000 | 1502378995 | 3365 | 3360 | 3365 | 3360 | 11 |
| 284 | 20231221 | 144900 | 1502342030 | 3365 | 3365 | 3365 | 3365 | 368 |
| 285 | 20231221 | 144800 | 1501103710 | 3365 | 3370 | 3370 | 3365 | 367 |
| 286 | 20231221 | 144700 | 1499867165 | 3370 | 3370 | 3370 | 3370 | 52 |
| 287 | 20231221 | 144600 | 1499691925 | 3370 | 3370 | 3370 | 3370 | 7 |
| 288 | 20231221 | 144500 | 1499668335 | 3370 | 3370 | 3370 | 3370 | 0 |
| 289 | 20231221 | 144400 | 1499668335 | 3370 | 3370 | 3370 | 3370 | 53 |
| 290 | 20231221 | 144300 | 1499489725 | 3360 | 3365 | 3365 | 3360 | 365 |
| 291 | 20231221 | 144200 | 1498262980 | 3365 | 3370 | 3370 | 3365 | 69 |
| 292 | 20231221 | 144100 | 1498030790 | 3365 | 3365 | 3370 | 3365 | 4450 |
| 293 | 20231221 | 144000 | 1483036345 | 3365 | 3365 | 3365 | 3365 | 24 |
| 294 | 20231221 | 143900 | 1482955585 | 3365 | 3365 | 3365 | 3365 | 25 |
| 295 | 20231221 | 143800 | 1482871460 | 3360 | 3360 | 3365 | 3360 | 331 |
| 296 | 20231221 | 143700 | 1481759290 | 3360 | 3360 | 3365 | 3360 | 972 |
| 297 | 20231221 | 143600 | 1478493260 | 3365 | 3365 | 3365 | 3365 | 30 |
| 298 | 20231221 | 143500 | 1478392310 | 3365 | 3365 | 3365 | 3365 | 200 |
| 299 | 20231221 | 143400 | 1477719310 | 3365 | 3360 | 3365 | 3360 | 1513 |
| 300 | 20231221 | 143300 | 1472635570 | 3365 | 3365 | 3365 | 3365 | 30 |
| 301 | 20231221 | 143200 | 1472534620 | 3365 | 3365 | 3365 | 3360 | 86 |
| 302 | 20231221 | 143100 | 1472245440 | 3365 | 3365 | 3365 | 3365 | 22 |
| 303 | 20231221 | 143000 | 1472171410 | 3365 | 3365 | 3365 | 3365 | 5 |
| 304 | 20231221 | 142900 | 1472154585 | 3365 | 3365 | 3365 | 3365 | 667 |
| 305 | 20231221 | 142800 | 1469910130 | 3365 | 3370 | 3370 | 3365 | 622 |
| 306 | 20231221 | 142700 | 1467817090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 307 | 20231221 | 142600 | 1467817090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 308 | 20231221 | 142500 | 1467817090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 309 | 20231221 | 142400 | 1467817090 | 3365 | 3365 | 3370 | 3365 | 363 |
| 310 | 20231221 | 142300 | 1466595580 | 3365 | 3365 | 3370 | 3365 | 209 |
| 311 | 20231221 | 142200 | 1465892285 | 3370 | 3370 | 3370 | 3370 | 100 |
| 312 | 20231221 | 142100 | 1465555285 | 3370 | 3365 | 3370 | 3365 | 1392 |
| 313 | 20231221 | 142000 | 1460870725 | 3370 | 3370 | 3370 | 3370 | 350 |
| 314 | 20231221 | 141900 | 1459691225 | 3370 | 3370 | 3370 | 3370 | 148 |
| 315 | 20231221 | 141800 | 1459192465 | 3370 | 3370 | 3370 | 3370 | 5 |
| 316 | 20231221 | 141700 | 1459175615 | 3370 | 3365 | 3370 | 3365 | 12 |
| 317 | 20231221 | 141600 | 1459135180 | 3365 | 3365 | 3365 | 3365 | 596 |
| 318 | 20231221 | 141500 | 1457129640 | 3370 | 3370 | 3370 | 3370 | 1 |
| 319 | 20231221 | 141400 | 1457126270 | 3365 | 3365 | 3365 | 3365 | 1443 |
| 320 | 20231221 | 141300 | 1452270575 | 3365 | 3365 | 3365 | 3365 | 0 |
| 321 | 20231221 | 141200 | 1452270575 | 3365 | 3365 | 3365 | 3365 | 369 |
| 322 | 20231221 | 141100 | 1451028890 | 3370 | 3370 | 3370 | 3370 | 1 |
| 323 | 20231221 | 141000 | 1451025520 | 3365 | 3365 | 3365 | 3365 | 0 |
| 324 | 20231221 | 140900 | 1451025520 | 3365 | 3370 | 3370 | 3365 | 126 |
| 325 | 20231221 | 140800 | 1450601400 | 3365 | 3365 | 3365 | 3365 | 300 |
| 326 | 20231221 | 140700 | 1449591900 | 3365 | 3365 | 3365 | 3365 | 0 |
| 327 | 20231221 | 140600 | 1449591900 | 3365 | 3365 | 3365 | 3365 | 0 |
| 328 | 20231221 | 140500 | 1449591900 | 3365 | 3365 | 3365 | 3365 | 10 |
| 329 | 20231221 | 140400 | 1449558250 | 3365 | 3365 | 3365 | 3365 | 1301 |
| 330 | 20231221 | 140300 | 1445180385 | 3370 | 3370 | 3370 | 3370 | 3 |
| 331 | 20231221 | 140200 | 1445170275 | 3370 | 3370 | 3370 | 3370 | 8 |
| 332 | 20231221 | 140100 | 1445143315 | 3370 | 3370 | 3370 | 3370 | 0 |
| 333 | 20231221 | 140000 | 1445143315 | 3370 | 3370 | 3370 | 3370 | 0 |
| 334 | 20231221 | 135900 | 1445143315 | 3370 | 3365 | 3370 | 3365 | 258 |
| 335 | 20231221 | 135800 | 1444275135 | 3370 | 3370 | 3370 | 3370 | 170 |
| 336 | 20231221 | 135700 | 1443702235 | 3365 | 3365 | 3365 | 3365 | 800 |
| 337 | 20231221 | 135600 | 1441010235 | 3365 | 3370 | 3370 | 3365 | 599 |
| 338 | 20231221 | 135500 | 1438991610 | 3370 | 3370 | 3370 | 3370 | 0 |
| 339 | 20231221 | 135400 | 1438991610 | 3370 | 3370 | 3370 | 3370 | 8 |
| 340 | 20231221 | 135300 | 1438964650 | 3370 | 3370 | 3370 | 3370 | 323 |
| 341 | 20231221 | 135200 | 1437876140 | 3370 | 3370 | 3370 | 3370 | 1311 |
| 342 | 20231221 | 135100 | 1433458070 | 3370 | 3370 | 3370 | 3370 | 0 |
| 343 | 20231221 | 135000 | 1433458070 | 3370 | 3370 | 3370 | 3370 | 0 |
| 344 | 20231221 | 134900 | 1433458070 | 3370 | 3370 | 3370 | 3370 | 80 |
| 345 | 20231221 | 134800 | 1433188470 | 3370 | 3370 | 3370 | 3370 | 0 |
| 346 | 20231221 | 134700 | 1433188470 | 3370 | 3370 | 3370 | 3370 | 0 |
| 347 | 20231221 | 134600 | 1433188470 | 3370 | 3375 | 3375 | 3370 | 553 |
| 348 | 20231221 | 134500 | 1431324845 | 3375 | 3375 | 3375 | 3375 | 2 |
| 349 | 20231221 | 134400 | 1431318095 | 3375 | 3375 | 3375 | 3375 | 0 |
| 350 | 20231221 | 134300 | 1431318095 | 3375 | 3370 | 3375 | 3370 | 520 |
| 351 | 20231221 | 134200 | 1429565595 | 3375 | 3375 | 3375 | 3375 | 0 |
| 352 | 20231221 | 134100 | 1429565595 | 3375 | 3375 | 3375 | 3375 | 5 |
| 353 | 20231221 | 134000 | 1429548720 | 3375 | 3375 | 3375 | 3375 | 2 |
| 354 | 20231221 | 133900 | 1429541970 | 3375 | 3375 | 3375 | 3375 | 9 |
| 355 | 20231221 | 133800 | 1429511595 | 3375 | 3375 | 3375 | 3375 | 241 |
| 356 | 20231221 | 133700 | 1428698220 | 3370 | 3370 | 3375 | 3370 | 1002 |
| 357 | 20231221 | 133600 | 1425321475 | 3370 | 3370 | 3370 | 3370 | 16 |
| 358 | 20231221 | 133500 | 1425267555 | 3375 | 3375 | 3375 | 3375 | 10 |
| 359 | 20231221 | 133400 | 1425233805 | 3370 | 3370 | 3370 | 3370 | 0 |
| 360 | 20231221 | 133300 | 1425233805 | 3370 | 3370 | 3370 | 3370 | 0 |
| 361 | 20231221 | 133200 | 1425233805 | 3370 | 3370 | 3370 | 3370 | 0 |
| 362 | 20231221 | 133100 | 1425233805 | 3370 | 3370 | 3370 | 3370 | 25 |
| 363 | 20231221 | 133000 | 1425149555 | 3370 | 3370 | 3370 | 3370 | 100 |
| 364 | 20231221 | 132900 | 1424812555 | 3370 | 3375 | 3375 | 3370 | 75 |
| 365 | 20231221 | 132800 | 1424559795 | 3370 | 3375 | 3375 | 3370 | 245 |
| 366 | 20231221 | 132700 | 1423734120 | 3370 | 3370 | 3370 | 3370 | 300 |
| 367 | 20231221 | 132600 | 1422723120 | 3370 | 3370 | 3370 | 3370 | 1 |
| 368 | 20231221 | 132500 | 1422719750 | 3370 | 3370 | 3370 | 3370 | 43 |
| 369 | 20231221 | 132400 | 1422574840 | 3370 | 3370 | 3370 | 3370 | 33 |
| 370 | 20231221 | 132300 | 1422463630 | 3370 | 3370 | 3370 | 3370 | 110 |
| 371 | 20231221 | 132200 | 1422092930 | 3370 | 3370 | 3370 | 3370 | 14 |
| 372 | 20231221 | 132100 | 1422045750 | 3365 | 3370 | 3370 | 3365 | 63 |
| 373 | 20231221 | 132000 | 1421833510 | 3370 | 3370 | 3370 | 3370 | 347 |
| 374 | 20231221 | 131900 | 1420664120 | 3375 | 3375 | 3375 | 3375 | 2 |
| 375 | 20231221 | 131800 | 1420657370 | 3370 | 3375 | 3375 | 3370 | 70 |
| 376 | 20231221 | 131700 | 1420421370 | 3375 | 3370 | 3375 | 3370 | 25 |
| 377 | 20231221 | 131600 | 1420337095 | 3375 | 3375 | 3375 | 3375 | 1 |
| 378 | 20231221 | 131500 | 1420333720 | 3370 | 3370 | 3370 | 3370 | 500 |
| 379 | 20231221 | 131400 | 1418648720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 380 | 20231221 | 131300 | 1418648720 | 3370 | 3370 | 3370 | 3370 | 1919 |
| 381 | 20231221 | 131200 | 1412181690 | 3370 | 3370 | 3370 | 3370 | 0 |
| 382 | 20231221 | 131100 | 1412181690 | 3370 | 3365 | 3370 | 3365 | 2935 |
| 383 | 20231221 | 131000 | 1402300415 | 3365 | 3370 | 3370 | 3365 | 18 |
| 384 | 20231221 | 130900 | 1402239765 | 3370 | 3370 | 3370 | 3370 | 29 |
| 385 | 20231221 | 130800 | 1402142035 | 3370 | 3370 | 3370 | 3370 | 807 |
| 386 | 20231221 | 130700 | 1399422445 | 3370 | 3370 | 3370 | 3370 | 224 |
| 387 | 20231221 | 130600 | 1398667565 | 3370 | 3370 | 3370 | 3370 | 30 |
| 388 | 20231221 | 130500 | 1398566465 | 3370 | 3370 | 3370 | 3370 | 230 |
| 389 | 20231221 | 130400 | 1397791365 | 3370 | 3370 | 3370 | 3370 | 60 |
| 390 | 20231221 | 130300 | 1397589165 | 3365 | 3370 | 3370 | 3365 | 32 |
| 391 | 20231221 | 130200 | 1397481435 | 3365 | 3370 | 3370 | 3365 | 18 |
| 392 | 20231221 | 130100 | 1397420845 | 3370 | 3370 | 3370 | 3370 | 9 |
| 393 | 20231221 | 130000 | 1397390515 | 3365 | 3365 | 3365 | 3365 | 0 |
| 394 | 20231221 | 125900 | 1397390515 | 3365 | 3365 | 3370 | 3365 | 163 |
| 395 | 20231221 | 125800 | 1396841520 | 3370 | 3370 | 3370 | 3370 | 167 |
| 396 | 20231221 | 125700 | 1396278730 | 3370 | 3375 | 3375 | 3370 | 1060 |
| 397 | 20231221 | 125600 | 1392701530 | 3375 | 3370 | 3375 | 3370 | 118 |
| 398 | 20231221 | 125500 | 1392303365 | 3370 | 3365 | 3370 | 3365 | 102 |
| 399 | 20231221 | 125400 | 1391959635 | 3370 | 3370 | 3370 | 3370 | 2318 |
| 400 | 20231221 | 125300 | 1384147975 | 3375 | 3375 | 3375 | 3375 | 105 |
| 401 | 20231221 | 125200 | 1383793600 | 3375 | 3375 | 3375 | 3375 | 0 |
| 402 | 20231221 | 125100 | 1383793600 | 3375 | 3375 | 3375 | 3375 | 523 |
| 403 | 20231221 | 125000 | 1382028475 | 3375 | 3375 | 3375 | 3375 | 47 |
| 404 | 20231221 | 124900 | 1381869850 | 3375 | 3375 | 3375 | 3375 | 97 |
| 405 | 20231221 | 124800 | 1381542475 | 3375 | 3375 | 3375 | 3375 | 0 |
| 406 | 20231221 | 124700 | 1381542475 | 3375 | 3380 | 3380 | 3375 | 54 |
| 407 | 20231221 | 124600 | 1381360205 | 3375 | 3375 | 3375 | 3370 | 21 |
| 408 | 20231221 | 124500 | 1381289335 | 3375 | 3375 | 3375 | 3375 | 100 |
| 409 | 20231221 | 124400 | 1380951835 | 3380 | 3380 | 3380 | 3380 | 0 |
| 410 | 20231221 | 124300 | 1380951835 | 3380 | 3380 | 3380 | 3380 | 88 |
| 411 | 20231221 | 124200 | 1380654395 | 3380 | 3380 | 3380 | 3380 | 2 |
| 412 | 20231221 | 124100 | 1380647635 | 3380 | 3380 | 3380 | 3380 | 32 |
| 413 | 20231221 | 124000 | 1380539475 | 3380 | 3380 | 3380 | 3380 | 32 |
| 414 | 20231221 | 123900 | 1380431315 | 3375 | 3375 | 3375 | 3375 | 88 |
| 415 | 20231221 | 123800 | 1380134315 | 3375 | 3370 | 3380 | 3370 | 101 |
| 416 | 20231221 | 123700 | 1379793665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 417 | 20231221 | 123600 | 1379793665 | 3370 | 3370 | 3370 | 3370 | 500 |
| 418 | 20231221 | 123500 | 1378108665 | 3370 | 3380 | 3380 | 3370 | 1568 |
| 419 | 20231221 | 123400 | 1372819470 | 3375 | 3380 | 3380 | 3375 | 15 |
| 420 | 20231221 | 123300 | 1372768775 | 3380 | 3380 | 3380 | 3380 | 3 |
| 421 | 20231221 | 123200 | 1372758635 | 3380 | 3380 | 3380 | 3380 | 293 |
| 422 | 20231221 | 123100 | 1371768295 | 3380 | 3380 | 3380 | 3380 | 2 |
| 423 | 20231221 | 123000 | 1371761535 | 3375 | 3375 | 3375 | 3375 | 23 |
| 424 | 20231221 | 122900 | 1371683910 | 3375 | 3375 | 3375 | 3375 | 144 |
| 425 | 20231221 | 122800 | 1371197910 | 3375 | 3375 | 3375 | 3375 | 74 |
| 426 | 20231221 | 122700 | 1370948160 | 3375 | 3370 | 3375 | 3370 | 25 |
| 427 | 20231221 | 122600 | 1370863885 | 3375 | 3375 | 3375 | 3375 | 2 |
| 428 | 20231221 | 122500 | 1370857135 | 3370 | 3375 | 3375 | 3370 | 7173 |
| 429 | 20231221 | 122400 | 1346683725 | 3375 | 3375 | 3375 | 3375 | 0 |
| 430 | 20231221 | 122300 | 1346683725 | 3375 | 3375 | 3375 | 3375 | 100 |
| 431 | 20231221 | 122200 | 1346346225 | 3380 | 3380 | 3380 | 3380 | 148 |
| 432 | 20231221 | 122100 | 1345845985 | 3380 | 3380 | 3380 | 3380 | 53 |
| 433 | 20231221 | 122000 | 1345666845 | 3380 | 3370 | 3380 | 3370 | 312 |
| 434 | 20231221 | 121900 | 1344615285 | 3370 | 3375 | 3375 | 3370 | 323 |
| 435 | 20231221 | 121800 | 1343526010 | 3375 | 3375 | 3375 | 3375 | 164 |
| 436 | 20231221 | 121700 | 1342972510 | 3380 | 3380 | 3380 | 3380 | 1 |
| 437 | 20231221 | 121600 | 1342969130 | 3375 | 3380 | 3380 | 3375 | 5 |
| 438 | 20231221 | 121500 | 1342952240 | 3380 | 3380 | 3380 | 3380 | 19 |
| 439 | 20231221 | 121400 | 1342888020 | 3380 | 3380 | 3380 | 3380 | 10 |
| 440 | 20231221 | 121300 | 1342854220 | 3375 | 3375 | 3375 | 3375 | 0 |
| 441 | 20231221 | 121200 | 1342854220 | 3375 | 3375 | 3375 | 3375 | 61 |
| 442 | 20231221 | 121100 | 1342648345 | 3375 | 3375 | 3375 | 3370 | 266 |
| 443 | 20231221 | 121000 | 1341750815 | 3375 | 3375 | 3375 | 3375 | 599 |
| 444 | 20231221 | 120900 | 1339729190 | 3380 | 3380 | 3380 | 3380 | 1 |
| 445 | 20231221 | 120800 | 1339725810 | 3380 | 3375 | 3380 | 3375 | 11 |
| 446 | 20231221 | 120700 | 1339688680 | 3375 | 3375 | 3375 | 3375 | 0 |
| 447 | 20231221 | 120600 | 1339688680 | 3375 | 3375 | 3375 | 3375 | 1 |
| 448 | 20231221 | 120500 | 1339685305 | 3375 | 3375 | 3375 | 3375 | 0 |
| 449 | 20231221 | 120400 | 1339685305 | 3375 | 3375 | 3375 | 3375 | 0 |
| 450 | 20231221 | 120300 | 1339685305 | 3375 | 3385 | 3385 | 3375 | 301 |
| 451 | 20231221 | 120200 | 1338669420 | 3385 | 3390 | 3390 | 3385 | 151 |
| 452 | 20231221 | 120100 | 1338157550 | 3385 | 3385 | 3385 | 3385 | 94 |
| 453 | 20231221 | 120000 | 1337839360 | 3385 | 3385 | 3385 | 3385 | 30 |
| 454 | 20231221 | 115900 | 1337737810 | 3385 | 3375 | 3385 | 3375 | 2768 |
| 455 | 20231221 | 115800 | 1328382070 | 3370 | 3370 | 3370 | 3365 | 1313 |
| 456 | 20231221 | 115700 | 1323960535 | 3370 | 3370 | 3370 | 3370 | 102 |
| 457 | 20231221 | 115600 | 1323616795 | 3370 | 3370 | 3370 | 3370 | 2 |
| 458 | 20231221 | 115500 | 1323610055 | 3370 | 3365 | 3370 | 3365 | 12 |
| 459 | 20231221 | 115400 | 1323569620 | 3370 | 3370 | 3370 | 3370 | 10 |
| 460 | 20231221 | 115300 | 1323535920 | 3370 | 3370 | 3370 | 3370 | 150 |
| 461 | 20231221 | 115200 | 1323030420 | 3370 | 3370 | 3370 | 3370 | 21 |
| 462 | 20231221 | 115100 | 1322959650 | 3365 | 3365 | 3365 | 3365 | 30 |
| 463 | 20231221 | 115000 | 1322858700 | 3370 | 3370 | 3370 | 3370 | 30 |
| 464 | 20231221 | 114900 | 1322757600 | 3370 | 3370 | 3370 | 3370 | 10 |
| 465 | 20231221 | 114800 | 1322723900 | 3370 | 3370 | 3370 | 3370 | 1390 |
| 466 | 20231221 | 114700 | 1318039600 | 3370 | 3370 | 3370 | 3370 | 152 |
| 467 | 20231221 | 114600 | 1317527360 | 3370 | 3370 | 3370 | 3370 | 0 |
| 468 | 20231221 | 114500 | 1317527360 | 3370 | 3365 | 3370 | 3365 | 1202 |
| 469 | 20231221 | 114400 | 1313482620 | 3365 | 3365 | 3365 | 3365 | 1263 |
| 470 | 20231221 | 114300 | 1309232625 | 3365 | 3365 | 3365 | 3365 | 198 |
| 471 | 20231221 | 114200 | 1308566355 | 3365 | 3365 | 3365 | 3365 | 3539 |
| 472 | 20231221 | 114100 | 1296657620 | 3370 | 3370 | 3370 | 3370 | 3 |
| 473 | 20231221 | 114000 | 1296647510 | 3370 | 3375 | 3375 | 3370 | 107 |
| 474 | 20231221 | 113900 | 1296286420 | 3380 | 3380 | 3380 | 3380 | 0 |
| 475 | 20231221 | 113800 | 1296286420 | 3380 | 3380 | 3380 | 3380 | 2 |
| 476 | 20231221 | 113700 | 1296279660 | 3370 | 3370 | 3370 | 3370 | 179 |
| 477 | 20231221 | 113600 | 1295676430 | 3370 | 3370 | 3370 | 3370 | 3 |
| 478 | 20231221 | 113500 | 1295666320 | 3370 | 3365 | 3370 | 3365 | 3019 |
| 479 | 20231221 | 113400 | 1285507290 | 3370 | 3370 | 3370 | 3370 | 379 |
| 480 | 20231221 | 113300 | 1284230060 | 3365 | 3365 | 3365 | 3365 | 0 |
| 481 | 20231221 | 113200 | 1284230060 | 3365 | 3365 | 3365 | 3365 | 0 |
| 482 | 20231221 | 113100 | 1284230060 | 3365 | 3380 | 3380 | 3365 | 1001 |
| 483 | 20231221 | 113000 | 1280854200 | 3380 | 3380 | 3380 | 3380 | 171 |
| 484 | 20231221 | 112900 | 1280276220 | 3380 | 3380 | 3380 | 3380 | 61 |
| 485 | 20231221 | 112800 | 1280070040 | 3380 | 3375 | 3380 | 3375 | 606 |
| 486 | 20231221 | 112700 | 1278021865 | 3375 | 3375 | 3375 | 3375 | 263 |
| 487 | 20231221 | 112600 | 1277134240 | 3375 | 3375 | 3375 | 3375 | 78 |
| 488 | 20231221 | 112500 | 1276870990 | 3375 | 3375 | 3375 | 3375 | 508 |
| 489 | 20231221 | 112400 | 1275156490 | 3375 | 3375 | 3375 | 3375 | 231 |
| 490 | 20231221 | 112300 | 1274376865 | 3380 | 3380 | 3380 | 3380 | 0 |
| 491 | 20231221 | 112200 | 1274376865 | 3380 | 3380 | 3380 | 3380 | 15 |
| 492 | 20231221 | 112100 | 1274326165 | 3380 | 3380 | 3380 | 3380 | 201 |
| 493 | 20231221 | 112000 | 1273646785 | 3380 | 3380 | 3380 | 3380 | 219 |
| 494 | 20231221 | 111900 | 1272906565 | 3370 | 3370 | 3370 | 3370 | 31 |
| 495 | 20231221 | 111800 | 1272802095 | 3365 | 3365 | 3365 | 3365 | 1 |
| 496 | 20231221 | 111700 | 1272798730 | 3365 | 3370 | 3370 | 3365 | 600 |
| 497 | 20231221 | 111600 | 1270777425 | 3370 | 3370 | 3370 | 3365 | 823 |
| 498 | 20231221 | 111500 | 1268004510 | 3370 | 3370 | 3370 | 3370 | 1345 |
| 499 | 20231221 | 111400 | 1263471860 | 3375 | 3375 | 3375 | 3375 | 3 |
| 500 | 20231221 | 111300 | 1263461735 | 3375 | 3375 | 3375 | 3375 | 456 |
| 501 | 20231221 | 111200 | 1261922735 | 3370 | 3365 | 3370 | 3365 | 733 |
| 502 | 20231221 | 111100 | 1259453685 | 3365 | 3365 | 3365 | 3360 | 506 |
| 503 | 20231221 | 111000 | 1257751230 | 3360 | 3370 | 3370 | 3360 | 542 |
| 504 | 20231221 | 110900 | 1255928620 | 3370 | 3370 | 3370 | 3370 | 94 |
| 505 | 20231221 | 110800 | 1255611840 | 3370 | 3370 | 3370 | 3370 | 2 |
| 506 | 20231221 | 110700 | 1255605100 | 3360 | 3360 | 3360 | 3360 | 1690 |
| 507 | 20231221 | 110600 | 1249926700 | 3375 | 3365 | 3375 | 3360 | 1501 |
| 508 | 20231221 | 110500 | 1244881625 | 3365 | 3365 | 3365 | 3360 | 1423 |
| 509 | 20231221 | 110400 | 1240099250 | 3365 | 3365 | 3365 | 3365 | 103 |
| 510 | 20231221 | 110300 | 1239752655 | 3365 | 3370 | 3370 | 3360 | 3112 |
| 511 | 20231221 | 110200 | 1229278500 | 3375 | 3375 | 3375 | 3375 | 137 |
| 512 | 20231221 | 110100 | 1228816125 | 3375 | 3365 | 3375 | 3365 | 114 |
| 513 | 20231221 | 110000 | 1228432375 | 3365 | 3365 | 3365 | 3365 | 14 |
| 514 | 20231221 | 105900 | 1228385265 | 3360 | 3365 | 3370 | 3360 | 2262 |
| 515 | 20231221 | 105800 | 1220774525 | 3365 | 3365 | 3365 | 3365 | 1680 |
| 516 | 20231221 | 105700 | 1215121325 | 3365 | 3370 | 3370 | 3365 | 738 |
| 517 | 20231221 | 105600 | 1212634840 | 3370 | 3370 | 3370 | 3365 | 629 |
| 518 | 20231221 | 105500 | 1210515615 | 3365 | 3370 | 3370 | 3365 | 895 |
| 519 | 20231221 | 105400 | 1207502030 | 3365 | 3370 | 3370 | 3365 | 2348 |
| 520 | 20231221 | 105300 | 1199592150 | 3370 | 3375 | 3375 | 3370 | 1631 |
| 521 | 20231221 | 105200 | 1194095560 | 3370 | 3375 | 3375 | 3370 | 1021 |
| 522 | 20231221 | 105100 | 1190654700 | 3375 | 3375 | 3375 | 3375 | 1 |
| 523 | 20231221 | 105000 | 1190651325 | 3375 | 3375 | 3375 | 3375 | 505 |
| 524 | 20231221 | 104900 | 1188946950 | 3370 | 3375 | 3375 | 3370 | 1003 |
| 525 | 20231221 | 104800 | 1185563325 | 3375 | 3380 | 3380 | 3375 | 1262 |
| 526 | 20231221 | 104700 | 1181303570 | 3380 | 3380 | 3380 | 3380 | 153 |
| 527 | 20231221 | 104600 | 1180786430 | 3380 | 3385 | 3385 | 3380 | 60 |
| 528 | 20231221 | 104500 | 1180583625 | 3385 | 3380 | 3385 | 3380 | 1047 |
| 529 | 20231221 | 104400 | 1177039765 | 3380 | 3375 | 3380 | 3375 | 345 |
| 530 | 20231221 | 104300 | 1175874380 | 3380 | 3375 | 3380 | 3370 | 1877 |
| 531 | 20231221 | 104200 | 1169545245 | 3375 | 3380 | 3380 | 3375 | 1788 |
| 532 | 20231221 | 104100 | 1163504010 | 3380 | 3380 | 3385 | 3380 | 2360 |
| 533 | 20231221 | 104000 | 1155527205 | 3380 | 3385 | 3385 | 3380 | 3069 |
| 534 | 20231221 | 103900 | 1145151250 | 3380 | 3380 | 3385 | 3380 | 2269 |
| 535 | 20231221 | 103800 | 1137481210 | 3380 | 3385 | 3390 | 3380 | 3714 |
| 536 | 20231221 | 103700 | 1124909760 | 3385 | 3390 | 3395 | 3385 | 4902 |
| 537 | 20231221 | 103600 | 1108294435 | 3390 | 3390 | 3390 | 3390 | 979 |
| 538 | 20231221 | 103500 | 1104975625 | 3395 | 3395 | 3395 | 3390 | 205 |
| 539 | 20231221 | 103400 | 1104280630 | 3395 | 3395 | 3395 | 3395 | 924 |
| 540 | 20231221 | 103300 | 1101143650 | 3400 | 3400 | 3400 | 3400 | 500 |
| 541 | 20231221 | 103200 | 1099443650 | 3395 | 3395 | 3400 | 3395 | 1501 |
| 542 | 20231221 | 103100 | 1094342755 | 3395 | 3395 | 3400 | 3395 | 2220 |
| 543 | 20231221 | 103000 | 1086805840 | 3400 | 3400 | 3400 | 3400 | 40 |
| 544 | 20231221 | 102900 | 1086669840 | 3400 | 3400 | 3400 | 3395 | 488 |
| 545 | 20231221 | 102800 | 1085012970 | 3395 | 3395 | 3395 | 3395 | 10 |
| 546 | 20231221 | 102700 | 1084979020 | 3395 | 3405 | 3405 | 3395 | 3870 |
| 547 | 20231221 | 102600 | 1071837435 | 3405 | 3405 | 3405 | 3405 | 21 |
| 548 | 20231221 | 102500 | 1071765930 | 3395 | 3395 | 3400 | 3395 | 311 |
| 549 | 20231221 | 102400 | 1070710030 | 3400 | 3400 | 3400 | 3400 | 0 |
| 550 | 20231221 | 102300 | 1070710030 | 3400 | 3400 | 3400 | 3400 | 124 |
| 551 | 20231221 | 102200 | 1070288430 | 3400 | 3400 | 3400 | 3400 | 0 |
| 552 | 20231221 | 102100 | 1070288430 | 3400 | 3400 | 3400 | 3400 | 1090 |
| 553 | 20231221 | 102000 | 1066582430 | 3400 | 3395 | 3400 | 3395 | 830 |
| 554 | 20231221 | 101900 | 1063764520 | 3395 | 3395 | 3395 | 3395 | 115 |
| 555 | 20231221 | 101800 | 1063374095 | 3395 | 3395 | 3395 | 3390 | 3607 |
| 556 | 20231221 | 101700 | 1051134900 | 3395 | 3395 | 3400 | 3395 | 100 |
| 557 | 20231221 | 101600 | 1050795385 | 3395 | 3395 | 3395 | 3395 | 5 |
| 558 | 20231221 | 101500 | 1050778410 | 3395 | 3400 | 3400 | 3395 | 539 |
| 559 | 20231221 | 101400 | 1048948440 | 3395 | 3395 | 3395 | 3395 | 451 |
| 560 | 20231221 | 101300 | 1047417295 | 3395 | 3400 | 3400 | 3395 | 2320 |
| 561 | 20231221 | 101200 | 1039540545 | 3395 | 3400 | 3400 | 3395 | 103 |
| 562 | 20231221 | 101100 | 1039190760 | 3400 | 3400 | 3400 | 3400 | 30 |
| 563 | 20231221 | 101000 | 1039088760 | 3400 | 3400 | 3400 | 3400 | 233 |
| 564 | 20231221 | 100900 | 1038296560 | 3400 | 3395 | 3400 | 3395 | 1320 |
| 565 | 20231221 | 100800 | 1033813610 | 3395 | 3400 | 3400 | 3395 | 4004 |
| 566 | 20231221 | 100700 | 1020220025 | 3400 | 3400 | 3400 | 3400 | 34 |
| 567 | 20231221 | 100600 | 1020104425 | 3400 | 3400 | 3400 | 3400 | 1956 |
| 568 | 20231221 | 100500 | 1013454025 | 3400 | 3405 | 3405 | 3400 | 132 |
| 569 | 20231221 | 100400 | 1013004690 | 3410 | 3405 | 3410 | 3400 | 1001 |
| 570 | 20231221 | 100300 | 1009601220 | 3400 | 3400 | 3400 | 3400 | 26 |
| 571 | 20231221 | 100200 | 1009512820 | 3400 | 3400 | 3400 | 3400 | 1351 |
| 572 | 20231221 | 100100 | 1004919420 | 3405 | 3405 | 3405 | 3405 | 232 |
| 573 | 20231221 | 100000 | 1004129460 | 3405 | 3405 | 3405 | 3405 | 37 |
| 574 | 20231221 | 095900 | 1004003475 | 3410 | 3410 | 3410 | 3410 | 2 |
| 575 | 20231221 | 095800 | 1003996655 | 3400 | 3410 | 3410 | 3400 | 4473 |
| 576 | 20231221 | 095700 | 988773270 | 3410 | 3405 | 3410 | 3405 | 580 |
| 577 | 20231221 | 095600 | 986798070 | 3410 | 3410 | 3410 | 3410 | 99 |
| 578 | 20231221 | 095500 | 986460480 | 3405 | 3400 | 3405 | 3400 | 1286 |
| 579 | 20231221 | 095400 | 982082975 | 3400 | 3405 | 3405 | 3400 | 257 |
| 580 | 20231221 | 095300 | 981208290 | 3405 | 3400 | 3405 | 3395 | 724 |
| 581 | 20231221 | 095200 | 978748260 | 3400 | 3400 | 3400 | 3400 | 0 |
| 582 | 20231221 | 095100 | 978748260 | 3400 | 3400 | 3400 | 3400 | 292 |
| 583 | 20231221 | 095000 | 977755460 | 3400 | 3400 | 3400 | 3400 | 161 |
| 584 | 20231221 | 094900 | 977208060 | 3400 | 3395 | 3400 | 3395 | 445 |
| 585 | 20231221 | 094800 | 975695310 | 3395 | 3395 | 3400 | 3395 | 655 |
| 586 | 20231221 | 094700 | 973471575 | 3405 | 3400 | 3405 | 3390 | 3248 |
| 587 | 20231221 | 094600 | 962454425 | 3390 | 3400 | 3400 | 3390 | 7573 |
| 588 | 20231221 | 094500 | 936740755 | 3400 | 3405 | 3405 | 3400 | 3679 |
| 589 | 20231221 | 094400 | 924230435 | 3405 | 3400 | 3405 | 3400 | 4052 |
| 590 | 20231221 | 094300 | 910445625 | 3405 | 3410 | 3410 | 3405 | 1414 |
| 591 | 20231221 | 094200 | 905630925 | 3410 | 3415 | 3415 | 3410 | 602 |
| 592 | 20231221 | 094100 | 903578055 | 3415 | 3410 | 3415 | 3405 | 963 |
| 593 | 20231221 | 094000 | 900298045 | 3415 | 3415 | 3415 | 3410 | 1464 |
| 594 | 20231221 | 093900 | 895303060 | 3415 | 3415 | 3415 | 3415 | 2 |
| 595 | 20231221 | 093800 | 895296230 | 3415 | 3415 | 3420 | 3415 | 7 |
| 596 | 20231221 | 093700 | 895272310 | 3410 | 3420 | 3420 | 3410 | 3491 |
| 597 | 20231221 | 093600 | 883365890 | 3420 | 3420 | 3420 | 3420 | 492 |
| 598 | 20231221 | 093500 | 881683250 | 3410 | 3410 | 3420 | 3410 | 3046 |
| 599 | 20231221 | 093400 | 871296380 | 3410 | 3415 | 3415 | 3410 | 4249 |
| 600 | 20231221 | 093300 | 856807065 | 3415 | 3415 | 3420 | 3415 | 2076 |
| 601 | 20231221 | 093200 | 849717350 | 3420 | 3415 | 3420 | 3415 | 1441 |
| 602 | 20231221 | 093100 | 844793565 | 3420 | 3420 | 3420 | 3415 | 2625 |
| 603 | 20231221 | 093000 | 835827490 | 3420 | 3425 | 3425 | 3420 | 2874 |
| 604 | 20231221 | 092900 | 825992410 | 3425 | 3420 | 3425 | 3420 | 3038 |
| 605 | 20231221 | 092800 | 815597200 | 3420 | 3420 | 3425 | 3420 | 1689 |
| 606 | 20231221 | 092700 | 809820790 | 3425 | 3425 | 3425 | 3420 | 5099 |
| 607 | 20231221 | 092600 | 792377360 | 3420 | 3425 | 3425 | 3420 | 942 |
| 608 | 20231221 | 092500 | 789153550 | 3425 | 3425 | 3425 | 3425 | 1749 |
| 609 | 20231221 | 092400 | 783163225 | 3425 | 3425 | 3430 | 3420 | 922 |
| 610 | 20231221 | 092300 | 780001060 | 3425 | 3425 | 3430 | 3425 | 6358 |
| 611 | 20231221 | 092200 | 758216740 | 3430 | 3455 | 3455 | 3430 | 47436 |
| 612 | 20231221 | 092100 | 595301600 | 3445 | 3445 | 3455 | 3440 | 10149 |
| 613 | 20231221 | 092000 | 560308400 | 3440 | 3435 | 3445 | 3430 | 8089 |
| 614 | 20231221 | 091900 | 532490785 | 3430 | 3435 | 3450 | 3430 | 13290 |
| 615 | 20231221 | 091800 | 486774520 | 3445 | 3440 | 3450 | 3435 | 12162 |
| 616 | 20231221 | 091700 | 444880345 | 3445 | 3440 | 3445 | 3430 | 14915 |
| 617 | 20231221 | 091600 | 393590700 | 3435 | 3435 | 3445 | 3430 | 15690 |
| 618 | 20231221 | 091500 | 339683160 | 3430 | 3435 | 3435 | 3425 | 18882 |
| 619 | 20231221 | 091400 | 274873470 | 3425 | 3415 | 3435 | 3410 | 14987 |
| 620 | 20231221 | 091300 | 223458350 | 3425 | 3410 | 3425 | 3410 | 9584 |
| 621 | 20231221 | 091200 | 190759240 | 3415 | 3420 | 3420 | 3410 | 12408 |
| 622 | 20231221 | 091100 | 148444315 | 3420 | 3410 | 3420 | 3410 | 3122 |
| 623 | 20231221 | 091000 | 137784130 | 3400 | 3400 | 3400 | 3390 | 3032 |
| 624 | 20231221 | 090900 | 127476045 | 3400 | 3400 | 3400 | 3390 | 193 |
| 625 | 20231221 | 090800 | 126820725 | 3390 | 3400 | 3400 | 3390 | 3553 |
| 626 | 20231221 | 090700 | 114776005 | 3390 | 3390 | 3395 | 3390 | 1503 |
| 627 | 20231221 | 090600 | 109680820 | 3390 | 3395 | 3395 | 3390 | 1290 |
| 628 | 20231221 | 090500 | 105306210 | 3390 | 3400 | 3400 | 3390 | 2578 |
| 629 | 20231221 | 090400 | 96551620 | 3400 | 3400 | 3400 | 3395 | 338 |
| 630 | 20231221 | 090300 | 95403670 | 3400 | 3405 | 3405 | 3400 | 3598 |
| 631 | 20231221 | 090200 | 83156685 | 3405 | 3410 | 3410 | 3395 | 4903 |
| 632 | 20231221 | 090100 | 66476335 | 3395 | 3410 | 3415 | 3395 | 2838 |
| 633 | 20231221 | 090000 | 56803580 | 3395 | 3420 | 3425 | 3395 | 15922 |