29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 3 | 20231211 | 190100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231211 | 190000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231211 | 185900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231211 | 185800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231211 | 185700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231211 | 185600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231211 | 185500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231211 | 185400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231211 | 185300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231211 | 185200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231211 | 185100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231211 | 185000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231211 | 184900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231211 | 184800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231211 | 184700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231211 | 184600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231211 | 184500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231211 | 184400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231211 | 184300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231211 | 184200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231211 | 184100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231211 | 184000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231211 | 183900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231211 | 183800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231211 | 183700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231211 | 183600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231211 | 183500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231211 | 183400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231211 | 183300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231211 | 183200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 33 | 20231211 | 183100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231211 | 183000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231211 | 182900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231211 | 182800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231211 | 182700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231211 | 182600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231211 | 182500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231211 | 182400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231211 | 182300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231211 | 182200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231211 | 182100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231211 | 182000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231211 | 181900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231211 | 181800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231211 | 181700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231211 | 181600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231211 | 181500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231211 | 181400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231211 | 181300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231211 | 181200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231211 | 181100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231211 | 181000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231211 | 180900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231211 | 180800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231211 | 180700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231211 | 180600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231211 | 180500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231211 | 180400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231211 | 180300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231211 | 180200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 63 | 20231211 | 180100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231211 | 180000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231211 | 175900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231211 | 175800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231211 | 175700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231211 | 175600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231211 | 175500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231211 | 175400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231211 | 175300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231211 | 175200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231211 | 175100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231211 | 175000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231211 | 174900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231211 | 174800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231211 | 174700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231211 | 174600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231211 | 174500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231211 | 174400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231211 | 174300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231211 | 174200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231211 | 174100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231211 | 174000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231211 | 173900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231211 | 173800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231211 | 173700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231211 | 173600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231211 | 173500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231211 | 173400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231211 | 173300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231211 | 173200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 93 | 20231211 | 173100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231211 | 173000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231211 | 172900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231211 | 172800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231211 | 172700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231211 | 172600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231211 | 172500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231211 | 172400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231211 | 172300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231211 | 172200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231211 | 172100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231211 | 172000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231211 | 171900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231211 | 171800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231211 | 171700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231211 | 171600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231211 | 171500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231211 | 171400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231211 | 171300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231211 | 171200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231211 | 171100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231211 | 171000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231211 | 170900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231211 | 170800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231211 | 170700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231211 | 170600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231211 | 170500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231211 | 170400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231211 | 170300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231211 | 170200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 123 | 20231211 | 170100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231211 | 170000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231211 | 165900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231211 | 165800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231211 | 165700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231211 | 165600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231211 | 165500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231211 | 165400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231211 | 165300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231211 | 165200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231211 | 165100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231211 | 165000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231211 | 164900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231211 | 164800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231211 | 164700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231211 | 164600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231211 | 164500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231211 | 164400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231211 | 164300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231211 | 164200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231211 | 164100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231211 | 164000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231211 | 163900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231211 | 163800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231211 | 163700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231211 | 163600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231211 | 163500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231211 | 163400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231211 | 163300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231211 | 163200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 153 | 20231211 | 163100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231211 | 163000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231211 | 162900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231211 | 162800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231211 | 162700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231211 | 162600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231211 | 162500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231211 | 162400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231211 | 162300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231211 | 162200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231211 | 162100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231211 | 162000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231211 | 161900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231211 | 161800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231211 | 161700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231211 | 161600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231211 | 161500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231211 | 161400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231211 | 161300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231211 | 161200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231211 | 161100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231211 | 161000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231211 | 160900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231211 | 160800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231211 | 160700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231211 | 160600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231211 | 160500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231211 | 160400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231211 | 160300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231211 | 160200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 183 | 20231211 | 160100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20231211 | 160000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231211 | 155900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231211 | 155800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20231211 | 155700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231211 | 155600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231211 | 155500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231211 | 155400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231211 | 155300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231211 | 155200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231211 | 155100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231211 | 155000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20231211 | 154900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20231211 | 154800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20231211 | 154700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20231211 | 154600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20231211 | 154500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20231211 | 154400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20231211 | 154300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20231211 | 154200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20231211 | 154100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20231211 | 154000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20231211 | 153900 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20231211 | 153800 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20231211 | 153700 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20231211 | 153600 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20231211 | 153500 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20231211 | 153400 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20231211 | 153300 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20231211 | 153200 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 213 | 20231211 | 153100 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20231211 | 153000 | 1077938850 | 2445 | 2445 | 2445 | 2445 | 21461 |
| 215 | 20231211 | 152900 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20231211 | 152800 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20231211 | 152700 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20231211 | 152600 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20231211 | 152500 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20231211 | 152400 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20231211 | 152300 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20231211 | 152200 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20231211 | 152100 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20231211 | 152000 | 1025466705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20231211 | 151900 | 1025466705 | 2435 | 2440 | 2440 | 2435 | 3120 |
| 226 | 20231211 | 151800 | 1017867165 | 2435 | 2425 | 2435 | 2425 | 7728 |
| 227 | 20231211 | 151700 | 999063590 | 2430 | 2425 | 2430 | 2425 | 503 |
| 228 | 20231211 | 151600 | 997841565 | 2430 | 2430 | 2430 | 2425 | 1145 |
| 229 | 20231211 | 151500 | 995060240 | 2430 | 2430 | 2430 | 2430 | 7 |
| 230 | 20231211 | 151400 | 995043230 | 2430 | 2425 | 2430 | 2425 | 1001 |
| 231 | 20231211 | 151300 | 992615800 | 2425 | 2430 | 2430 | 2425 | 895 |
| 232 | 20231211 | 151200 | 990442950 | 2425 | 2425 | 2425 | 2425 | 2237 |
| 233 | 20231211 | 151100 | 985018225 | 2430 | 2430 | 2430 | 2430 | 202 |
| 234 | 20231211 | 151000 | 984527365 | 2425 | 2425 | 2430 | 2425 | 808 |
| 235 | 20231211 | 150900 | 982567960 | 2425 | 2425 | 2430 | 2425 | 5533 |
| 236 | 20231211 | 150800 | 969150425 | 2430 | 2430 | 2430 | 2430 | 21 |
| 237 | 20231211 | 150700 | 969099395 | 2425 | 2430 | 2430 | 2425 | 3408 |
| 238 | 20231211 | 150600 | 960834495 | 2430 | 2430 | 2430 | 2430 | 1 |
| 239 | 20231211 | 150500 | 960832065 | 2430 | 2430 | 2430 | 2430 | 5 |
| 240 | 20231211 | 150400 | 960819915 | 2430 | 2430 | 2430 | 2430 | 120 |
| 241 | 20231211 | 150300 | 960528315 | 2430 | 2430 | 2430 | 2430 | 20 |
| 242 | 20231211 | 150200 | 960479715 | 2430 | 2425 | 2430 | 2425 | 2166 |
| 243 | 20231211 | 150100 | 955227160 | 2425 | 2425 | 2430 | 2425 | 1154 |
| 244 | 20231211 | 150000 | 952428695 | 2425 | 2425 | 2430 | 2425 | 722 |
| 245 | 20231211 | 145900 | 950677395 | 2430 | 2430 | 2430 | 2425 | 186 |
| 246 | 20231211 | 145800 | 950226240 | 2430 | 2425 | 2430 | 2425 | 102 |
| 247 | 20231211 | 145700 | 949978385 | 2430 | 2430 | 2430 | 2430 | 110 |
| 248 | 20231211 | 145600 | 949711085 | 2430 | 2430 | 2430 | 2430 | 101 |
| 249 | 20231211 | 145500 | 949465655 | 2425 | 2425 | 2430 | 2425 | 237 |
| 250 | 20231211 | 145400 | 948890920 | 2425 | 2430 | 2430 | 2425 | 42 |
| 251 | 20231211 | 145300 | 948788865 | 2425 | 2430 | 2430 | 2425 | 278 |
| 252 | 20231211 | 145200 | 948113805 | 2430 | 2425 | 2430 | 2425 | 544 |
| 253 | 20231211 | 145100 | 946794600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 254 | 20231211 | 145000 | 946794600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 255 | 20231211 | 144900 | 946794600 | 2430 | 2430 | 2430 | 2430 | 1 |
| 256 | 20231211 | 144800 | 946792170 | 2430 | 2430 | 2430 | 2430 | 274 |
| 257 | 20231211 | 144700 | 946126350 | 2435 | 2430 | 2435 | 2430 | 788 |
| 258 | 20231211 | 144600 | 944211500 | 2430 | 2430 | 2430 | 2430 | 200 |
| 259 | 20231211 | 144500 | 943725500 | 2435 | 2435 | 2435 | 2435 | 2 |
| 260 | 20231211 | 144400 | 943720630 | 2430 | 2430 | 2435 | 2430 | 2850 |
| 261 | 20231211 | 144300 | 936790125 | 2435 | 2430 | 2435 | 2430 | 5086 |
| 262 | 20231211 | 144200 | 924431085 | 2430 | 2430 | 2430 | 2430 | 0 |
| 263 | 20231211 | 144100 | 924431085 | 2430 | 2430 | 2430 | 2430 | 56 |
| 264 | 20231211 | 144000 | 924295005 | 2430 | 2430 | 2435 | 2430 | 241 |
| 265 | 20231211 | 143900 | 923709325 | 2435 | 2435 | 2435 | 2435 | 1 |
| 266 | 20231211 | 143800 | 923706890 | 2435 | 2430 | 2435 | 2430 | 8 |
| 267 | 20231211 | 143700 | 923687445 | 2435 | 2435 | 2435 | 2435 | 4 |
| 268 | 20231211 | 143600 | 923677705 | 2435 | 2430 | 2435 | 2430 | 2401 |
| 269 | 20231211 | 143500 | 917831275 | 2430 | 2435 | 2435 | 2430 | 600 |
| 270 | 20231211 | 143400 | 916372775 | 2435 | 2430 | 2435 | 2430 | 63 |
| 271 | 20231211 | 143300 | 916219680 | 2430 | 2430 | 2430 | 2430 | 457 |
| 272 | 20231211 | 143200 | 915109170 | 2430 | 2425 | 2435 | 2425 | 4211 |
| 273 | 20231211 | 143100 | 904889985 | 2430 | 2430 | 2430 | 2430 | 1 |
| 274 | 20231211 | 143000 | 904887555 | 2430 | 2435 | 2435 | 2430 | 706 |
| 275 | 20231211 | 142900 | 903171970 | 2430 | 2430 | 2430 | 2430 | 72 |
| 276 | 20231211 | 142800 | 902997010 | 2430 | 2430 | 2430 | 2430 | 80 |
| 277 | 20231211 | 142700 | 902802610 | 2435 | 2435 | 2435 | 2430 | 1011 |
| 278 | 20231211 | 142600 | 900345825 | 2435 | 2435 | 2435 | 2435 | 2 |
| 279 | 20231211 | 142500 | 900340955 | 2430 | 2430 | 2430 | 2430 | 2000 |
| 280 | 20231211 | 142400 | 895480955 | 2430 | 2430 | 2435 | 2430 | 1195 |
| 281 | 20231211 | 142300 | 892577100 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 282 | 20231211 | 142200 | 890147100 | 2435 | 2435 | 2435 | 2435 | 13 |
| 283 | 20231211 | 142100 | 890115445 | 2430 | 2430 | 2430 | 2430 | 2756 |
| 284 | 20231211 | 142000 | 883418365 | 2435 | 2435 | 2435 | 2435 | 3 |
| 285 | 20231211 | 141900 | 883411060 | 2425 | 2430 | 2430 | 2425 | 3770 |
| 286 | 20231211 | 141800 | 874254960 | 2435 | 2435 | 2435 | 2435 | 0 |
| 287 | 20231211 | 141700 | 874254960 | 2435 | 2435 | 2435 | 2435 | 0 |
| 288 | 20231211 | 141600 | 874254960 | 2435 | 2435 | 2435 | 2435 | 0 |
| 289 | 20231211 | 141500 | 874254960 | 2435 | 2435 | 2435 | 2425 | 571 |
| 290 | 20231211 | 141400 | 872867660 | 2435 | 2435 | 2435 | 2435 | 3 |
| 291 | 20231211 | 141300 | 872860355 | 2430 | 2430 | 2430 | 2430 | 575 |
| 292 | 20231211 | 141200 | 871463105 | 2430 | 2430 | 2430 | 2430 | 477 |
| 293 | 20231211 | 141100 | 870303995 | 2435 | 2435 | 2435 | 2435 | 5 |
| 294 | 20231211 | 141000 | 870291820 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20231211 | 140900 | 870291820 | 2435 | 2435 | 2435 | 2435 | 12 |
| 296 | 20231211 | 140800 | 870262600 | 2435 | 2435 | 2435 | 2435 | 1600 |
| 297 | 20231211 | 140700 | 866366600 | 2435 | 2435 | 2435 | 2435 | 1 |
| 298 | 20231211 | 140600 | 866364165 | 2430 | 2435 | 2435 | 2430 | 142 |
| 299 | 20231211 | 140500 | 866019090 | 2430 | 2435 | 2435 | 2430 | 381 |
| 300 | 20231211 | 140400 | 865093250 | 2430 | 2430 | 2430 | 2430 | 211 |
| 301 | 20231211 | 140300 | 864580520 | 2425 | 2425 | 2425 | 2425 | 3711 |
| 302 | 20231211 | 140200 | 855581345 | 2425 | 2425 | 2425 | 2425 | 411 |
| 303 | 20231211 | 140100 | 854584670 | 2425 | 2425 | 2425 | 2425 | 579 |
| 304 | 20231211 | 140000 | 853180595 | 2430 | 2430 | 2430 | 2430 | 1221 |
| 305 | 20231211 | 135900 | 850213565 | 2430 | 2430 | 2430 | 2430 | 1 |
| 306 | 20231211 | 135800 | 850211135 | 2435 | 2435 | 2435 | 2430 | 1727 |
| 307 | 20231211 | 135700 | 846013390 | 2435 | 2435 | 2435 | 2435 | 41 |
| 308 | 20231211 | 135600 | 845913555 | 2435 | 2435 | 2435 | 2435 | 520 |
| 309 | 20231211 | 135500 | 844647355 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20231211 | 135400 | 844647355 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20231211 | 135300 | 844647355 | 2435 | 2435 | 2435 | 2435 | 5 |
| 312 | 20231211 | 135200 | 844635180 | 2430 | 2435 | 2435 | 2430 | 2135 |
| 313 | 20231211 | 135100 | 839447125 | 2435 | 2435 | 2435 | 2435 | 599 |
| 314 | 20231211 | 135000 | 837988560 | 2435 | 2435 | 2435 | 2435 | 1 |
| 315 | 20231211 | 134900 | 837986125 | 2435 | 2435 | 2435 | 2435 | 0 |
| 316 | 20231211 | 134800 | 837986125 | 2435 | 2430 | 2435 | 2430 | 912 |
| 317 | 20231211 | 134700 | 835769955 | 2430 | 2435 | 2435 | 2430 | 1405 |
| 318 | 20231211 | 134600 | 832355780 | 2435 | 2435 | 2435 | 2435 | 2 |
| 319 | 20231211 | 134500 | 832350910 | 2430 | 2430 | 2430 | 2430 | 1206 |
| 320 | 20231211 | 134400 | 829420330 | 2430 | 2430 | 2430 | 2430 | 5 |
| 321 | 20231211 | 134300 | 829408180 | 2430 | 2430 | 2430 | 2430 | 0 |
| 322 | 20231211 | 134200 | 829408180 | 2430 | 2435 | 2435 | 2430 | 1493 |
| 323 | 20231211 | 134100 | 825780175 | 2430 | 2430 | 2430 | 2430 | 2 |
| 324 | 20231211 | 134000 | 825775315 | 2430 | 2430 | 2430 | 2430 | 1005 |
| 325 | 20231211 | 133900 | 823333165 | 2430 | 2430 | 2430 | 2430 | 100 |
| 326 | 20231211 | 133800 | 823090165 | 2435 | 2430 | 2435 | 2430 | 2620 |
| 327 | 20231211 | 133700 | 816723545 | 2430 | 2430 | 2430 | 2430 | 690 |
| 328 | 20231211 | 133600 | 815046845 | 2430 | 2430 | 2430 | 2430 | 0 |
| 329 | 20231211 | 133500 | 815046845 | 2430 | 2430 | 2430 | 2430 | 100 |
| 330 | 20231211 | 133400 | 814803845 | 2430 | 2435 | 2435 | 2430 | 11 |
| 331 | 20231211 | 133300 | 814777110 | 2425 | 2430 | 2430 | 2425 | 2000 |
| 332 | 20231211 | 133200 | 809918720 | 2435 | 2435 | 2435 | 2435 | 0 |
| 333 | 20231211 | 133100 | 809918720 | 2435 | 2435 | 2435 | 2435 | 70 |
| 334 | 20231211 | 133000 | 809748270 | 2435 | 2430 | 2435 | 2430 | 102 |
| 335 | 20231211 | 132900 | 809500350 | 2430 | 2430 | 2430 | 2430 | 1142 |
| 336 | 20231211 | 132800 | 806725290 | 2435 | 2435 | 2435 | 2430 | 1377 |
| 337 | 20231211 | 132700 | 803379160 | 2430 | 2435 | 2435 | 2430 | 394 |
| 338 | 20231211 | 132600 | 802420770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 339 | 20231211 | 132500 | 802420770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 340 | 20231211 | 132400 | 802420770 | 2435 | 2435 | 2435 | 2435 | 810 |
| 341 | 20231211 | 132300 | 800448420 | 2430 | 2430 | 2430 | 2430 | 45 |
| 342 | 20231211 | 132200 | 800339070 | 2430 | 2430 | 2430 | 2430 | 207 |
| 343 | 20231211 | 132100 | 799836060 | 2440 | 2440 | 2440 | 2440 | 100 |
| 344 | 20231211 | 132000 | 799592060 | 2440 | 2440 | 2440 | 2440 | 1 |
| 345 | 20231211 | 131900 | 799589620 | 2430 | 2430 | 2430 | 2430 | 1501 |
| 346 | 20231211 | 131800 | 795942190 | 2430 | 2430 | 2430 | 2430 | 584 |
| 347 | 20231211 | 131700 | 794523070 | 2440 | 2440 | 2440 | 2440 | 3 |
| 348 | 20231211 | 131600 | 794515750 | 2440 | 2440 | 2440 | 2440 | 1306 |
| 349 | 20231211 | 131500 | 791329110 | 2440 | 2435 | 2440 | 2435 | 1000 |
| 350 | 20231211 | 131400 | 788889590 | 2435 | 2440 | 2440 | 2435 | 556 |
| 351 | 20231211 | 131300 | 787535725 | 2440 | 2440 | 2440 | 2440 | 0 |
| 352 | 20231211 | 131200 | 787535725 | 2440 | 2435 | 2440 | 2435 | 1200 |
| 353 | 20231211 | 131100 | 784609005 | 2435 | 2435 | 2435 | 2435 | 100 |
| 354 | 20231211 | 131000 | 784365505 | 2435 | 2435 | 2435 | 2430 | 3 |
| 355 | 20231211 | 130900 | 784358205 | 2435 | 2435 | 2435 | 2435 | 13 |
| 356 | 20231211 | 130800 | 784326550 | 2435 | 2435 | 2435 | 2435 | 416 |
| 357 | 20231211 | 130700 | 783313590 | 2435 | 2435 | 2435 | 2435 | 57 |
| 358 | 20231211 | 130600 | 783174795 | 2435 | 2435 | 2435 | 2435 | 1 |
| 359 | 20231211 | 130500 | 783172360 | 2435 | 2435 | 2435 | 2435 | 34 |
| 360 | 20231211 | 130400 | 783089570 | 2435 | 2435 | 2435 | 2435 | 41 |
| 361 | 20231211 | 130300 | 782989735 | 2430 | 2430 | 2430 | 2430 | 17 |
| 362 | 20231211 | 130200 | 782948425 | 2440 | 2430 | 2440 | 2430 | 301 |
| 363 | 20231211 | 130100 | 782216985 | 2430 | 2435 | 2435 | 2430 | 1408 |
| 364 | 20231211 | 130000 | 778794855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 365 | 20231211 | 125900 | 778794855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 366 | 20231211 | 125800 | 778794855 | 2440 | 2440 | 2440 | 2440 | 1 |
| 367 | 20231211 | 125700 | 778792415 | 2430 | 2430 | 2430 | 2430 | 5 |
| 368 | 20231211 | 125600 | 778780265 | 2430 | 2430 | 2430 | 2430 | 0 |
| 369 | 20231211 | 125500 | 778780265 | 2430 | 2440 | 2440 | 2430 | 1071 |
| 370 | 20231211 | 125400 | 776167035 | 2440 | 2440 | 2440 | 2440 | 2049 |
| 371 | 20231211 | 125300 | 771167475 | 2440 | 2440 | 2440 | 2440 | 1 |
| 372 | 20231211 | 125200 | 771165035 | 2430 | 2430 | 2430 | 2430 | 100 |
| 373 | 20231211 | 125100 | 770922035 | 2440 | 2440 | 2440 | 2440 | 5 |
| 374 | 20231211 | 125000 | 770909835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 375 | 20231211 | 124900 | 770909835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 376 | 20231211 | 124800 | 770909835 | 2440 | 2440 | 2440 | 2440 | 7 |
| 377 | 20231211 | 124700 | 770892755 | 2440 | 2435 | 2440 | 2425 | 4040 |
| 378 | 20231211 | 124600 | 761087535 | 2435 | 2435 | 2435 | 2435 | 2 |
| 379 | 20231211 | 124500 | 761082665 | 2440 | 2440 | 2440 | 2440 | 930 |
| 380 | 20231211 | 124400 | 758813465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 381 | 20231211 | 124300 | 758813465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 382 | 20231211 | 124200 | 758813465 | 2430 | 2430 | 2430 | 2430 | 225 |
| 383 | 20231211 | 124100 | 758266715 | 2440 | 2440 | 2440 | 2440 | 2 |
| 384 | 20231211 | 124000 | 758261835 | 2435 | 2435 | 2440 | 2435 | 142 |
| 385 | 20231211 | 123900 | 757916055 | 2440 | 2440 | 2440 | 2440 | 0 |
| 386 | 20231211 | 123800 | 757916055 | 2440 | 2430 | 2440 | 2430 | 43 |
| 387 | 20231211 | 123700 | 757811545 | 2440 | 2440 | 2440 | 2440 | 0 |
| 388 | 20231211 | 123600 | 757811545 | 2440 | 2440 | 2440 | 2440 | 0 |
| 389 | 20231211 | 123500 | 757811545 | 2440 | 2430 | 2440 | 2430 | 226 |
| 390 | 20231211 | 123400 | 757262355 | 2430 | 2435 | 2435 | 2430 | 90 |
| 391 | 20231211 | 123300 | 757043630 | 2440 | 2440 | 2440 | 2440 | 1898 |
| 392 | 20231211 | 123200 | 752412510 | 2440 | 2440 | 2440 | 2440 | 2050 |
| 393 | 20231211 | 123100 | 747410510 | 2440 | 2440 | 2440 | 2440 | 0 |
| 394 | 20231211 | 123000 | 747410510 | 2440 | 2440 | 2440 | 2430 | 630 |
| 395 | 20231211 | 122900 | 745879070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 396 | 20231211 | 122800 | 745879070 | 2440 | 2440 | 2440 | 2430 | 571 |
| 397 | 20231211 | 122700 | 744486680 | 2435 | 2435 | 2435 | 2435 | 800 |
| 398 | 20231211 | 122600 | 742538680 | 2435 | 2435 | 2435 | 2435 | 0 |
| 399 | 20231211 | 122500 | 742538680 | 2435 | 2435 | 2435 | 2435 | 2 |
| 400 | 20231211 | 122400 | 742533810 | 2425 | 2430 | 2430 | 2425 | 505 |
| 401 | 20231211 | 122300 | 741308745 | 2425 | 2430 | 2430 | 2425 | 276 |
| 402 | 20231211 | 122200 | 740638870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 403 | 20231211 | 122100 | 740638870 | 2435 | 2430 | 2435 | 2430 | 32 |
| 404 | 20231211 | 122000 | 740561050 | 2430 | 2430 | 2430 | 2430 | 615 |
| 405 | 20231211 | 121900 | 739066600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 406 | 20231211 | 121800 | 739066600 | 2430 | 2430 | 2430 | 2430 | 1 |
| 407 | 20231211 | 121700 | 739064170 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20231211 | 121600 | 739064170 | 2425 | 2425 | 2425 | 2425 | 66 |
| 409 | 20231211 | 121500 | 738904120 | 2425 | 2425 | 2425 | 2425 | 1538 |
| 410 | 20231211 | 121400 | 735174470 | 2425 | 2425 | 2425 | 2425 | 396 |
| 411 | 20231211 | 121300 | 734214170 | 2425 | 2425 | 2425 | 2425 | 105 |
| 412 | 20231211 | 121200 | 733959545 | 2425 | 2425 | 2425 | 2425 | 843 |
| 413 | 20231211 | 121100 | 731915270 | 2425 | 2425 | 2425 | 2425 | 279 |
| 414 | 20231211 | 121000 | 731238695 | 2425 | 2425 | 2425 | 2425 | 40 |
| 415 | 20231211 | 120900 | 731141695 | 2425 | 2425 | 2425 | 2425 | 5250 |
| 416 | 20231211 | 120800 | 718410445 | 2425 | 2425 | 2425 | 2425 | 2518 |
| 417 | 20231211 | 120700 | 712304295 | 2425 | 2425 | 2425 | 2425 | 850 |
| 418 | 20231211 | 120600 | 710243045 | 2425 | 2425 | 2425 | 2425 | 1264 |
| 419 | 20231211 | 120500 | 707177845 | 2430 | 2430 | 2430 | 2430 | 410 |
| 420 | 20231211 | 120400 | 706181545 | 2435 | 2425 | 2435 | 2425 | 31 |
| 421 | 20231211 | 120300 | 706106270 | 2430 | 2430 | 2430 | 2430 | 525 |
| 422 | 20231211 | 120200 | 704830520 | 2430 | 2425 | 2430 | 2425 | 517 |
| 423 | 20231211 | 120100 | 703576790 | 2430 | 2430 | 2430 | 2430 | 3 |
| 424 | 20231211 | 120000 | 703569500 | 2425 | 2425 | 2425 | 2425 | 0 |
| 425 | 20231211 | 115900 | 703569500 | 2425 | 2425 | 2425 | 2425 | 0 |
| 426 | 20231211 | 115800 | 703569500 | 2425 | 2425 | 2425 | 2425 | 586 |
| 427 | 20231211 | 115700 | 702148450 | 2425 | 2425 | 2425 | 2425 | 1030 |
| 428 | 20231211 | 115600 | 699650700 | 2425 | 2425 | 2425 | 2425 | 0 |
| 429 | 20231211 | 115500 | 699650700 | 2425 | 2425 | 2425 | 2425 | 408 |
| 430 | 20231211 | 115400 | 698661300 | 2430 | 2430 | 2430 | 2430 | 0 |
| 431 | 20231211 | 115300 | 698661300 | 2430 | 2430 | 2430 | 2430 | 332 |
| 432 | 20231211 | 115200 | 697854540 | 2425 | 2430 | 2430 | 2425 | 454 |
| 433 | 20231211 | 115100 | 696752750 | 2430 | 2430 | 2430 | 2430 | 3581 |
| 434 | 20231211 | 115000 | 688050920 | 2430 | 2430 | 2430 | 2430 | 2 |
| 435 | 20231211 | 114900 | 688046060 | 2430 | 2430 | 2430 | 2430 | 3336 |
| 436 | 20231211 | 114800 | 679939580 | 2435 | 2435 | 2435 | 2435 | 680 |
| 437 | 20231211 | 114700 | 678283780 | 2440 | 2440 | 2440 | 2440 | 1 |
| 438 | 20231211 | 114600 | 678281340 | 2435 | 2435 | 2435 | 2435 | 320 |
| 439 | 20231211 | 114500 | 677502140 | 2435 | 2435 | 2435 | 2435 | 280 |
| 440 | 20231211 | 114400 | 676820340 | 2435 | 2435 | 2435 | 2435 | 0 |
| 441 | 20231211 | 114300 | 676820340 | 2435 | 2435 | 2435 | 2435 | 411 |
| 442 | 20231211 | 114200 | 675819555 | 2435 | 2435 | 2435 | 2435 | 0 |
| 443 | 20231211 | 114100 | 675819555 | 2435 | 2435 | 2435 | 2435 | 170 |
| 444 | 20231211 | 114000 | 675405605 | 2435 | 2435 | 2435 | 2435 | 44 |
| 445 | 20231211 | 113900 | 675298465 | 2435 | 2435 | 2435 | 2435 | 302 |
| 446 | 20231211 | 113800 | 674563095 | 2435 | 2435 | 2435 | 2435 | 30 |
| 447 | 20231211 | 113700 | 674490045 | 2440 | 2440 | 2440 | 2440 | 1 |
| 448 | 20231211 | 113600 | 674487605 | 2435 | 2435 | 2435 | 2435 | 310 |
| 449 | 20231211 | 113500 | 673732755 | 2440 | 2440 | 2440 | 2440 | 30 |
| 450 | 20231211 | 113400 | 673659555 | 2440 | 2435 | 2440 | 2435 | 9 |
| 451 | 20231211 | 113300 | 673637635 | 2440 | 2440 | 2440 | 2440 | 1 |
| 452 | 20231211 | 113200 | 673635195 | 2440 | 2435 | 2440 | 2435 | 232 |
| 453 | 20231211 | 113100 | 673070265 | 2435 | 2440 | 2440 | 2435 | 217 |
| 454 | 20231211 | 113000 | 672541845 | 2435 | 2435 | 2435 | 2435 | 1 |
| 455 | 20231211 | 112900 | 672539410 | 2435 | 2435 | 2435 | 2435 | 0 |
| 456 | 20231211 | 112800 | 672539410 | 2435 | 2435 | 2435 | 2435 | 0 |
| 457 | 20231211 | 112700 | 672539410 | 2435 | 2435 | 2435 | 2435 | 100 |
| 458 | 20231211 | 112600 | 672295910 | 2440 | 2435 | 2440 | 2435 | 360 |
| 459 | 20231211 | 112500 | 671419300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 460 | 20231211 | 112400 | 671419300 | 2435 | 2435 | 2435 | 2435 | 1050 |
| 461 | 20231211 | 112300 | 668862550 | 2440 | 2435 | 2440 | 2435 | 101 |
| 462 | 20231211 | 112200 | 668616115 | 2435 | 2440 | 2440 | 2435 | 119 |
| 463 | 20231211 | 112100 | 668325975 | 2440 | 2440 | 2440 | 2440 | 75 |
| 464 | 20231211 | 112000 | 668142975 | 2445 | 2440 | 2445 | 2440 | 59 |
| 465 | 20231211 | 111900 | 667998995 | 2440 | 2440 | 2440 | 2440 | 1706 |
| 466 | 20231211 | 111800 | 663836355 | 2440 | 2440 | 2440 | 2440 | 1166 |
| 467 | 20231211 | 111700 | 660991315 | 2440 | 2440 | 2440 | 2440 | 35 |
| 468 | 20231211 | 111600 | 660905915 | 2445 | 2445 | 2445 | 2445 | 100 |
| 469 | 20231211 | 111500 | 660661415 | 2445 | 2445 | 2445 | 2440 | 155 |
| 470 | 20231211 | 111400 | 660282540 | 2445 | 2440 | 2445 | 2440 | 25 |
| 471 | 20231211 | 111300 | 660221420 | 2440 | 2435 | 2440 | 2435 | 570 |
| 472 | 20231211 | 111200 | 658830970 | 2445 | 2440 | 2445 | 2435 | 1330 |
| 473 | 20231211 | 111100 | 655585815 | 2440 | 2440 | 2445 | 2440 | 943 |
| 474 | 20231211 | 111000 | 653284695 | 2440 | 2440 | 2440 | 2440 | 2 |
| 475 | 20231211 | 110900 | 653279815 | 2440 | 2440 | 2445 | 2440 | 41 |
| 476 | 20231211 | 110800 | 653179750 | 2445 | 2440 | 2445 | 2435 | 112 |
| 477 | 20231211 | 110700 | 652906455 | 2440 | 2445 | 2445 | 2440 | 150 |
| 478 | 20231211 | 110600 | 652540275 | 2440 | 2440 | 2440 | 2440 | 5987 |
| 479 | 20231211 | 110500 | 637931995 | 2435 | 2440 | 2440 | 2435 | 132 |
| 480 | 20231211 | 110400 | 637610570 | 2440 | 2440 | 2440 | 2440 | 570 |
| 481 | 20231211 | 110300 | 636219770 | 2440 | 2440 | 2440 | 2440 | 386 |
| 482 | 20231211 | 110200 | 635277930 | 2440 | 2435 | 2440 | 2430 | 202 |
| 483 | 20231211 | 110100 | 634787040 | 2440 | 2435 | 2440 | 2435 | 85 |
| 484 | 20231211 | 110000 | 634580060 | 2440 | 2440 | 2440 | 2440 | 0 |
| 485 | 20231211 | 105900 | 634580060 | 2440 | 2440 | 2440 | 2435 | 2704 |
| 486 | 20231211 | 105800 | 627994805 | 2440 | 2435 | 2440 | 2435 | 734 |
| 487 | 20231211 | 105700 | 626203945 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 488 | 20231211 | 105600 | 623768945 | 2435 | 2435 | 2435 | 2435 | 0 |
| 489 | 20231211 | 105500 | 623768945 | 2435 | 2440 | 2440 | 2435 | 530 |
| 490 | 20231211 | 105400 | 622478245 | 2440 | 2440 | 2440 | 2440 | 0 |
| 491 | 20231211 | 105300 | 622478245 | 2440 | 2440 | 2440 | 2440 | 911 |
| 492 | 20231211 | 105200 | 620255405 | 2445 | 2440 | 2445 | 2440 | 113 |
| 493 | 20231211 | 105100 | 619979620 | 2440 | 2445 | 2445 | 2440 | 700 |
| 494 | 20231211 | 105000 | 618269120 | 2445 | 2445 | 2445 | 2445 | 107 |
| 495 | 20231211 | 104900 | 618007505 | 2445 | 2440 | 2445 | 2440 | 2955 |
| 496 | 20231211 | 104800 | 610797300 | 2435 | 2435 | 2440 | 2435 | 595 |
| 497 | 20231211 | 104700 | 609347865 | 2440 | 2440 | 2440 | 2440 | 0 |
| 498 | 20231211 | 104600 | 609347865 | 2440 | 2440 | 2440 | 2440 | 796 |
| 499 | 20231211 | 104500 | 607405625 | 2440 | 2440 | 2440 | 2440 | 63 |
| 500 | 20231211 | 104400 | 607251905 | 2440 | 2440 | 2440 | 2440 | 642 |
| 501 | 20231211 | 104300 | 605685425 | 2445 | 2445 | 2445 | 2445 | 52 |
| 502 | 20231211 | 104200 | 605558285 | 2445 | 2440 | 2445 | 2440 | 11387 |
| 503 | 20231211 | 104100 | 577745390 | 2435 | 2440 | 2440 | 2435 | 21 |
| 504 | 20231211 | 104000 | 577694250 | 2435 | 2435 | 2440 | 2435 | 535 |
| 505 | 20231211 | 103900 | 576391510 | 2435 | 2435 | 2435 | 2435 | 200 |
| 506 | 20231211 | 103800 | 575904510 | 2435 | 2430 | 2435 | 2430 | 1363 |
| 507 | 20231211 | 103700 | 572585755 | 2435 | 2435 | 2440 | 2435 | 276 |
| 508 | 20231211 | 103600 | 571913365 | 2435 | 2430 | 2435 | 2430 | 741 |
| 509 | 20231211 | 103500 | 570111985 | 2430 | 2430 | 2430 | 2430 | 898 |
| 510 | 20231211 | 103400 | 567929845 | 2425 | 2435 | 2435 | 2425 | 7801 |
| 511 | 20231211 | 103300 | 548975685 | 2440 | 2435 | 2440 | 2435 | 2 |
| 512 | 20231211 | 103200 | 548970810 | 2435 | 2435 | 2435 | 2435 | 221 |
| 513 | 20231211 | 103100 | 548432675 | 2440 | 2435 | 2440 | 2430 | 548 |
| 514 | 20231211 | 103000 | 547099210 | 2435 | 2435 | 2435 | 2430 | 359 |
| 515 | 20231211 | 102900 | 546225325 | 2440 | 2430 | 2440 | 2430 | 65 |
| 516 | 20231211 | 102800 | 546067365 | 2430 | 2430 | 2430 | 2430 | 1496 |
| 517 | 20231211 | 102700 | 542432085 | 2430 | 2430 | 2430 | 2430 | 208 |
| 518 | 20231211 | 102600 | 541926645 | 2440 | 2440 | 2440 | 2440 | 4 |
| 519 | 20231211 | 102500 | 541916885 | 2430 | 2435 | 2440 | 2430 | 198 |
| 520 | 20231211 | 102400 | 541435490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 521 | 20231211 | 102300 | 541435490 | 2430 | 2430 | 2430 | 2430 | 10283 |
| 522 | 20231211 | 102200 | 516447800 | 2430 | 2430 | 2435 | 2430 | 1561 |
| 523 | 20231211 | 102100 | 512654550 | 2430 | 2435 | 2435 | 2430 | 570 |
| 524 | 20231211 | 102000 | 511267345 | 2440 | 2435 | 2440 | 2435 | 1664 |
| 525 | 20231211 | 101900 | 507215470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 526 | 20231211 | 101800 | 507215470 | 2435 | 2435 | 2435 | 2435 | 10 |
| 527 | 20231211 | 101700 | 507191120 | 2435 | 2435 | 2440 | 2435 | 1895 |
| 528 | 20231211 | 101600 | 502576790 | 2435 | 2440 | 2440 | 2435 | 572 |
| 529 | 20231211 | 101500 | 501182675 | 2440 | 2435 | 2440 | 2435 | 9 |
| 530 | 20231211 | 101400 | 501160720 | 2435 | 2440 | 2440 | 2435 | 831 |
| 531 | 20231211 | 101300 | 499134580 | 2440 | 2440 | 2440 | 2440 | 1 |
| 532 | 20231211 | 101200 | 499132140 | 2440 | 2435 | 2440 | 2435 | 12 |
| 533 | 20231211 | 101100 | 499102910 | 2435 | 2440 | 2440 | 2435 | 569 |
| 534 | 20231211 | 101000 | 497714885 | 2435 | 2440 | 2440 | 2435 | 924 |
| 535 | 20231211 | 100900 | 495464925 | 2440 | 2440 | 2440 | 2440 | 3 |
| 536 | 20231211 | 100800 | 495457605 | 2440 | 2440 | 2440 | 2440 | 70 |
| 537 | 20231211 | 100700 | 495286805 | 2440 | 2440 | 2440 | 2440 | 469 |
| 538 | 20231211 | 100600 | 494142445 | 2445 | 2435 | 2445 | 2435 | 9158 |
| 539 | 20231211 | 100500 | 471807555 | 2440 | 2440 | 2440 | 2440 | 206 |
| 540 | 20231211 | 100400 | 471304915 | 2440 | 2440 | 2440 | 2435 | 27 |
| 541 | 20231211 | 100300 | 471239040 | 2435 | 2435 | 2435 | 2435 | 2858 |
| 542 | 20231211 | 100200 | 464279810 | 2435 | 2440 | 2440 | 2435 | 2729 |
| 543 | 20231211 | 100100 | 457631050 | 2440 | 2435 | 2440 | 2435 | 2836 |
| 544 | 20231211 | 100000 | 450718905 | 2435 | 2435 | 2435 | 2435 | 30 |
| 545 | 20231211 | 095900 | 450645855 | 2435 | 2440 | 2440 | 2435 | 6245 |
| 546 | 20231211 | 095800 | 435439265 | 2440 | 2435 | 2440 | 2435 | 5 |
| 547 | 20231211 | 095700 | 435427075 | 2435 | 2435 | 2435 | 2435 | 4000 |
| 548 | 20231211 | 095600 | 425687075 | 2435 | 2440 | 2440 | 2435 | 3249 |
| 549 | 20231211 | 095500 | 417764770 | 2440 | 2440 | 2445 | 2440 | 3172 |
| 550 | 20231211 | 095400 | 410025085 | 2440 | 2440 | 2440 | 2440 | 8381 |
| 551 | 20231211 | 095300 | 389575445 | 2440 | 2440 | 2440 | 2440 | 0 |
| 552 | 20231211 | 095200 | 389575445 | 2440 | 2440 | 2440 | 2440 | 3 |
| 553 | 20231211 | 095100 | 389568125 | 2435 | 2430 | 2440 | 2430 | 2195 |
| 554 | 20231211 | 095000 | 384227305 | 2430 | 2435 | 2435 | 2425 | 1498 |
| 555 | 20231211 | 094900 | 380584830 | 2435 | 2435 | 2435 | 2435 | 752 |
| 556 | 20231211 | 094800 | 378753710 | 2430 | 2425 | 2435 | 2425 | 4099 |
| 557 | 20231211 | 094700 | 368790025 | 2430 | 2430 | 2430 | 2425 | 4980 |
| 558 | 20231211 | 094600 | 356713370 | 2425 | 2425 | 2430 | 2425 | 660 |
| 559 | 20231211 | 094500 | 355110800 | 2425 | 2425 | 2430 | 2425 | 477 |
| 560 | 20231211 | 094400 | 353953555 | 2430 | 2430 | 2430 | 2430 | 1 |
| 561 | 20231211 | 094300 | 353951125 | 2430 | 2430 | 2435 | 2430 | 322 |
| 562 | 20231211 | 094200 | 353168660 | 2430 | 2435 | 2435 | 2425 | 1062 |
| 563 | 20231211 | 094100 | 350587700 | 2430 | 2430 | 2430 | 2430 | 3918 |
| 564 | 20231211 | 094000 | 341066960 | 2430 | 2430 | 2430 | 2430 | 57 |
| 565 | 20231211 | 093900 | 340928450 | 2425 | 2420 | 2425 | 2420 | 1515 |
| 566 | 20231211 | 093800 | 337254650 | 2420 | 2420 | 2420 | 2420 | 267 |
| 567 | 20231211 | 093700 | 336608510 | 2430 | 2420 | 2430 | 2420 | 66 |
| 568 | 20231211 | 093600 | 336448580 | 2430 | 2430 | 2430 | 2430 | 11 |
| 569 | 20231211 | 093500 | 336421850 | 2430 | 2425 | 2430 | 2420 | 1404 |
| 570 | 20231211 | 093400 | 333019130 | 2425 | 2425 | 2425 | 2425 | 57 |
| 571 | 20231211 | 093300 | 332880905 | 2430 | 2430 | 2430 | 2420 | 180 |
| 572 | 20231211 | 093200 | 332445250 | 2420 | 2430 | 2430 | 2420 | 561 |
| 573 | 20231211 | 093100 | 331087620 | 2430 | 2425 | 2430 | 2420 | 4128 |
| 574 | 20231211 | 093000 | 321074770 | 2420 | 2420 | 2420 | 2420 | 2244 |
| 575 | 20231211 | 092900 | 315644290 | 2425 | 2415 | 2425 | 2415 | 93 |
| 576 | 20231211 | 092800 | 315419615 | 2415 | 2410 | 2430 | 2410 | 204 |
| 577 | 20231211 | 092700 | 314927680 | 2415 | 2425 | 2430 | 2415 | 4344 |
| 578 | 20231211 | 092600 | 304395500 | 2425 | 2425 | 2425 | 2425 | 111 |
| 579 | 20231211 | 092500 | 304126325 | 2425 | 2425 | 2425 | 2410 | 1525 |
| 580 | 20231211 | 092400 | 300442060 | 2425 | 2410 | 2425 | 2410 | 403 |
| 581 | 20231211 | 092300 | 299468805 | 2410 | 2425 | 2425 | 2410 | 5738 |
| 582 | 20231211 | 092200 | 285610940 | 2430 | 2435 | 2435 | 2405 | 31508 |
| 583 | 20231211 | 092100 | 209332960 | 2435 | 2435 | 2435 | 2435 | 607 |
| 584 | 20231211 | 092000 | 207854915 | 2435 | 2435 | 2435 | 2435 | 430 |
| 585 | 20231211 | 091900 | 206807865 | 2435 | 2435 | 2435 | 2435 | 3000 |
| 586 | 20231211 | 091800 | 199502865 | 2440 | 2440 | 2440 | 2440 | 2606 |
| 587 | 20231211 | 091700 | 193144225 | 2440 | 2445 | 2445 | 2440 | 8312 |
| 588 | 20231211 | 091600 | 172842885 | 2445 | 2450 | 2450 | 2445 | 4876 |
| 589 | 20231211 | 091500 | 160920415 | 2450 | 2445 | 2450 | 2445 | 894 |
| 590 | 20231211 | 091400 | 158731260 | 2445 | 2440 | 2445 | 2440 | 3473 |
| 591 | 20231211 | 091300 | 150243185 | 2440 | 2435 | 2440 | 2435 | 1500 |
| 592 | 20231211 | 091200 | 146589195 | 2430 | 2440 | 2440 | 2430 | 6711 |
| 593 | 20231211 | 091100 | 130252900 | 2440 | 2440 | 2440 | 2440 | 212 |
| 594 | 20231211 | 091000 | 129735620 | 2440 | 2445 | 2445 | 2440 | 1646 |
| 595 | 20231211 | 090900 | 125712180 | 2445 | 2440 | 2445 | 2430 | 1459 |
| 596 | 20231211 | 090800 | 122161205 | 2435 | 2435 | 2435 | 2435 | 1330 |
| 597 | 20231211 | 090700 | 118922655 | 2435 | 2445 | 2445 | 2435 | 1415 |
| 598 | 20231211 | 090600 | 115471305 | 2450 | 2445 | 2450 | 2440 | 7630 |
| 599 | 20231211 | 090500 | 96800330 | 2445 | 2430 | 2445 | 2430 | 8236 |
| 600 | 20231211 | 090400 | 76710365 | 2430 | 2435 | 2435 | 2430 | 2069 |
| 601 | 20231211 | 090300 | 71673205 | 2435 | 2440 | 2440 | 2435 | 415 |
| 602 | 20231211 | 090200 | 70661110 | 2445 | 2445 | 2445 | 2435 | 1116 |
| 603 | 20231211 | 090100 | 67934520 | 2445 | 2430 | 2445 | 2420 | 5704 |
| 604 | 20231211 | 090000 | 54074305 | 2430 | 2450 | 2455 | 2430 | 22096 |