29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 3 | 20231212 | 190100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20231212 | 190000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20231212 | 185900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20231212 | 185800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20231212 | 185700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20231212 | 185600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20231212 | 185500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20231212 | 185400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20231212 | 185300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20231212 | 185200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20231212 | 185100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20231212 | 185000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20231212 | 184900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20231212 | 184800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20231212 | 184700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20231212 | 184600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20231212 | 184500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20231212 | 184400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20231212 | 184300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20231212 | 184200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20231212 | 184100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20231212 | 184000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20231212 | 183900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20231212 | 183800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20231212 | 183700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20231212 | 183600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20231212 | 183500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20231212 | 183400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20231212 | 183300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20231212 | 183200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 33 | 20231212 | 183100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20231212 | 183000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20231212 | 182900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20231212 | 182800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20231212 | 182700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20231212 | 182600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20231212 | 182500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20231212 | 182400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20231212 | 182300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20231212 | 182200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20231212 | 182100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20231212 | 182000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20231212 | 181900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20231212 | 181800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20231212 | 181700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20231212 | 181600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20231212 | 181500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20231212 | 181400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20231212 | 181300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20231212 | 181200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20231212 | 181100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20231212 | 181000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20231212 | 180900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20231212 | 180800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20231212 | 180700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20231212 | 180600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20231212 | 180500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20231212 | 180400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20231212 | 180300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20231212 | 180200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 63 | 20231212 | 180100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20231212 | 180000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20231212 | 175900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20231212 | 175800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20231212 | 175700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20231212 | 175600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20231212 | 175500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20231212 | 175400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20231212 | 175300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20231212 | 175200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20231212 | 175100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20231212 | 175000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20231212 | 174900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20231212 | 174800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20231212 | 174700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20231212 | 174600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20231212 | 174500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20231212 | 174400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20231212 | 174300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20231212 | 174200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20231212 | 174100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20231212 | 174000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20231212 | 173900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20231212 | 173800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20231212 | 173700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20231212 | 173600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20231212 | 173500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20231212 | 173400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20231212 | 173300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20231212 | 173200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 93 | 20231212 | 173100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20231212 | 173000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20231212 | 172900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20231212 | 172800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20231212 | 172700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20231212 | 172600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20231212 | 172500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20231212 | 172400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20231212 | 172300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20231212 | 172200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20231212 | 172100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20231212 | 172000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20231212 | 171900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20231212 | 171800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20231212 | 171700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20231212 | 171600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20231212 | 171500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20231212 | 171400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20231212 | 171300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20231212 | 171200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20231212 | 171100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20231212 | 171000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20231212 | 170900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20231212 | 170800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20231212 | 170700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20231212 | 170600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20231212 | 170500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20231212 | 170400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20231212 | 170300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20231212 | 170200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 123 | 20231212 | 170100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20231212 | 170000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20231212 | 165900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20231212 | 165800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20231212 | 165700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20231212 | 165600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20231212 | 165500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20231212 | 165400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20231212 | 165300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20231212 | 165200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20231212 | 165100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20231212 | 165000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20231212 | 164900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20231212 | 164800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20231212 | 164700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20231212 | 164600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20231212 | 164500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20231212 | 164400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20231212 | 164300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20231212 | 164200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20231212 | 164100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20231212 | 164000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20231212 | 163900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20231212 | 163800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20231212 | 163700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20231212 | 163600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20231212 | 163500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20231212 | 163400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20231212 | 163300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20231212 | 163200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 153 | 20231212 | 163100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20231212 | 163000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20231212 | 162900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20231212 | 162800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20231212 | 162700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20231212 | 162600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20231212 | 162500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20231212 | 162400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20231212 | 162300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20231212 | 162200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20231212 | 162100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20231212 | 162000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20231212 | 161900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20231212 | 161800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20231212 | 161700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20231212 | 161600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20231212 | 161500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20231212 | 161400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20231212 | 161300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20231212 | 161200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20231212 | 161100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20231212 | 161000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20231212 | 160900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20231212 | 160800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20231212 | 160700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20231212 | 160600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20231212 | 160500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20231212 | 160400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20231212 | 160300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20231212 | 160200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 183 | 20231212 | 160100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20231212 | 160000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20231212 | 155900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20231212 | 155800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20231212 | 155700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20231212 | 155600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20231212 | 155500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20231212 | 155400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20231212 | 155300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20231212 | 155200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20231212 | 155100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20231212 | 155000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20231212 | 154900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20231212 | 154800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20231212 | 154700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20231212 | 154600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20231212 | 154500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20231212 | 154400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20231212 | 154300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20231212 | 154200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20231212 | 154100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20231212 | 154000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20231212 | 153900 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20231212 | 153800 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20231212 | 153700 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20231212 | 153600 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20231212 | 153500 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20231212 | 153400 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20231212 | 153300 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20231212 | 153200 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 213 | 20231212 | 153100 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20231212 | 153000 | 1539999320 | 2410 | 2410 | 2410 | 2410 | 23830 |
| 215 | 20231212 | 152900 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20231212 | 152800 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20231212 | 152700 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20231212 | 152600 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20231212 | 152500 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20231212 | 152400 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20231212 | 152300 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20231212 | 152200 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20231212 | 152100 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20231212 | 152000 | 1482569020 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20231212 | 151900 | 1482569020 | 2430 | 2420 | 2430 | 2420 | 157 |
| 226 | 20231212 | 151800 | 1482189020 | 2430 | 2430 | 2430 | 2430 | 50 |
| 227 | 20231212 | 151700 | 1482067520 | 2430 | 2430 | 2430 | 2415 | 541 |
| 228 | 20231212 | 151600 | 1480760340 | 2430 | 2430 | 2435 | 2415 | 2722 |
| 229 | 20231212 | 151500 | 1474151215 | 2430 | 2420 | 2430 | 2420 | 7143 |
| 230 | 20231212 | 151400 | 1456844420 | 2420 | 2415 | 2420 | 2415 | 3501 |
| 231 | 20231212 | 151300 | 1448387000 | 2420 | 2415 | 2420 | 2415 | 383 |
| 232 | 20231212 | 151200 | 1447462050 | 2415 | 2415 | 2425 | 2415 | 564 |
| 233 | 20231212 | 151100 | 1446098110 | 2425 | 2420 | 2425 | 2420 | 4164 |
| 234 | 20231212 | 151000 | 1436021215 | 2420 | 2420 | 2420 | 2420 | 56 |
| 235 | 20231212 | 150900 | 1435885695 | 2420 | 2415 | 2420 | 2410 | 5399 |
| 236 | 20231212 | 150800 | 1422830270 | 2410 | 2420 | 2420 | 2410 | 911 |
| 237 | 20231212 | 150700 | 1420632340 | 2420 | 2420 | 2420 | 2415 | 1037 |
| 238 | 20231212 | 150600 | 1418127800 | 2420 | 2420 | 2420 | 2420 | 3716 |
| 239 | 20231212 | 150500 | 1409135080 | 2410 | 2415 | 2420 | 2410 | 2262 |
| 240 | 20231212 | 150400 | 1403675050 | 2415 | 2415 | 2415 | 2415 | 1246 |
| 241 | 20231212 | 150300 | 1400665960 | 2415 | 2420 | 2420 | 2415 | 414 |
| 242 | 20231212 | 150200 | 1399666140 | 2415 | 2415 | 2415 | 2415 | 1500 |
| 243 | 20231212 | 150100 | 1396043640 | 2415 | 2420 | 2420 | 2415 | 132 |
| 244 | 20231212 | 150000 | 1395724460 | 2420 | 2415 | 2420 | 2415 | 667 |
| 245 | 20231212 | 145900 | 1394111155 | 2420 | 2415 | 2420 | 2410 | 413 |
| 246 | 20231212 | 145800 | 1393114165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20231212 | 145700 | 1393114165 | 2415 | 2415 | 2415 | 2415 | 912 |
| 248 | 20231212 | 145600 | 1390911685 | 2415 | 2415 | 2415 | 2415 | 1105 |
| 249 | 20231212 | 145500 | 1388243110 | 2415 | 2415 | 2415 | 2415 | 2501 |
| 250 | 20231212 | 145400 | 1382203195 | 2415 | 2415 | 2415 | 2415 | 600 |
| 251 | 20231212 | 145300 | 1380754195 | 2415 | 2415 | 2415 | 2415 | 10150 |
| 252 | 20231212 | 145200 | 1356241945 | 2415 | 2420 | 2420 | 2415 | 11 |
| 253 | 20231212 | 145100 | 1356215375 | 2420 | 2420 | 2420 | 2420 | 0 |
| 254 | 20231212 | 145000 | 1356215375 | 2420 | 2420 | 2420 | 2420 | 15 |
| 255 | 20231212 | 144900 | 1356179075 | 2420 | 2420 | 2420 | 2420 | 1056 |
| 256 | 20231212 | 144800 | 1353623555 | 2420 | 2420 | 2420 | 2420 | 373 |
| 257 | 20231212 | 144700 | 1352720895 | 2420 | 2420 | 2420 | 2420 | 545 |
| 258 | 20231212 | 144600 | 1351401995 | 2415 | 2415 | 2415 | 2415 | 1 |
| 259 | 20231212 | 144500 | 1351399580 | 2415 | 2420 | 2420 | 2415 | 1130 |
| 260 | 20231212 | 144400 | 1348670585 | 2420 | 2420 | 2420 | 2420 | 759 |
| 261 | 20231212 | 144300 | 1346833805 | 2420 | 2420 | 2420 | 2420 | 339 |
| 262 | 20231212 | 144200 | 1346013425 | 2420 | 2420 | 2420 | 2420 | 61 |
| 263 | 20231212 | 144100 | 1345865805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20231212 | 144000 | 1345865805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20231212 | 143900 | 1345865805 | 2425 | 2425 | 2425 | 2425 | 2 |
| 266 | 20231212 | 143800 | 1345860955 | 2420 | 2420 | 2420 | 2420 | 605 |
| 267 | 20231212 | 143700 | 1344396855 | 2420 | 2425 | 2425 | 2420 | 102 |
| 268 | 20231212 | 143600 | 1344150005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20231212 | 143500 | 1344150005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20231212 | 143400 | 1344150005 | 2425 | 2425 | 2425 | 2425 | 100 |
| 271 | 20231212 | 143300 | 1343907505 | 2425 | 2425 | 2425 | 2425 | 0 |
| 272 | 20231212 | 143200 | 1343907505 | 2425 | 2425 | 2425 | 2410 | 30502 |
| 273 | 20231212 | 143100 | 1270329675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 274 | 20231212 | 143000 | 1270329675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 275 | 20231212 | 142900 | 1270329675 | 2425 | 2420 | 2425 | 2420 | 465 |
| 276 | 20231212 | 142800 | 1269202085 | 2425 | 2425 | 2425 | 2425 | 6 |
| 277 | 20231212 | 142700 | 1269187535 | 2425 | 2425 | 2425 | 2425 | 0 |
| 278 | 20231212 | 142600 | 1269187535 | 2425 | 2425 | 2425 | 2425 | 10 |
| 279 | 20231212 | 142500 | 1269163285 | 2420 | 2420 | 2420 | 2420 | 200 |
| 280 | 20231212 | 142400 | 1268679285 | 2425 | 2420 | 2425 | 2420 | 7 |
| 281 | 20231212 | 142300 | 1268662335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 282 | 20231212 | 142200 | 1268662335 | 2415 | 2415 | 2415 | 2415 | 0 |
| 283 | 20231212 | 142100 | 1268662335 | 2415 | 2415 | 2415 | 2415 | 8 |
| 284 | 20231212 | 142000 | 1268643015 | 2425 | 2425 | 2425 | 2425 | 500 |
| 285 | 20231212 | 141900 | 1267430515 | 2425 | 2425 | 2425 | 2425 | 2 |
| 286 | 20231212 | 141800 | 1267425665 | 2415 | 2415 | 2415 | 2415 | 611 |
| 287 | 20231212 | 141700 | 1265950100 | 2415 | 2415 | 2415 | 2415 | 6544 |
| 288 | 20231212 | 141600 | 1250146340 | 2415 | 2425 | 2425 | 2415 | 5282 |
| 289 | 20231212 | 141500 | 1237379680 | 2420 | 2430 | 2430 | 2420 | 13 |
| 290 | 20231212 | 141400 | 1237348100 | 2430 | 2430 | 2430 | 2430 | 1 |
| 291 | 20231212 | 141300 | 1237345670 | 2430 | 2415 | 2430 | 2415 | 613 |
| 292 | 20231212 | 141200 | 1235865110 | 2430 | 2420 | 2430 | 2415 | 11557 |
| 293 | 20231212 | 141100 | 1207931725 | 2420 | 2420 | 2420 | 2420 | 6 |
| 294 | 20231212 | 141000 | 1207917205 | 2420 | 2425 | 2425 | 2420 | 5100 |
| 295 | 20231212 | 140900 | 1195572340 | 2425 | 2425 | 2425 | 2425 | 10 |
| 296 | 20231212 | 140800 | 1195548090 | 2425 | 2425 | 2425 | 2425 | 12 |
| 297 | 20231212 | 140700 | 1195518990 | 2420 | 2420 | 2420 | 2420 | 14 |
| 298 | 20231212 | 140600 | 1195485110 | 2425 | 2425 | 2425 | 2425 | 746 |
| 299 | 20231212 | 140500 | 1193676060 | 2425 | 2420 | 2425 | 2420 | 5055 |
| 300 | 20231212 | 140400 | 1181417710 | 2425 | 2420 | 2425 | 2420 | 370 |
| 301 | 20231212 | 140300 | 1180520755 | 2430 | 2430 | 2430 | 2430 | 1 |
| 302 | 20231212 | 140200 | 1180518325 | 2420 | 2425 | 2425 | 2420 | 801 |
| 303 | 20231212 | 140100 | 1178579705 | 2425 | 2425 | 2425 | 2425 | 40 |
| 304 | 20231212 | 140000 | 1178482705 | 2425 | 2425 | 2425 | 2425 | 164 |
| 305 | 20231212 | 135900 | 1178085005 | 2430 | 2430 | 2430 | 2430 | 10 |
| 306 | 20231212 | 135800 | 1178060705 | 2430 | 2430 | 2430 | 2430 | 1 |
| 307 | 20231212 | 135700 | 1178058275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 308 | 20231212 | 135600 | 1178058275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20231212 | 135500 | 1178058275 | 2430 | 2430 | 2430 | 2430 | 112 |
| 310 | 20231212 | 135400 | 1177786115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20231212 | 135300 | 1177786115 | 2435 | 2430 | 2435 | 2420 | 716 |
| 312 | 20231212 | 135200 | 1176045730 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 313 | 20231212 | 135100 | 1173625730 | 2420 | 2420 | 2420 | 2420 | 8082 |
| 314 | 20231212 | 135000 | 1154067290 | 2435 | 2435 | 2435 | 2435 | 0 |
| 315 | 20231212 | 134900 | 1154067290 | 2435 | 2435 | 2435 | 2420 | 233 |
| 316 | 20231212 | 134800 | 1153503345 | 2420 | 2425 | 2425 | 2420 | 13000 |
| 317 | 20231212 | 134700 | 1122004715 | 2430 | 2430 | 2430 | 2430 | 1034 |
| 318 | 20231212 | 134600 | 1119492095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 319 | 20231212 | 134500 | 1119492095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 320 | 20231212 | 134400 | 1119492095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 321 | 20231212 | 134300 | 1119492095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 322 | 20231212 | 134200 | 1119492095 | 2430 | 2430 | 2430 | 2430 | 1648 |
| 323 | 20231212 | 134100 | 1115487455 | 2430 | 2430 | 2430 | 2430 | 1 |
| 324 | 20231212 | 134000 | 1115485025 | 2430 | 2425 | 2430 | 2420 | 123 |
| 325 | 20231212 | 133900 | 1115186965 | 2425 | 2425 | 2425 | 2425 | 1 |
| 326 | 20231212 | 133800 | 1115184540 | 2425 | 2425 | 2425 | 2425 | 100 |
| 327 | 20231212 | 133700 | 1114942040 | 2430 | 2430 | 2430 | 2430 | 3 |
| 328 | 20231212 | 133600 | 1114934750 | 2420 | 2425 | 2425 | 2420 | 5598 |
| 329 | 20231212 | 133500 | 1101387090 | 2430 | 2430 | 2430 | 2430 | 2 |
| 330 | 20231212 | 133400 | 1101382230 | 2430 | 2420 | 2430 | 2420 | 11 |
| 331 | 20231212 | 133300 | 1101355600 | 2425 | 2430 | 2430 | 2425 | 1300 |
| 332 | 20231212 | 133200 | 1098201600 | 2435 | 2425 | 2435 | 2425 | 2096 |
| 333 | 20231212 | 133100 | 1093118770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 334 | 20231212 | 133000 | 1093118770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 335 | 20231212 | 132900 | 1093118770 | 2435 | 2435 | 2435 | 2435 | 2 |
| 336 | 20231212 | 132800 | 1093113900 | 2435 | 2435 | 2435 | 2435 | 0 |
| 337 | 20231212 | 132700 | 1093113900 | 2435 | 2435 | 2435 | 2435 | 11 |
| 338 | 20231212 | 132600 | 1093087115 | 2435 | 2430 | 2435 | 2420 | 4505 |
| 339 | 20231212 | 132500 | 1082178850 | 2430 | 2430 | 2430 | 2420 | 14971 |
| 340 | 20231212 | 132400 | 1045940970 | 2420 | 2430 | 2430 | 2420 | 14510 |
| 341 | 20231212 | 132300 | 1010776060 | 2430 | 2425 | 2430 | 2425 | 221 |
| 342 | 20231212 | 132200 | 1010239235 | 2430 | 2430 | 2440 | 2430 | 546 |
| 343 | 20231212 | 132100 | 1008912375 | 2430 | 2440 | 2440 | 2430 | 6210 |
| 344 | 20231212 | 132000 | 993821975 | 2440 | 2440 | 2440 | 2440 | 0 |
| 345 | 20231212 | 131900 | 993821975 | 2440 | 2440 | 2440 | 2435 | 182 |
| 346 | 20231212 | 131800 | 993377955 | 2440 | 2440 | 2440 | 2440 | 3 |
| 347 | 20231212 | 131700 | 993370635 | 2440 | 2430 | 2440 | 2430 | 627 |
| 348 | 20231212 | 131600 | 991846925 | 2440 | 2440 | 2440 | 2440 | 0 |
| 349 | 20231212 | 131500 | 991846925 | 2440 | 2440 | 2440 | 2440 | 1 |
| 350 | 20231212 | 131400 | 991844485 | 2440 | 2440 | 2440 | 2440 | 1 |
| 351 | 20231212 | 131300 | 991842045 | 2430 | 2430 | 2440 | 2430 | 115 |
| 352 | 20231212 | 131200 | 991562555 | 2430 | 2430 | 2430 | 2430 | 10 |
| 353 | 20231212 | 131100 | 991538255 | 2430 | 2430 | 2430 | 2425 | 11838 |
| 354 | 20231212 | 131000 | 962778105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 355 | 20231212 | 130900 | 962778105 | 2440 | 2440 | 2440 | 2430 | 73 |
| 356 | 20231212 | 130800 | 962600675 | 2430 | 2435 | 2435 | 2430 | 7282 |
| 357 | 20231212 | 130700 | 944879330 | 2435 | 2435 | 2435 | 2435 | 100 |
| 358 | 20231212 | 130600 | 944635830 | 2440 | 2440 | 2440 | 2440 | 0 |
| 359 | 20231212 | 130500 | 944635830 | 2440 | 2440 | 2440 | 2440 | 30 |
| 360 | 20231212 | 130400 | 944562630 | 2440 | 2440 | 2440 | 2440 | 50 |
| 361 | 20231212 | 130300 | 944440630 | 2440 | 2440 | 2440 | 2440 | 0 |
| 362 | 20231212 | 130200 | 944440630 | 2440 | 2440 | 2440 | 2440 | 0 |
| 363 | 20231212 | 130100 | 944440630 | 2440 | 2440 | 2440 | 2440 | 0 |
| 364 | 20231212 | 130000 | 944440630 | 2440 | 2440 | 2440 | 2440 | 100 |
| 365 | 20231212 | 125900 | 944196630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 366 | 20231212 | 125800 | 944196630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 367 | 20231212 | 125700 | 944196630 | 2445 | 2435 | 2445 | 2435 | 220 |
| 368 | 20231212 | 125600 | 943660730 | 2445 | 2440 | 2445 | 2435 | 2131 |
| 369 | 20231212 | 125500 | 938470435 | 2445 | 2445 | 2445 | 2445 | 0 |
| 370 | 20231212 | 125400 | 938470435 | 2445 | 2445 | 2445 | 2445 | 0 |
| 371 | 20231212 | 125300 | 938470435 | 2445 | 2445 | 2445 | 2445 | 10 |
| 372 | 20231212 | 125200 | 938445985 | 2445 | 2445 | 2445 | 2445 | 10 |
| 373 | 20231212 | 125100 | 938421535 | 2445 | 2445 | 2445 | 2445 | 20 |
| 374 | 20231212 | 125000 | 938372635 | 2445 | 2445 | 2445 | 2445 | 41 |
| 375 | 20231212 | 124900 | 938272390 | 2445 | 2445 | 2445 | 2445 | 0 |
| 376 | 20231212 | 124800 | 938272390 | 2445 | 2445 | 2445 | 2445 | 0 |
| 377 | 20231212 | 124700 | 938272390 | 2445 | 2445 | 2445 | 2445 | 1 |
| 378 | 20231212 | 124600 | 938269945 | 2440 | 2440 | 2440 | 2440 | 100 |
| 379 | 20231212 | 124500 | 938025945 | 2435 | 2435 | 2435 | 2435 | 121 |
| 380 | 20231212 | 124400 | 937731310 | 2440 | 2440 | 2440 | 2440 | 0 |
| 381 | 20231212 | 124300 | 937731310 | 2440 | 2445 | 2445 | 2440 | 152 |
| 382 | 20231212 | 124200 | 937360420 | 2435 | 2440 | 2440 | 2435 | 111 |
| 383 | 20231212 | 124100 | 937089615 | 2440 | 2440 | 2440 | 2440 | 0 |
| 384 | 20231212 | 124000 | 937089615 | 2440 | 2440 | 2440 | 2440 | 66 |
| 385 | 20231212 | 123900 | 936928575 | 2440 | 2440 | 2440 | 2440 | 510 |
| 386 | 20231212 | 123800 | 935684175 | 2440 | 2435 | 2440 | 2435 | 537 |
| 387 | 20231212 | 123700 | 934374085 | 2440 | 2440 | 2440 | 2440 | 0 |
| 388 | 20231212 | 123600 | 934374085 | 2440 | 2440 | 2440 | 2440 | 314 |
| 389 | 20231212 | 123500 | 933607925 | 2445 | 2435 | 2445 | 2435 | 956 |
| 390 | 20231212 | 123400 | 931271935 | 2435 | 2445 | 2445 | 2435 | 5 |
| 391 | 20231212 | 123300 | 931259720 | 2445 | 2440 | 2445 | 2440 | 1829 |
| 392 | 20231212 | 123200 | 926796935 | 2440 | 2440 | 2440 | 2440 | 2 |
| 393 | 20231212 | 123100 | 926792055 | 2435 | 2435 | 2435 | 2435 | 0 |
| 394 | 20231212 | 123000 | 926792055 | 2435 | 2435 | 2435 | 2435 | 1 |
| 395 | 20231212 | 122900 | 926789620 | 2435 | 2435 | 2435 | 2435 | 0 |
| 396 | 20231212 | 122800 | 926789620 | 2435 | 2435 | 2435 | 2435 | 194 |
| 397 | 20231212 | 122700 | 926317230 | 2440 | 2445 | 2445 | 2440 | 26 |
| 398 | 20231212 | 122600 | 926253760 | 2445 | 2440 | 2445 | 2440 | 768 |
| 399 | 20231212 | 122500 | 924379835 | 2440 | 2440 | 2440 | 2440 | 5 |
| 400 | 20231212 | 122400 | 924367635 | 2440 | 2440 | 2445 | 2440 | 401 |
| 401 | 20231212 | 122300 | 923389185 | 2440 | 2440 | 2440 | 2440 | 465 |
| 402 | 20231212 | 122200 | 922254585 | 2435 | 2440 | 2440 | 2435 | 430 |
| 403 | 20231212 | 122100 | 921207285 | 2435 | 2435 | 2435 | 2435 | 0 |
| 404 | 20231212 | 122000 | 921207285 | 2435 | 2435 | 2435 | 2435 | 1 |
| 405 | 20231212 | 121900 | 921204850 | 2440 | 2440 | 2440 | 2440 | 2 |
| 406 | 20231212 | 121800 | 921199970 | 2440 | 2440 | 2440 | 2440 | 0 |
| 407 | 20231212 | 121700 | 921199970 | 2440 | 2440 | 2440 | 2440 | 0 |
| 408 | 20231212 | 121600 | 921199970 | 2440 | 2440 | 2440 | 2440 | 10 |
| 409 | 20231212 | 121500 | 921175570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 410 | 20231212 | 121400 | 921175570 | 2440 | 2440 | 2440 | 2440 | 500 |
| 411 | 20231212 | 121300 | 919955570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 412 | 20231212 | 121200 | 919955570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 413 | 20231212 | 121100 | 919955570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 414 | 20231212 | 121000 | 919955570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 415 | 20231212 | 120900 | 919955570 | 2440 | 2440 | 2440 | 2440 | 14 |
| 416 | 20231212 | 120800 | 919921410 | 2440 | 2440 | 2440 | 2440 | 20 |
| 417 | 20231212 | 120700 | 919872610 | 2435 | 2435 | 2435 | 2435 | 55 |
| 418 | 20231212 | 120600 | 919738685 | 2435 | 2435 | 2435 | 2435 | 900 |
| 419 | 20231212 | 120500 | 917547185 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 420 | 20231212 | 120400 | 915112185 | 2440 | 2440 | 2440 | 2440 | 101 |
| 421 | 20231212 | 120300 | 914865745 | 2435 | 2435 | 2435 | 2435 | 261 |
| 422 | 20231212 | 120200 | 914230210 | 2435 | 2435 | 2435 | 2435 | 1 |
| 423 | 20231212 | 120100 | 914227775 | 2435 | 2435 | 2435 | 2435 | 1457 |
| 424 | 20231212 | 120000 | 910679980 | 2440 | 2440 | 2440 | 2440 | 1 |
| 425 | 20231212 | 115900 | 910677540 | 2440 | 2435 | 2440 | 2435 | 523 |
| 426 | 20231212 | 115800 | 909402360 | 2440 | 2440 | 2440 | 2440 | 1 |
| 427 | 20231212 | 115700 | 909399920 | 2440 | 2440 | 2440 | 2440 | 0 |
| 428 | 20231212 | 115600 | 909399920 | 2440 | 2435 | 2440 | 2435 | 6 |
| 429 | 20231212 | 115500 | 909385300 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20231212 | 115400 | 909385300 | 2440 | 2440 | 2440 | 2440 | 3073 |
| 431 | 20231212 | 115300 | 901887180 | 2440 | 2440 | 2440 | 2440 | 511 |
| 432 | 20231212 | 115200 | 900640340 | 2435 | 2435 | 2435 | 2435 | 100 |
| 433 | 20231212 | 115100 | 900396840 | 2440 | 2440 | 2440 | 2440 | 1 |
| 434 | 20231212 | 115000 | 900394400 | 2435 | 2440 | 2440 | 2435 | 2 |
| 435 | 20231212 | 114900 | 900389525 | 2435 | 2435 | 2435 | 2435 | 999 |
| 436 | 20231212 | 114800 | 897956960 | 2440 | 2440 | 2440 | 2440 | 0 |
| 437 | 20231212 | 114700 | 897956960 | 2440 | 2435 | 2440 | 2435 | 269 |
| 438 | 20231212 | 114600 | 897301935 | 2435 | 2435 | 2435 | 2435 | 0 |
| 439 | 20231212 | 114500 | 897301935 | 2435 | 2440 | 2440 | 2435 | 86 |
| 440 | 20231212 | 114400 | 897092135 | 2440 | 2435 | 2440 | 2435 | 2255 |
| 441 | 20231212 | 114300 | 891596195 | 2445 | 2445 | 2445 | 2445 | 0 |
| 442 | 20231212 | 114200 | 891596195 | 2445 | 2445 | 2445 | 2445 | 0 |
| 443 | 20231212 | 114100 | 891596195 | 2445 | 2440 | 2445 | 2440 | 60 |
| 444 | 20231212 | 114000 | 891449740 | 2440 | 2435 | 2440 | 2435 | 1250 |
| 445 | 20231212 | 113900 | 888399990 | 2440 | 2435 | 2440 | 2435 | 583 |
| 446 | 20231212 | 113800 | 886980380 | 2435 | 2435 | 2435 | 2435 | 4 |
| 447 | 20231212 | 113700 | 886970640 | 2440 | 2440 | 2440 | 2440 | 409 |
| 448 | 20231212 | 113600 | 885972680 | 2440 | 2445 | 2445 | 2440 | 593 |
| 449 | 20231212 | 113500 | 884525720 | 2445 | 2440 | 2445 | 2440 | 261 |
| 450 | 20231212 | 113400 | 883888870 | 2440 | 2440 | 2440 | 2440 | 47 |
| 451 | 20231212 | 113300 | 883774190 | 2445 | 2445 | 2445 | 2445 | 0 |
| 452 | 20231212 | 113200 | 883774190 | 2445 | 2440 | 2445 | 2440 | 36 |
| 453 | 20231212 | 113100 | 883686285 | 2440 | 2440 | 2440 | 2440 | 1909 |
| 454 | 20231212 | 113000 | 879028325 | 2435 | 2435 | 2435 | 2435 | 0 |
| 455 | 20231212 | 112900 | 879028325 | 2435 | 2435 | 2435 | 2435 | 46 |
| 456 | 20231212 | 112800 | 878916315 | 2435 | 2440 | 2440 | 2435 | 3070 |
| 457 | 20231212 | 112700 | 871425765 | 2440 | 2435 | 2440 | 2435 | 491 |
| 458 | 20231212 | 112600 | 870230160 | 2440 | 2440 | 2440 | 2440 | 5 |
| 459 | 20231212 | 112500 | 870217960 | 2440 | 2440 | 2440 | 2440 | 14 |
| 460 | 20231212 | 112400 | 870183800 | 2440 | 2435 | 2440 | 2435 | 35 |
| 461 | 20231212 | 112300 | 870098510 | 2435 | 2440 | 2440 | 2435 | 717 |
| 462 | 20231212 | 112200 | 868349035 | 2440 | 2435 | 2440 | 2435 | 743 |
| 463 | 20231212 | 112100 | 866536120 | 2440 | 2440 | 2440 | 2435 | 3894 |
| 464 | 20231212 | 112000 | 857034770 | 2440 | 2445 | 2445 | 2440 | 1859 |
| 465 | 20231212 | 111900 | 852498785 | 2440 | 2445 | 2445 | 2440 | 2472 |
| 466 | 20231212 | 111800 | 846464745 | 2445 | 2445 | 2450 | 2445 | 7 |
| 467 | 20231212 | 111700 | 846447610 | 2445 | 2445 | 2445 | 2445 | 415 |
| 468 | 20231212 | 111600 | 845432935 | 2450 | 2450 | 2450 | 2450 | 25 |
| 469 | 20231212 | 111500 | 845371685 | 2450 | 2450 | 2450 | 2450 | 2 |
| 470 | 20231212 | 111400 | 845366785 | 2445 | 2445 | 2445 | 2445 | 20 |
| 471 | 20231212 | 111300 | 845317885 | 2445 | 2445 | 2445 | 2445 | 260 |
| 472 | 20231212 | 111200 | 844682185 | 2445 | 2445 | 2445 | 2445 | 3055 |
| 473 | 20231212 | 111100 | 837212710 | 2445 | 2450 | 2450 | 2445 | 512 |
| 474 | 20231212 | 111000 | 835960370 | 2450 | 2445 | 2450 | 2445 | 204 |
| 475 | 20231212 | 110900 | 835461585 | 2445 | 2450 | 2450 | 2445 | 480 |
| 476 | 20231212 | 110800 | 834287820 | 2450 | 2445 | 2450 | 2440 | 3001 |
| 477 | 20231212 | 110700 | 826954970 | 2450 | 2450 | 2450 | 2450 | 2173 |
| 478 | 20231212 | 110600 | 821631120 | 2450 | 2450 | 2450 | 2450 | 5 |
| 479 | 20231212 | 110500 | 821618870 | 2445 | 2445 | 2445 | 2445 | 20 |
| 480 | 20231212 | 110400 | 821569970 | 2445 | 2445 | 2445 | 2445 | 3055 |
| 481 | 20231212 | 110300 | 814100495 | 2445 | 2445 | 2445 | 2445 | 320 |
| 482 | 20231212 | 110200 | 813318095 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 483 | 20231212 | 110100 | 810873095 | 2450 | 2450 | 2450 | 2450 | 500 |
| 484 | 20231212 | 110000 | 809648095 | 2450 | 2450 | 2450 | 2445 | 70 |
| 485 | 20231212 | 105900 | 809476935 | 2445 | 2445 | 2450 | 2445 | 204 |
| 486 | 20231212 | 105800 | 808978135 | 2445 | 2445 | 2445 | 2445 | 50 |
| 487 | 20231212 | 105700 | 808855885 | 2450 | 2440 | 2450 | 2440 | 3427 |
| 488 | 20231212 | 105600 | 800481835 | 2440 | 2440 | 2440 | 2440 | 64 |
| 489 | 20231212 | 105500 | 800325675 | 2445 | 2440 | 2445 | 2440 | 555 |
| 490 | 20231212 | 105400 | 798968950 | 2445 | 2440 | 2445 | 2440 | 177 |
| 491 | 20231212 | 105300 | 798537055 | 2440 | 2440 | 2440 | 2440 | 2310 |
| 492 | 20231212 | 105200 | 792900655 | 2445 | 2445 | 2445 | 2445 | 14 |
| 493 | 20231212 | 105100 | 792866425 | 2440 | 2445 | 2445 | 2440 | 30 |
| 494 | 20231212 | 105000 | 792793200 | 2440 | 2445 | 2445 | 2440 | 136 |
| 495 | 20231212 | 104900 | 792461335 | 2445 | 2440 | 2445 | 2440 | 360 |
| 496 | 20231212 | 104800 | 791582885 | 2445 | 2440 | 2445 | 2440 | 861 |
| 497 | 20231212 | 104700 | 789482020 | 2440 | 2440 | 2440 | 2440 | 1 |
| 498 | 20231212 | 104600 | 789479580 | 2440 | 2445 | 2445 | 2440 | 3115 |
| 499 | 20231212 | 104500 | 781878965 | 2440 | 2445 | 2445 | 2440 | 888 |
| 500 | 20231212 | 104400 | 779711945 | 2445 | 2445 | 2445 | 2445 | 1 |
| 501 | 20231212 | 104300 | 779709500 | 2445 | 2445 | 2445 | 2445 | 937 |
| 502 | 20231212 | 104200 | 777418535 | 2450 | 2450 | 2450 | 2450 | 300 |
| 503 | 20231212 | 104100 | 776683535 | 2450 | 2450 | 2450 | 2450 | 1 |
| 504 | 20231212 | 104000 | 776681085 | 2450 | 2445 | 2450 | 2445 | 541 |
| 505 | 20231212 | 103900 | 775358325 | 2445 | 2445 | 2445 | 2445 | 30 |
| 506 | 20231212 | 103800 | 775284975 | 2445 | 2440 | 2445 | 2440 | 652 |
| 507 | 20231212 | 103700 | 773692085 | 2445 | 2450 | 2450 | 2445 | 2691 |
| 508 | 20231212 | 103600 | 767112215 | 2450 | 2450 | 2450 | 2450 | 0 |
| 509 | 20231212 | 103500 | 767112215 | 2450 | 2445 | 2450 | 2445 | 425 |
| 510 | 20231212 | 103400 | 766072765 | 2445 | 2445 | 2450 | 2445 | 7313 |
| 511 | 20231212 | 103300 | 748192410 | 2445 | 2440 | 2445 | 2440 | 762 |
| 512 | 20231212 | 103200 | 746332805 | 2440 | 2445 | 2445 | 2440 | 540 |
| 513 | 20231212 | 103100 | 745015155 | 2445 | 2440 | 2445 | 2440 | 1107 |
| 514 | 20231212 | 103000 | 742313740 | 2440 | 2445 | 2445 | 2440 | 5787 |
| 515 | 20231212 | 102900 | 728165260 | 2450 | 2450 | 2450 | 2445 | 77 |
| 516 | 20231212 | 102800 | 727976955 | 2445 | 2445 | 2445 | 2445 | 362 |
| 517 | 20231212 | 102700 | 727091865 | 2445 | 2445 | 2450 | 2445 | 1820 |
| 518 | 20231212 | 102600 | 722641950 | 2450 | 2450 | 2450 | 2445 | 2425 |
| 519 | 20231212 | 102500 | 716701205 | 2450 | 2445 | 2450 | 2445 | 1214 |
| 520 | 20231212 | 102400 | 713727955 | 2445 | 2445 | 2445 | 2445 | 620 |
| 521 | 20231212 | 102300 | 712212055 | 2450 | 2445 | 2450 | 2445 | 220 |
| 522 | 20231212 | 102200 | 711674055 | 2450 | 2450 | 2450 | 2450 | 0 |
| 523 | 20231212 | 102100 | 711674055 | 2450 | 2450 | 2450 | 2440 | 2001 |
| 524 | 20231212 | 102000 | 706780130 | 2450 | 2450 | 2450 | 2450 | 6 |
| 525 | 20231212 | 101900 | 706765430 | 2445 | 2440 | 2445 | 2440 | 2216 |
| 526 | 20231212 | 101800 | 701351810 | 2445 | 2450 | 2450 | 2445 | 1688 |
| 527 | 20231212 | 101700 | 697224630 | 2445 | 2440 | 2445 | 2440 | 375 |
| 528 | 20231212 | 101600 | 696307795 | 2440 | 2445 | 2445 | 2440 | 1039 |
| 529 | 20231212 | 101500 | 693767485 | 2440 | 2440 | 2440 | 2440 | 100 |
| 530 | 20231212 | 101400 | 693523485 | 2440 | 2440 | 2440 | 2440 | 100 |
| 531 | 20231212 | 101300 | 693279485 | 2445 | 2445 | 2445 | 2445 | 1 |
| 532 | 20231212 | 101200 | 693277040 | 2440 | 2445 | 2445 | 2440 | 1288 |
| 533 | 20231212 | 101100 | 690134070 | 2450 | 2450 | 2450 | 2450 | 5 |
| 534 | 20231212 | 101000 | 690121820 | 2450 | 2450 | 2450 | 2450 | 204 |
| 535 | 20231212 | 100900 | 689622020 | 2450 | 2450 | 2450 | 2450 | 2006 |
| 536 | 20231212 | 100800 | 684707320 | 2445 | 2445 | 2450 | 2440 | 1031 |
| 537 | 20231212 | 100700 | 682186580 | 2445 | 2445 | 2445 | 2440 | 1394 |
| 538 | 20231212 | 100600 | 678779695 | 2445 | 2445 | 2445 | 2445 | 2152 |
| 539 | 20231212 | 100500 | 673518055 | 2445 | 2445 | 2445 | 2445 | 0 |
| 540 | 20231212 | 100400 | 673518055 | 2445 | 2445 | 2445 | 2445 | 35 |
| 541 | 20231212 | 100300 | 673432480 | 2450 | 2450 | 2450 | 2450 | 0 |
| 542 | 20231212 | 100200 | 673432480 | 2450 | 2445 | 2450 | 2445 | 337 |
| 543 | 20231212 | 100100 | 672608360 | 2445 | 2440 | 2445 | 2440 | 701 |
| 544 | 20231212 | 100000 | 670897905 | 2440 | 2440 | 2445 | 2440 | 1542 |
| 545 | 20231212 | 095900 | 667135400 | 2440 | 2440 | 2440 | 2440 | 1483 |
| 546 | 20231212 | 095800 | 663516880 | 2445 | 2445 | 2445 | 2440 | 652 |
| 547 | 20231212 | 095700 | 661923110 | 2450 | 2445 | 2450 | 2445 | 17 |
| 548 | 20231212 | 095600 | 661881490 | 2445 | 2445 | 2445 | 2445 | 132 |
| 549 | 20231212 | 095500 | 661558750 | 2450 | 2450 | 2450 | 2450 | 236 |
| 550 | 20231212 | 095400 | 660980550 | 2450 | 2445 | 2450 | 2445 | 1735 |
| 551 | 20231212 | 095300 | 656736955 | 2445 | 2450 | 2450 | 2445 | 3006 |
| 552 | 20231212 | 095200 | 649386720 | 2450 | 2450 | 2450 | 2450 | 226 |
| 553 | 20231212 | 095100 | 648833020 | 2450 | 2450 | 2455 | 2445 | 3175 |
| 554 | 20231212 | 095000 | 641049485 | 2450 | 2450 | 2455 | 2450 | 1053 |
| 555 | 20231212 | 094900 | 638469630 | 2450 | 2450 | 2450 | 2450 | 1017 |
| 556 | 20231212 | 094800 | 635977980 | 2455 | 2455 | 2460 | 2450 | 2036 |
| 557 | 20231212 | 094700 | 630979260 | 2460 | 2450 | 2460 | 2450 | 21390 |
| 558 | 20231212 | 094600 | 578471235 | 2450 | 2445 | 2450 | 2445 | 2380 |
| 559 | 20231212 | 094500 | 572644170 | 2445 | 2445 | 2445 | 2440 | 2639 |
| 560 | 20231212 | 094400 | 566197670 | 2445 | 2455 | 2455 | 2445 | 14093 |
| 561 | 20231212 | 094300 | 531676260 | 2450 | 2455 | 2465 | 2450 | 11283 |
| 562 | 20231212 | 094200 | 503966810 | 2455 | 2445 | 2455 | 2445 | 6290 |
| 563 | 20231212 | 094100 | 488573525 | 2450 | 2450 | 2455 | 2450 | 252 |
| 564 | 20231212 | 094000 | 487956070 | 2455 | 2445 | 2460 | 2445 | 14306 |
| 565 | 20231212 | 093900 | 452866520 | 2440 | 2430 | 2440 | 2430 | 8101 |
| 566 | 20231212 | 093800 | 433147085 | 2430 | 2435 | 2435 | 2430 | 3010 |
| 567 | 20231212 | 093700 | 425832735 | 2435 | 2430 | 2435 | 2425 | 2245 |
| 568 | 20231212 | 093600 | 420377405 | 2435 | 2430 | 2435 | 2430 | 5562 |
| 569 | 20231212 | 093500 | 406859690 | 2430 | 2425 | 2430 | 2425 | 48 |
| 570 | 20231212 | 093400 | 406743260 | 2430 | 2430 | 2430 | 2430 | 296 |
| 571 | 20231212 | 093300 | 406023980 | 2425 | 2430 | 2430 | 2425 | 1480 |
| 572 | 20231212 | 093200 | 402434945 | 2430 | 2430 | 2430 | 2430 | 32 |
| 573 | 20231212 | 093100 | 402357185 | 2430 | 2430 | 2430 | 2430 | 104 |
| 574 | 20231212 | 093000 | 402104465 | 2430 | 2425 | 2430 | 2425 | 2261 |
| 575 | 20231212 | 092900 | 396621530 | 2425 | 2425 | 2430 | 2425 | 298 |
| 576 | 20231212 | 092800 | 395898820 | 2430 | 2435 | 2435 | 2430 | 4587 |
| 577 | 20231212 | 092700 | 384752160 | 2435 | 2430 | 2435 | 2430 | 798 |
| 578 | 20231212 | 092600 | 382813000 | 2435 | 2435 | 2435 | 2430 | 871 |
| 579 | 20231212 | 092500 | 380696220 | 2425 | 2430 | 2435 | 2425 | 1866 |
| 580 | 20231212 | 092400 | 376162340 | 2430 | 2430 | 2430 | 2430 | 1470 |
| 581 | 20231212 | 092300 | 372590240 | 2430 | 2430 | 2435 | 2430 | 815 |
| 582 | 20231212 | 092200 | 370609785 | 2435 | 2435 | 2435 | 2430 | 332 |
| 583 | 20231212 | 092100 | 369802015 | 2430 | 2430 | 2430 | 2430 | 2850 |
| 584 | 20231212 | 092000 | 362876515 | 2435 | 2430 | 2435 | 2425 | 640 |
| 585 | 20231212 | 091900 | 361321035 | 2430 | 2430 | 2430 | 2430 | 5778 |
| 586 | 20231212 | 091800 | 347280495 | 2435 | 2435 | 2435 | 2430 | 361 |
| 587 | 20231212 | 091700 | 346401735 | 2430 | 2430 | 2435 | 2430 | 3840 |
| 588 | 20231212 | 091600 | 337070245 | 2430 | 2430 | 2430 | 2430 | 9970 |
| 589 | 20231212 | 091500 | 312843145 | 2430 | 2430 | 2440 | 2430 | 1062 |
| 590 | 20231212 | 091400 | 310262330 | 2430 | 2435 | 2440 | 2430 | 11280 |
| 591 | 20231212 | 091300 | 282820450 | 2440 | 2435 | 2440 | 2435 | 1758 |
| 592 | 20231212 | 091200 | 278538770 | 2440 | 2435 | 2440 | 2435 | 4586 |
| 593 | 20231212 | 091100 | 267371845 | 2435 | 2435 | 2440 | 2435 | 7343 |
| 594 | 20231212 | 091000 | 249491565 | 2440 | 2440 | 2440 | 2435 | 1736 |
| 595 | 20231212 | 090900 | 245256225 | 2440 | 2440 | 2445 | 2435 | 1059 |
| 596 | 20231212 | 090800 | 242672495 | 2440 | 2445 | 2445 | 2435 | 3143 |
| 597 | 20231212 | 090700 | 234993910 | 2445 | 2440 | 2445 | 2435 | 5456 |
| 598 | 20231212 | 090600 | 221688260 | 2440 | 2440 | 2445 | 2435 | 2938 |
| 599 | 20231212 | 090500 | 214523170 | 2440 | 2435 | 2445 | 2435 | 404 |
| 600 | 20231212 | 090400 | 213539280 | 2440 | 2445 | 2445 | 2440 | 3165 |
| 601 | 20231212 | 090300 | 205815590 | 2440 | 2440 | 2445 | 2440 | 2373 |
| 602 | 20231212 | 090200 | 200023440 | 2440 | 2450 | 2455 | 2440 | 9791 |
| 603 | 20231212 | 090100 | 176076605 | 2455 | 2465 | 2465 | 2445 | 13560 |
| 604 | 20231212 | 090000 | 142837055 | 2455 | 2480 | 2485 | 2445 | 57803 |