30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 3 | 20231219 | 190900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20231219 | 190800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20231219 | 190700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20231219 | 190600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20231219 | 190500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20231219 | 190400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20231219 | 190300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20231219 | 190200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20231219 | 190100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20231219 | 190000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20231219 | 185900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20231219 | 185800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20231219 | 185700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20231219 | 185600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20231219 | 185500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20231219 | 185400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20231219 | 185300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20231219 | 185200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20231219 | 185100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20231219 | 185000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20231219 | 184900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20231219 | 184800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20231219 | 184700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20231219 | 184600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20231219 | 184500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20231219 | 184400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20231219 | 184300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20231219 | 184200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20231219 | 184100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20231219 | 184000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 33 | 20231219 | 183900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20231219 | 183800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20231219 | 183700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20231219 | 183600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20231219 | 183500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20231219 | 183400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20231219 | 183300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20231219 | 183200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20231219 | 183100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20231219 | 183000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20231219 | 182900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20231219 | 182800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20231219 | 182700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20231219 | 182600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20231219 | 182500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20231219 | 182400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20231219 | 182300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20231219 | 182200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20231219 | 182100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20231219 | 182000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20231219 | 181900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20231219 | 181800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20231219 | 181700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20231219 | 181600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20231219 | 181500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20231219 | 181400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20231219 | 181300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20231219 | 181200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20231219 | 181100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20231219 | 181000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 63 | 20231219 | 180900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20231219 | 180800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20231219 | 180700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20231219 | 180600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20231219 | 180500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20231219 | 180400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20231219 | 180300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20231219 | 180200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20231219 | 180100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20231219 | 180000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20231219 | 175900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20231219 | 175800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20231219 | 175700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20231219 | 175600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20231219 | 175500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20231219 | 175400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20231219 | 175300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20231219 | 175200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20231219 | 175100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20231219 | 175000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20231219 | 174900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20231219 | 174800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20231219 | 174700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20231219 | 174600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20231219 | 174500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20231219 | 174400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20231219 | 174300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20231219 | 174200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20231219 | 174100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20231219 | 174000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 93 | 20231219 | 173900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20231219 | 173800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20231219 | 173700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20231219 | 173600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20231219 | 173500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20231219 | 173400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20231219 | 173300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20231219 | 173200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20231219 | 173100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20231219 | 173000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20231219 | 172900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20231219 | 172800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20231219 | 172700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20231219 | 172600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20231219 | 172500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20231219 | 172400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20231219 | 172300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20231219 | 172200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20231219 | 172100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20231219 | 172000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20231219 | 171900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20231219 | 171800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20231219 | 171700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20231219 | 171600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20231219 | 171500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20231219 | 171400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20231219 | 171300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20231219 | 171200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20231219 | 171100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20231219 | 171000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 123 | 20231219 | 170900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20231219 | 170800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20231219 | 170700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20231219 | 170600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20231219 | 170500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20231219 | 170400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20231219 | 170300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20231219 | 170200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20231219 | 170100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20231219 | 170000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20231219 | 165900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20231219 | 165800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20231219 | 165700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20231219 | 165600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20231219 | 165500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20231219 | 165400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20231219 | 165300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20231219 | 165200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20231219 | 165100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20231219 | 165000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20231219 | 164900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20231219 | 164800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20231219 | 164700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20231219 | 164600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20231219 | 164500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20231219 | 164400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20231219 | 164300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20231219 | 164200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20231219 | 164100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20231219 | 164000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 153 | 20231219 | 163900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20231219 | 163800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20231219 | 163700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20231219 | 163600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20231219 | 163500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20231219 | 163400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20231219 | 163300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20231219 | 163200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20231219 | 163100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20231219 | 163000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20231219 | 162900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20231219 | 162800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20231219 | 162700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20231219 | 162600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20231219 | 162500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20231219 | 162400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20231219 | 162300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20231219 | 162200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20231219 | 162100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20231219 | 162000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20231219 | 161900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20231219 | 161800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20231219 | 161700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20231219 | 161600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20231219 | 161500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20231219 | 161400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20231219 | 161300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20231219 | 161200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20231219 | 161100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20231219 | 161000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 183 | 20231219 | 160900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20231219 | 160800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20231219 | 160700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20231219 | 160600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20231219 | 160500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20231219 | 160400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20231219 | 160300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20231219 | 160200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20231219 | 160100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20231219 | 160000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20231219 | 155900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20231219 | 155800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20231219 | 155700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20231219 | 155600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20231219 | 155500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20231219 | 155400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20231219 | 155300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20231219 | 155200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20231219 | 155100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20231219 | 155000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20231219 | 154900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20231219 | 154800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20231219 | 154700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20231219 | 154600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20231219 | 154500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20231219 | 154400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20231219 | 154300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20231219 | 154200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20231219 | 154100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20231219 | 154000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 213 | 20231219 | 153900 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20231219 | 153800 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20231219 | 153700 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20231219 | 153600 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20231219 | 153500 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20231219 | 153400 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20231219 | 153300 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20231219 | 153200 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20231219 | 153100 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20231219 | 153000 | 3234757850 | 2250 | 2250 | 2250 | 2250 | 94847 |
| 223 | 20231219 | 152900 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20231219 | 152800 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20231219 | 152700 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20231219 | 152600 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20231219 | 152500 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20231219 | 152400 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20231219 | 152300 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20231219 | 152200 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20231219 | 152100 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20231219 | 152000 | 3021352100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20231219 | 151900 | 3021352100 | 2300 | 2310 | 2310 | 2300 | 4965 |
| 234 | 20231219 | 151800 | 3009909255 | 2310 | 2310 | 2315 | 2305 | 13405 |
| 235 | 20231219 | 151700 | 2978948700 | 2315 | 2315 | 2315 | 2310 | 2085 |
| 236 | 20231219 | 151600 | 2974127175 | 2315 | 2315 | 2320 | 2315 | 9600 |
| 237 | 20231219 | 151500 | 2951889655 | 2315 | 2315 | 2320 | 2310 | 2576 |
| 238 | 20231219 | 151400 | 2945929955 | 2315 | 2310 | 2315 | 2310 | 4936 |
| 239 | 20231219 | 151300 | 2934511615 | 2315 | 2315 | 2315 | 2300 | 11336 |
| 240 | 20231219 | 151200 | 2908408320 | 2315 | 2320 | 2320 | 2315 | 700 |
| 241 | 20231219 | 151100 | 2906787790 | 2320 | 2315 | 2320 | 2310 | 2191 |
| 242 | 20231219 | 151000 | 2901716045 | 2315 | 2320 | 2320 | 2315 | 548 |
| 243 | 20231219 | 150900 | 2900447035 | 2315 | 2320 | 2320 | 2315 | 1181 |
| 244 | 20231219 | 150800 | 2897712070 | 2320 | 2315 | 2320 | 2300 | 17441 |
| 245 | 20231219 | 150700 | 2857441000 | 2315 | 2305 | 2315 | 2305 | 1185 |
| 246 | 20231219 | 150600 | 2854706545 | 2320 | 2320 | 2320 | 2305 | 6643 |
| 247 | 20231219 | 150500 | 2839318805 | 2320 | 2325 | 2325 | 2305 | 2340 |
| 248 | 20231219 | 150400 | 2833914225 | 2325 | 2320 | 2325 | 2320 | 2837 |
| 249 | 20231219 | 150300 | 2827326995 | 2320 | 2315 | 2320 | 2310 | 2125 |
| 250 | 20231219 | 150200 | 2822406805 | 2310 | 2310 | 2310 | 2310 | 1040 |
| 251 | 20231219 | 150100 | 2820004405 | 2310 | 2310 | 2310 | 2305 | 231 |
| 252 | 20231219 | 150000 | 2819471395 | 2305 | 2305 | 2305 | 2305 | 1414 |
| 253 | 20231219 | 145900 | 2816212125 | 2305 | 2310 | 2310 | 2305 | 8764 |
| 254 | 20231219 | 145800 | 2796011100 | 2310 | 2310 | 2310 | 2310 | 408 |
| 255 | 20231219 | 145700 | 2795068620 | 2310 | 2310 | 2310 | 2305 | 2108 |
| 256 | 20231219 | 145600 | 2790209625 | 2305 | 2310 | 2310 | 2305 | 1365 |
| 257 | 20231219 | 145500 | 2787056480 | 2305 | 2315 | 2315 | 2305 | 3781 |
| 258 | 20231219 | 145400 | 2778322350 | 2315 | 2315 | 2315 | 2310 | 274 |
| 259 | 20231219 | 145300 | 2777689075 | 2315 | 2310 | 2320 | 2310 | 3407 |
| 260 | 20231219 | 145200 | 2769812405 | 2315 | 2315 | 2315 | 2310 | 1717 |
| 261 | 20231219 | 145100 | 2765837570 | 2315 | 2315 | 2315 | 2315 | 1420 |
| 262 | 20231219 | 145000 | 2762550270 | 2315 | 2315 | 2315 | 2315 | 1428 |
| 263 | 20231219 | 144900 | 2759244450 | 2320 | 2320 | 2320 | 2315 | 6546 |
| 264 | 20231219 | 144800 | 2744082875 | 2320 | 2315 | 2320 | 2315 | 855 |
| 265 | 20231219 | 144700 | 2742103540 | 2315 | 2310 | 2315 | 2310 | 41 |
| 266 | 20231219 | 144600 | 2742008825 | 2315 | 2320 | 2320 | 2315 | 2716 |
| 267 | 20231219 | 144500 | 2735721280 | 2315 | 2315 | 2320 | 2315 | 1057 |
| 268 | 20231219 | 144400 | 2733274275 | 2315 | 2320 | 2320 | 2315 | 1006 |
| 269 | 20231219 | 144300 | 2730945355 | 2320 | 2315 | 2320 | 2315 | 2674 |
| 270 | 20231219 | 144200 | 2724755030 | 2315 | 2315 | 2315 | 2315 | 4087 |
| 271 | 20231219 | 144100 | 2715293625 | 2320 | 2315 | 2320 | 2315 | 3159 |
| 272 | 20231219 | 144000 | 2707980285 | 2315 | 2315 | 2315 | 2315 | 88 |
| 273 | 20231219 | 143900 | 2707776565 | 2315 | 2310 | 2315 | 2310 | 13 |
| 274 | 20231219 | 143800 | 2707746490 | 2315 | 2315 | 2315 | 2315 | 102 |
| 275 | 20231219 | 143700 | 2707510360 | 2315 | 2310 | 2315 | 2310 | 431 |
| 276 | 20231219 | 143600 | 2706514305 | 2310 | 2310 | 2310 | 2310 | 724 |
| 277 | 20231219 | 143500 | 2704841865 | 2310 | 2315 | 2315 | 2305 | 343 |
| 278 | 20231219 | 143400 | 2704050530 | 2315 | 2310 | 2315 | 2310 | 253 |
| 279 | 20231219 | 143300 | 2703466085 | 2315 | 2315 | 2315 | 2315 | 22 |
| 280 | 20231219 | 143200 | 2703415155 | 2305 | 2315 | 2315 | 2305 | 2633 |
| 281 | 20231219 | 143100 | 2697337810 | 2310 | 2315 | 2315 | 2310 | 2869 |
| 282 | 20231219 | 143000 | 2690701120 | 2315 | 2315 | 2315 | 2310 | 156 |
| 283 | 20231219 | 142900 | 2690340600 | 2315 | 2315 | 2315 | 2310 | 1145 |
| 284 | 20231219 | 142800 | 2687692575 | 2315 | 2310 | 2315 | 2310 | 795 |
| 285 | 20231219 | 142700 | 2685852180 | 2315 | 2310 | 2315 | 2305 | 6001 |
| 286 | 20231219 | 142600 | 2672014875 | 2310 | 2315 | 2315 | 2310 | 572 |
| 287 | 20231219 | 142500 | 2670693525 | 2310 | 2315 | 2315 | 2310 | 6493 |
| 288 | 20231219 | 142400 | 2655685840 | 2315 | 2310 | 2315 | 2310 | 402 |
| 289 | 20231219 | 142300 | 2654757110 | 2315 | 2305 | 2315 | 2305 | 11006 |
| 290 | 20231219 | 142200 | 2629375300 | 2310 | 2315 | 2315 | 2310 | 830 |
| 291 | 20231219 | 142100 | 2627457500 | 2315 | 2315 | 2315 | 2315 | 95 |
| 292 | 20231219 | 142000 | 2627237575 | 2310 | 2315 | 2315 | 2310 | 5055 |
| 293 | 20231219 | 141900 | 2615559275 | 2310 | 2310 | 2310 | 2310 | 201 |
| 294 | 20231219 | 141800 | 2615094965 | 2310 | 2315 | 2320 | 2310 | 12035 |
| 295 | 20231219 | 141700 | 2587231505 | 2310 | 2310 | 2310 | 2305 | 5992 |
| 296 | 20231219 | 141600 | 2573392645 | 2305 | 2310 | 2310 | 2305 | 962 |
| 297 | 20231219 | 141500 | 2571175130 | 2305 | 2305 | 2310 | 2305 | 1339 |
| 298 | 20231219 | 141400 | 2568087975 | 2310 | 2310 | 2310 | 2305 | 807 |
| 299 | 20231219 | 141300 | 2566225035 | 2310 | 2310 | 2310 | 2310 | 710 |
| 300 | 20231219 | 141200 | 2564584935 | 2310 | 2310 | 2310 | 2305 | 10489 |
| 301 | 20231219 | 141100 | 2540394615 | 2310 | 2310 | 2310 | 2310 | 700 |
| 302 | 20231219 | 141000 | 2538777615 | 2315 | 2310 | 2315 | 2310 | 1005 |
| 303 | 20231219 | 140900 | 2536456040 | 2315 | 2315 | 2315 | 2315 | 0 |
| 304 | 20231219 | 140800 | 2536456040 | 2315 | 2310 | 2315 | 2305 | 3538 |
| 305 | 20231219 | 140700 | 2528295380 | 2315 | 2320 | 2320 | 2305 | 16252 |
| 306 | 20231219 | 140600 | 2490655145 | 2325 | 2325 | 2330 | 2320 | 9648 |
| 307 | 20231219 | 140500 | 2468220810 | 2325 | 2315 | 2325 | 2310 | 10764 |
| 308 | 20231219 | 140400 | 2443254560 | 2320 | 2325 | 2325 | 2315 | 796 |
| 309 | 20231219 | 140300 | 2441407645 | 2320 | 2320 | 2320 | 2320 | 4819 |
| 310 | 20231219 | 140200 | 2430227565 | 2325 | 2325 | 2325 | 2320 | 2393 |
| 311 | 20231219 | 140100 | 2424673840 | 2325 | 2315 | 2325 | 2315 | 19110 |
| 312 | 20231219 | 140000 | 2380323285 | 2315 | 2320 | 2325 | 2315 | 8996 |
| 313 | 20231219 | 135900 | 2359492280 | 2320 | 2325 | 2325 | 2315 | 3556 |
| 314 | 20231219 | 135800 | 2351225130 | 2325 | 2310 | 2330 | 2310 | 10069 |
| 315 | 20231219 | 135700 | 2327844570 | 2310 | 2300 | 2310 | 2300 | 4349 |
| 316 | 20231219 | 135600 | 2317811765 | 2300 | 2290 | 2300 | 2290 | 456 |
| 317 | 20231219 | 135500 | 2316763490 | 2290 | 2290 | 2300 | 2290 | 4806 |
| 318 | 20231219 | 135400 | 2305727790 | 2290 | 2290 | 2290 | 2290 | 140 |
| 319 | 20231219 | 135300 | 2305407190 | 2295 | 2290 | 2295 | 2290 | 161 |
| 320 | 20231219 | 135200 | 2305037945 | 2290 | 2290 | 2290 | 2290 | 1463 |
| 321 | 20231219 | 135100 | 2301687675 | 2295 | 2290 | 2295 | 2290 | 2514 |
| 322 | 20231219 | 135000 | 2295924190 | 2295 | 2290 | 2300 | 2290 | 1183 |
| 323 | 20231219 | 134900 | 2293214410 | 2295 | 2295 | 2295 | 2295 | 1300 |
| 324 | 20231219 | 134800 | 2290230910 | 2295 | 2295 | 2295 | 2295 | 505 |
| 325 | 20231219 | 134700 | 2289071935 | 2295 | 2295 | 2295 | 2295 | 435 |
| 326 | 20231219 | 134600 | 2288073610 | 2290 | 2290 | 2290 | 2290 | 7049 |
| 327 | 20231219 | 134500 | 2271931400 | 2295 | 2295 | 2295 | 2295 | 2580 |
| 328 | 20231219 | 134400 | 2266010300 | 2300 | 2300 | 2300 | 2300 | 663 |
| 329 | 20231219 | 134300 | 2264485400 | 2300 | 2300 | 2300 | 2300 | 0 |
| 330 | 20231219 | 134200 | 2264485400 | 2300 | 2300 | 2300 | 2300 | 970 |
| 331 | 20231219 | 134100 | 2262254400 | 2300 | 2300 | 2300 | 2300 | 3825 |
| 332 | 20231219 | 134000 | 2253456900 | 2305 | 2300 | 2305 | 2300 | 1262 |
| 333 | 20231219 | 133900 | 2250553300 | 2300 | 2300 | 2300 | 2300 | 1380 |
| 334 | 20231219 | 133800 | 2247379300 | 2300 | 2300 | 2300 | 2300 | 2980 |
| 335 | 20231219 | 133700 | 2240525300 | 2295 | 2300 | 2300 | 2295 | 1810 |
| 336 | 20231219 | 133600 | 2236362350 | 2300 | 2300 | 2300 | 2295 | 5864 |
| 337 | 20231219 | 133500 | 2222880675 | 2305 | 2305 | 2305 | 2300 | 140 |
| 338 | 20231219 | 133400 | 2222558475 | 2305 | 2305 | 2305 | 2305 | 132 |
| 339 | 20231219 | 133300 | 2222254215 | 2305 | 2305 | 2305 | 2305 | 100 |
| 340 | 20231219 | 133200 | 2222023715 | 2305 | 2295 | 2305 | 2295 | 4941 |
| 341 | 20231219 | 133100 | 2210674520 | 2300 | 2295 | 2300 | 2290 | 733 |
| 342 | 20231219 | 133000 | 2208993630 | 2300 | 2300 | 2300 | 2295 | 2281 |
| 343 | 20231219 | 132900 | 2203758230 | 2300 | 2305 | 2315 | 2300 | 11497 |
| 344 | 20231219 | 132800 | 2177215605 | 2305 | 2295 | 2305 | 2295 | 1524 |
| 345 | 20231219 | 132700 | 2173710345 | 2295 | 2305 | 2305 | 2295 | 677 |
| 346 | 20231219 | 132600 | 2172153910 | 2305 | 2300 | 2305 | 2300 | 762 |
| 347 | 20231219 | 132500 | 2170400875 | 2300 | 2295 | 2300 | 2290 | 1872 |
| 348 | 20231219 | 132400 | 2166105550 | 2295 | 2295 | 2295 | 2295 | 57 |
| 349 | 20231219 | 132300 | 2165974735 | 2295 | 2295 | 2295 | 2295 | 309 |
| 350 | 20231219 | 132200 | 2165265580 | 2295 | 2295 | 2300 | 2295 | 1026 |
| 351 | 20231219 | 132100 | 2162910855 | 2295 | 2295 | 2295 | 2295 | 2124 |
| 352 | 20231219 | 132000 | 2158036275 | 2295 | 2295 | 2295 | 2295 | 1219 |
| 353 | 20231219 | 131900 | 2155238670 | 2295 | 2295 | 2295 | 2290 | 5207 |
| 354 | 20231219 | 131800 | 2143313655 | 2295 | 2305 | 2305 | 2290 | 881 |
| 355 | 20231219 | 131700 | 2141290175 | 2305 | 2310 | 2310 | 2290 | 12036 |
| 356 | 20231219 | 131600 | 2113629490 | 2310 | 2300 | 2310 | 2300 | 7918 |
| 357 | 20231219 | 131500 | 2095376945 | 2300 | 2320 | 2320 | 2300 | 17115 |
| 358 | 20231219 | 131400 | 2055883600 | 2320 | 2315 | 2320 | 2310 | 1770 |
| 359 | 20231219 | 131300 | 2051783070 | 2310 | 2325 | 2325 | 2310 | 7496 |
| 360 | 20231219 | 131200 | 2034405830 | 2325 | 2320 | 2325 | 2320 | 2534 |
| 361 | 20231219 | 131100 | 2028526885 | 2320 | 2325 | 2325 | 2320 | 1541 |
| 362 | 20231219 | 131000 | 2024950285 | 2330 | 2320 | 2330 | 2320 | 4649 |
| 363 | 20231219 | 130900 | 2014155140 | 2320 | 2330 | 2330 | 2320 | 4229 |
| 364 | 20231219 | 130800 | 2004338360 | 2330 | 2315 | 2340 | 2315 | 6803 |
| 365 | 20231219 | 130700 | 1988488270 | 2320 | 2315 | 2320 | 2310 | 8467 |
| 366 | 20231219 | 130600 | 1968883755 | 2320 | 2305 | 2320 | 2300 | 5609 |
| 367 | 20231219 | 130500 | 1955931385 | 2305 | 2310 | 2315 | 2305 | 6996 |
| 368 | 20231219 | 130400 | 1939767425 | 2315 | 2310 | 2320 | 2310 | 13437 |
| 369 | 20231219 | 130300 | 1908690135 | 2310 | 2305 | 2310 | 2295 | 10669 |
| 370 | 20231219 | 130200 | 1884063830 | 2295 | 2310 | 2315 | 2295 | 8442 |
| 371 | 20231219 | 130100 | 1864621010 | 2315 | 2320 | 2325 | 2305 | 7196 |
| 372 | 20231219 | 130000 | 1848014740 | 2320 | 2305 | 2360 | 2295 | 81033 |
| 373 | 20231219 | 125900 | 1659492675 | 2300 | 2295 | 2300 | 2295 | 7749 |
| 374 | 20231219 | 125800 | 1641685615 | 2295 | 2285 | 2295 | 2280 | 8893 |
| 375 | 20231219 | 125700 | 1621328445 | 2280 | 2280 | 2280 | 2275 | 8337 |
| 376 | 20231219 | 125600 | 1602324625 | 2280 | 2280 | 2290 | 2280 | 1607 |
| 377 | 20231219 | 125500 | 1598655765 | 2280 | 2290 | 2290 | 2280 | 8400 |
| 378 | 20231219 | 125400 | 1579475980 | 2290 | 2290 | 2290 | 2290 | 6451 |
| 379 | 20231219 | 125300 | 1564703190 | 2290 | 2285 | 2290 | 2285 | 4322 |
| 380 | 20231219 | 125200 | 1554823710 | 2285 | 2285 | 2285 | 2285 | 567 |
| 381 | 20231219 | 125100 | 1553528115 | 2285 | 2280 | 2285 | 2280 | 2459 |
| 382 | 20231219 | 125000 | 1547920795 | 2280 | 2275 | 2280 | 2275 | 3684 |
| 383 | 20231219 | 124900 | 1539525425 | 2275 | 2270 | 2275 | 2270 | 3270 |
| 384 | 20231219 | 124800 | 1532087675 | 2270 | 2265 | 2275 | 2265 | 4093 |
| 385 | 20231219 | 124700 | 1522796360 | 2265 | 2265 | 2265 | 2265 | 1181 |
| 386 | 20231219 | 124600 | 1520121395 | 2265 | 2260 | 2265 | 2260 | 1939 |
| 387 | 20231219 | 124500 | 1515730120 | 2260 | 2260 | 2265 | 2260 | 1081 |
| 388 | 20231219 | 124400 | 1513287055 | 2260 | 2260 | 2260 | 2260 | 123 |
| 389 | 20231219 | 124300 | 1513009075 | 2260 | 2260 | 2260 | 2260 | 548 |
| 390 | 20231219 | 124200 | 1511770595 | 2260 | 2260 | 2260 | 2260 | 151 |
| 391 | 20231219 | 124100 | 1511429335 | 2260 | 2260 | 2265 | 2260 | 662 |
| 392 | 20231219 | 124000 | 1509932895 | 2260 | 2260 | 2265 | 2260 | 262 |
| 393 | 20231219 | 123900 | 1509340770 | 2260 | 2260 | 2260 | 2260 | 1480 |
| 394 | 20231219 | 123800 | 1505995970 | 2260 | 2260 | 2265 | 2260 | 4074 |
| 395 | 20231219 | 123700 | 1496788720 | 2255 | 2255 | 2255 | 2250 | 2155 |
| 396 | 20231219 | 123600 | 1491929215 | 2255 | 2250 | 2255 | 2250 | 687 |
| 397 | 20231219 | 123500 | 1490382895 | 2250 | 2255 | 2255 | 2250 | 925 |
| 398 | 20231219 | 123400 | 1488301270 | 2255 | 2255 | 2255 | 2255 | 19 |
| 399 | 20231219 | 123300 | 1488258425 | 2255 | 2255 | 2255 | 2255 | 456 |
| 400 | 20231219 | 123200 | 1487230145 | 2250 | 2245 | 2250 | 2245 | 6662 |
| 401 | 20231219 | 123100 | 1472241645 | 2245 | 2240 | 2250 | 2240 | 5132 |
| 402 | 20231219 | 123000 | 1460735300 | 2245 | 2245 | 2245 | 2245 | 504 |
| 403 | 20231219 | 122900 | 1459603820 | 2245 | 2240 | 2245 | 2240 | 6105 |
| 404 | 20231219 | 122800 | 1445913120 | 2245 | 2250 | 2250 | 2245 | 6309 |
| 405 | 20231219 | 122700 | 1431749405 | 2250 | 2250 | 2250 | 2250 | 203 |
| 406 | 20231219 | 122600 | 1431292655 | 2250 | 2250 | 2250 | 2250 | 2595 |
| 407 | 20231219 | 122500 | 1425453905 | 2255 | 2250 | 2255 | 2250 | 1118 |
| 408 | 20231219 | 122400 | 1422937975 | 2250 | 2245 | 2250 | 2245 | 1650 |
| 409 | 20231219 | 122300 | 1419228645 | 2245 | 2245 | 2245 | 2245 | 678 |
| 410 | 20231219 | 122200 | 1417706535 | 2250 | 2250 | 2250 | 2250 | 1348 |
| 411 | 20231219 | 122100 | 1414673535 | 2250 | 2250 | 2255 | 2250 | 901 |
| 412 | 20231219 | 122000 | 1412646180 | 2245 | 2245 | 2245 | 2245 | 9 |
| 413 | 20231219 | 121900 | 1412625975 | 2245 | 2255 | 2255 | 2245 | 592 |
| 414 | 20231219 | 121800 | 1411296735 | 2250 | 2250 | 2250 | 2250 | 176 |
| 415 | 20231219 | 121700 | 1410900735 | 2255 | 2250 | 2255 | 2250 | 5000 |
| 416 | 20231219 | 121600 | 1399632145 | 2245 | 2245 | 2245 | 2245 | 57 |
| 417 | 20231219 | 121500 | 1399504180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 418 | 20231219 | 121400 | 1399504180 | 2250 | 2250 | 2250 | 2250 | 349 |
| 419 | 20231219 | 121300 | 1398718930 | 2245 | 2245 | 2245 | 2245 | 0 |
| 420 | 20231219 | 121200 | 1398718930 | 2245 | 2245 | 2245 | 2245 | 1852 |
| 421 | 20231219 | 121100 | 1394561190 | 2240 | 2245 | 2245 | 2240 | 609 |
| 422 | 20231219 | 121000 | 1393196405 | 2240 | 2245 | 2245 | 2240 | 70 |
| 423 | 20231219 | 120900 | 1393039555 | 2240 | 2245 | 2245 | 2240 | 251 |
| 424 | 20231219 | 120800 | 1392476660 | 2245 | 2245 | 2245 | 2245 | 5 |
| 425 | 20231219 | 120700 | 1392465435 | 2245 | 2245 | 2245 | 2240 | 20200 |
| 426 | 20231219 | 120600 | 1347204075 | 2250 | 2250 | 2250 | 2250 | 50 |
| 427 | 20231219 | 120500 | 1347091575 | 2250 | 2245 | 2250 | 2245 | 206 |
| 428 | 20231219 | 120400 | 1346628575 | 2250 | 2250 | 2250 | 2250 | 321 |
| 429 | 20231219 | 120300 | 1345906325 | 2250 | 2250 | 2250 | 2250 | 2220 |
| 430 | 20231219 | 120200 | 1340911325 | 2250 | 2250 | 2250 | 2250 | 1 |
| 431 | 20231219 | 120100 | 1340909075 | 2245 | 2240 | 2245 | 2240 | 3292 |
| 432 | 20231219 | 120000 | 1333520620 | 2245 | 2245 | 2245 | 2245 | 611 |
| 433 | 20231219 | 115900 | 1332148925 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20231219 | 115800 | 1332148925 | 2245 | 2245 | 2245 | 2245 | 600 |
| 435 | 20231219 | 115700 | 1330801925 | 2245 | 2245 | 2245 | 2245 | 1100 |
| 436 | 20231219 | 115600 | 1328332425 | 2245 | 2245 | 2245 | 2245 | 1376 |
| 437 | 20231219 | 115500 | 1325243305 | 2245 | 2245 | 2245 | 2245 | 457 |
| 438 | 20231219 | 115400 | 1324217340 | 2240 | 2240 | 2240 | 2240 | 0 |
| 439 | 20231219 | 115300 | 1324217340 | 2240 | 2240 | 2240 | 2240 | 500 |
| 440 | 20231219 | 115200 | 1323097340 | 2245 | 2245 | 2245 | 2245 | 4 |
| 441 | 20231219 | 115100 | 1323088360 | 2245 | 2245 | 2245 | 2245 | 4 |
| 442 | 20231219 | 115000 | 1323079380 | 2245 | 2245 | 2245 | 2245 | 0 |
| 443 | 20231219 | 114900 | 1323079380 | 2245 | 2245 | 2245 | 2245 | 1110 |
| 444 | 20231219 | 114800 | 1320587430 | 2245 | 2245 | 2245 | 2245 | 564 |
| 445 | 20231219 | 114700 | 1319321250 | 2245 | 2245 | 2245 | 2245 | 7 |
| 446 | 20231219 | 114600 | 1319305535 | 2245 | 2245 | 2245 | 2245 | 3 |
| 447 | 20231219 | 114500 | 1319298800 | 2240 | 2240 | 2240 | 2240 | 941 |
| 448 | 20231219 | 114400 | 1317190960 | 2245 | 2245 | 2245 | 2245 | 0 |
| 449 | 20231219 | 114300 | 1317190960 | 2245 | 2240 | 2245 | 2240 | 370 |
| 450 | 20231219 | 114200 | 1316362155 | 2245 | 2250 | 2250 | 2245 | 3971 |
| 451 | 20231219 | 114100 | 1307442560 | 2250 | 2250 | 2250 | 2250 | 53 |
| 452 | 20231219 | 114000 | 1307323310 | 2245 | 2245 | 2245 | 2245 | 0 |
| 453 | 20231219 | 113900 | 1307323310 | 2245 | 2245 | 2245 | 2245 | 197 |
| 454 | 20231219 | 113800 | 1306881045 | 2245 | 2245 | 2245 | 2245 | 363 |
| 455 | 20231219 | 113700 | 1306066110 | 2245 | 2240 | 2245 | 2240 | 1002 |
| 456 | 20231219 | 113600 | 1303821625 | 2245 | 2245 | 2245 | 2245 | 107 |
| 457 | 20231219 | 113500 | 1303581410 | 2245 | 2245 | 2245 | 2245 | 106 |
| 458 | 20231219 | 113400 | 1303343440 | 2245 | 2245 | 2245 | 2245 | 746 |
| 459 | 20231219 | 113300 | 1301668670 | 2240 | 2245 | 2245 | 2240 | 23 |
| 460 | 20231219 | 113200 | 1301617050 | 2250 | 2250 | 2250 | 2250 | 54 |
| 461 | 20231219 | 113100 | 1301495550 | 2245 | 2245 | 2245 | 2245 | 30 |
| 462 | 20231219 | 113000 | 1301428200 | 2250 | 2245 | 2250 | 2245 | 2581 |
| 463 | 20231219 | 112900 | 1295633505 | 2245 | 2250 | 2250 | 2245 | 3879 |
| 464 | 20231219 | 112800 | 1286924855 | 2255 | 2250 | 2255 | 2250 | 1841 |
| 465 | 20231219 | 112700 | 1282781030 | 2255 | 2245 | 2255 | 2245 | 2385 |
| 466 | 20231219 | 112600 | 1277419490 | 2245 | 2250 | 2250 | 2245 | 791 |
| 467 | 20231219 | 112500 | 1275640850 | 2250 | 2250 | 2250 | 2245 | 439 |
| 468 | 20231219 | 112400 | 1274654105 | 2250 | 2255 | 2255 | 2250 | 565 |
| 469 | 20231219 | 112300 | 1273382845 | 2255 | 2250 | 2255 | 2250 | 7979 |
| 470 | 20231219 | 112200 | 1255425365 | 2250 | 2255 | 2255 | 2250 | 229 |
| 471 | 20231219 | 112100 | 1254910095 | 2255 | 2250 | 2255 | 2250 | 4854 |
| 472 | 20231219 | 112000 | 1243985145 | 2250 | 2250 | 2250 | 2250 | 972 |
| 473 | 20231219 | 111900 | 1241798145 | 2245 | 2245 | 2250 | 2245 | 1387 |
| 474 | 20231219 | 111800 | 1238684310 | 2245 | 2245 | 2245 | 2245 | 348 |
| 475 | 20231219 | 111700 | 1237903050 | 2245 | 2245 | 2245 | 2245 | 1760 |
| 476 | 20231219 | 111600 | 1233951850 | 2245 | 2245 | 2245 | 2245 | 3286 |
| 477 | 20231219 | 111500 | 1226574780 | 2245 | 2245 | 2245 | 2245 | 40 |
| 478 | 20231219 | 111400 | 1226484980 | 2240 | 2240 | 2240 | 2240 | 777 |
| 479 | 20231219 | 111300 | 1224744500 | 2240 | 2240 | 2240 | 2240 | 1668 |
| 480 | 20231219 | 111200 | 1221008180 | 2240 | 2235 | 2240 | 2235 | 3765 |
| 481 | 20231219 | 111100 | 1212593395 | 2235 | 2235 | 2235 | 2235 | 2600 |
| 482 | 20231219 | 111000 | 1206782395 | 2235 | 2235 | 2235 | 2235 | 31 |
| 483 | 20231219 | 110900 | 1206713110 | 2235 | 2230 | 2235 | 2230 | 5472 |
| 484 | 20231219 | 110800 | 1194510545 | 2230 | 2230 | 2230 | 2230 | 753 |
| 485 | 20231219 | 110700 | 1192831355 | 2230 | 2230 | 2230 | 2230 | 364 |
| 486 | 20231219 | 110600 | 1192019635 | 2230 | 2230 | 2230 | 2230 | 390 |
| 487 | 20231219 | 110500 | 1191149935 | 2230 | 2230 | 2230 | 2230 | 178 |
| 488 | 20231219 | 110400 | 1190752995 | 2230 | 2225 | 2230 | 2225 | 907 |
| 489 | 20231219 | 110300 | 1188733485 | 2220 | 2225 | 2225 | 2220 | 9580 |
| 490 | 20231219 | 110200 | 1167418985 | 2230 | 2220 | 2230 | 2220 | 2555 |
| 491 | 20231219 | 110100 | 1161734225 | 2225 | 2225 | 2225 | 2220 | 470 |
| 492 | 20231219 | 110000 | 1160689035 | 2225 | 2220 | 2225 | 2220 | 92 |
| 493 | 20231219 | 105900 | 1160484790 | 2220 | 2220 | 2220 | 2220 | 2612 |
| 494 | 20231219 | 105800 | 1154686150 | 2220 | 2225 | 2225 | 2220 | 420 |
| 495 | 20231219 | 105700 | 1153753700 | 2225 | 2225 | 2225 | 2220 | 32 |
| 496 | 20231219 | 105600 | 1153682525 | 2225 | 2225 | 2225 | 2220 | 4548 |
| 497 | 20231219 | 105500 | 1143585945 | 2230 | 2225 | 2230 | 2220 | 5250 |
| 498 | 20231219 | 105400 | 1131902430 | 2230 | 2230 | 2230 | 2230 | 869 |
| 499 | 20231219 | 105300 | 1129964560 | 2230 | 2230 | 2230 | 2225 | 1244 |
| 500 | 20231219 | 105200 | 1127195440 | 2230 | 2230 | 2230 | 2230 | 66 |
| 501 | 20231219 | 105100 | 1127048260 | 2230 | 2225 | 2230 | 2225 | 222 |
| 502 | 20231219 | 105000 | 1126554035 | 2230 | 2230 | 2230 | 2225 | 677 |
| 503 | 20231219 | 104900 | 1125046825 | 2230 | 2230 | 2230 | 2230 | 136 |
| 504 | 20231219 | 104800 | 1124743545 | 2230 | 2230 | 2230 | 2230 | 104 |
| 505 | 20231219 | 104700 | 1124511625 | 2230 | 2230 | 2235 | 2230 | 170 |
| 506 | 20231219 | 104600 | 1124132520 | 2230 | 2225 | 2230 | 2225 | 2550 |
| 507 | 20231219 | 104500 | 1118458520 | 2230 | 2230 | 2230 | 2230 | 669 |
| 508 | 20231219 | 104400 | 1116966650 | 2230 | 2230 | 2230 | 2225 | 5250 |
| 509 | 20231219 | 104300 | 1105284745 | 2230 | 2230 | 2230 | 2225 | 1574 |
| 510 | 20231219 | 104200 | 1101781575 | 2225 | 2225 | 2230 | 2225 | 919 |
| 511 | 20231219 | 104100 | 1099732235 | 2225 | 2225 | 2225 | 2225 | 499 |
| 512 | 20231219 | 104000 | 1098621960 | 2225 | 2225 | 2225 | 2225 | 0 |
| 513 | 20231219 | 103900 | 1098621960 | 2225 | 2225 | 2225 | 2225 | 380 |
| 514 | 20231219 | 103800 | 1097776460 | 2215 | 2220 | 2220 | 2215 | 7587 |
| 515 | 20231219 | 103700 | 1080946255 | 2220 | 2225 | 2225 | 2220 | 1430 |
| 516 | 20231219 | 103600 | 1077767995 | 2225 | 2225 | 2225 | 2225 | 1500 |
| 517 | 20231219 | 103500 | 1074430495 | 2225 | 2230 | 2230 | 2220 | 3557 |
| 518 | 20231219 | 103400 | 1066526190 | 2225 | 2230 | 2230 | 2225 | 3100 |
| 519 | 20231219 | 103300 | 1059628190 | 2230 | 2225 | 2230 | 2225 | 2016 |
| 520 | 20231219 | 103200 | 1055137510 | 2225 | 2230 | 2230 | 2225 | 53 |
| 521 | 20231219 | 103100 | 1055019575 | 2230 | 2230 | 2230 | 2225 | 654 |
| 522 | 20231219 | 103000 | 1053561160 | 2230 | 2225 | 2230 | 2225 | 2143 |
| 523 | 20231219 | 102900 | 1048792545 | 2225 | 2225 | 2225 | 2220 | 520 |
| 524 | 20231219 | 102800 | 1047637890 | 2225 | 2220 | 2225 | 2220 | 895 |
| 525 | 20231219 | 102700 | 1045650880 | 2215 | 2230 | 2230 | 2215 | 401 |
| 526 | 20231219 | 102600 | 1044762650 | 2215 | 2230 | 2230 | 2215 | 20052 |
| 527 | 20231219 | 102500 | 1000308780 | 2230 | 2220 | 2230 | 2220 | 829 |
| 528 | 20231219 | 102400 | 998462390 | 2230 | 2225 | 2230 | 2225 | 3174 |
| 529 | 20231219 | 102300 | 991400220 | 2225 | 2225 | 2225 | 2225 | 1832 |
| 530 | 20231219 | 102200 | 987324020 | 2230 | 2230 | 2230 | 2230 | 168 |
| 531 | 20231219 | 102100 | 986949380 | 2230 | 2230 | 2230 | 2225 | 146 |
| 532 | 20231219 | 102000 | 986623955 | 2225 | 2230 | 2230 | 2225 | 747 |
| 533 | 20231219 | 101900 | 984960515 | 2230 | 2225 | 2230 | 2225 | 4 |
| 534 | 20231219 | 101800 | 984951605 | 2230 | 2235 | 2235 | 2230 | 1515 |
| 535 | 20231219 | 101700 | 981573150 | 2235 | 2235 | 2235 | 2235 | 0 |
| 536 | 20231219 | 101600 | 981573150 | 2235 | 2230 | 2235 | 2230 | 229 |
| 537 | 20231219 | 101500 | 981062445 | 2230 | 2235 | 2235 | 2230 | 533 |
| 538 | 20231219 | 101400 | 979873690 | 2235 | 2235 | 2235 | 2235 | 724 |
| 539 | 20231219 | 101300 | 978255550 | 2235 | 2230 | 2235 | 2230 | 161 |
| 540 | 20231219 | 101200 | 977895730 | 2230 | 2230 | 2230 | 2230 | 8130 |
| 541 | 20231219 | 101100 | 959765830 | 2230 | 2230 | 2230 | 2225 | 2029 |
| 542 | 20231219 | 101000 | 955251295 | 2230 | 2225 | 2230 | 2220 | 12322 |
| 543 | 20231219 | 100900 | 927886025 | 2225 | 2230 | 2230 | 2220 | 3924 |
| 544 | 20231219 | 100800 | 919160030 | 2230 | 2225 | 2230 | 2225 | 382 |
| 545 | 20231219 | 100700 | 918308195 | 2230 | 2225 | 2230 | 2220 | 8764 |
| 546 | 20231219 | 100600 | 898815755 | 2230 | 2230 | 2230 | 2230 | 13 |
| 547 | 20231219 | 100500 | 898786765 | 2230 | 2230 | 2230 | 2230 | 217 |
| 548 | 20231219 | 100400 | 898302855 | 2230 | 2235 | 2235 | 2230 | 2201 |
| 549 | 20231219 | 100300 | 893394615 | 2240 | 2240 | 2240 | 2240 | 263 |
| 550 | 20231219 | 100200 | 892805495 | 2235 | 2240 | 2240 | 2235 | 893 |
| 551 | 20231219 | 100100 | 890809025 | 2240 | 2235 | 2240 | 2235 | 85 |
| 552 | 20231219 | 100000 | 890618775 | 2235 | 2235 | 2235 | 2235 | 547 |
| 553 | 20231219 | 095900 | 889396230 | 2235 | 2235 | 2235 | 2230 | 1157 |
| 554 | 20231219 | 095800 | 886810365 | 2235 | 2230 | 2235 | 2230 | 5941 |
| 555 | 20231219 | 095700 | 873534335 | 2230 | 2225 | 2230 | 2220 | 10718 |
| 556 | 20231219 | 095600 | 849691675 | 2225 | 2225 | 2225 | 2225 | 71 |
| 557 | 20231219 | 095500 | 849533700 | 2225 | 2230 | 2235 | 2220 | 1526 |
| 558 | 20231219 | 095400 | 846145750 | 2235 | 2225 | 2235 | 2215 | 8393 |
| 559 | 20231219 | 095300 | 827512185 | 2225 | 2225 | 2225 | 2220 | 5298 |
| 560 | 20231219 | 095200 | 815749135 | 2220 | 2225 | 2225 | 2215 | 25808 |
| 561 | 20231219 | 095100 | 758510735 | 2225 | 2235 | 2235 | 2225 | 22749 |
| 562 | 20231219 | 095000 | 707819405 | 2235 | 2240 | 2240 | 2235 | 8303 |
| 563 | 20231219 | 094900 | 689262165 | 2240 | 2245 | 2245 | 2235 | 125 |
| 564 | 20231219 | 094800 | 688982260 | 2245 | 2240 | 2245 | 2240 | 900 |
| 565 | 20231219 | 094700 | 686966255 | 2240 | 2245 | 2245 | 2240 | 4 |
| 566 | 20231219 | 094600 | 686957285 | 2245 | 2245 | 2245 | 2240 | 24 |
| 567 | 20231219 | 094500 | 686903515 | 2245 | 2240 | 2245 | 2235 | 35 |
| 568 | 20231219 | 094400 | 686825275 | 2245 | 2240 | 2245 | 2235 | 3851 |
| 569 | 20231219 | 094300 | 678212505 | 2235 | 2245 | 2245 | 2235 | 548 |
| 570 | 20231219 | 094200 | 676985875 | 2245 | 2245 | 2250 | 2240 | 12927 |
| 571 | 20231219 | 094100 | 648004310 | 2245 | 2250 | 2250 | 2245 | 410 |
| 572 | 20231219 | 094000 | 647082535 | 2250 | 2250 | 2250 | 2250 | 1089 |
| 573 | 20231219 | 093900 | 644632285 | 2250 | 2255 | 2255 | 2250 | 877 |
| 574 | 20231219 | 093800 | 642659010 | 2255 | 2255 | 2255 | 2240 | 3498 |
| 575 | 20231219 | 093700 | 634800800 | 2255 | 2260 | 2265 | 2255 | 10283 |
| 576 | 20231219 | 093600 | 611514505 | 2260 | 2260 | 2260 | 2250 | 708 |
| 577 | 20231219 | 093500 | 609918880 | 2260 | 2260 | 2260 | 2260 | 5 |
| 578 | 20231219 | 093400 | 609907580 | 2250 | 2250 | 2260 | 2250 | 606 |
| 579 | 20231219 | 093300 | 608539070 | 2255 | 2255 | 2260 | 2250 | 440 |
| 580 | 20231219 | 093200 | 607547400 | 2255 | 2255 | 2255 | 2255 | 20 |
| 581 | 20231219 | 093100 | 607502300 | 2255 | 2250 | 2255 | 2250 | 681 |
| 582 | 20231219 | 093000 | 605967090 | 2250 | 2250 | 2250 | 2250 | 1161 |
| 583 | 20231219 | 092900 | 603354840 | 2250 | 2245 | 2250 | 2240 | 3014 |
| 584 | 20231219 | 092800 | 596595215 | 2240 | 2240 | 2240 | 2235 | 4362 |
| 585 | 20231219 | 092700 | 586835800 | 2240 | 2245 | 2245 | 2235 | 10864 |
| 586 | 20231219 | 092600 | 562551860 | 2235 | 2245 | 2245 | 2235 | 6641 |
| 587 | 20231219 | 092500 | 547682105 | 2245 | 2240 | 2255 | 2240 | 4499 |
| 588 | 20231219 | 092400 | 537593205 | 2245 | 2250 | 2250 | 2245 | 4675 |
| 589 | 20231219 | 092300 | 527094430 | 2245 | 2250 | 2255 | 2245 | 933 |
| 590 | 20231219 | 092200 | 524995220 | 2250 | 2245 | 2250 | 2240 | 23038 |
| 591 | 20231219 | 092100 | 473251780 | 2245 | 2255 | 2255 | 2245 | 23205 |
| 592 | 20231219 | 092000 | 421106855 | 2255 | 2260 | 2260 | 2255 | 5095 |
| 593 | 20231219 | 091900 | 409613225 | 2260 | 2255 | 2260 | 2255 | 3514 |
| 594 | 20231219 | 091800 | 401687645 | 2260 | 2260 | 2260 | 2255 | 504 |
| 595 | 20231219 | 091700 | 400550515 | 2265 | 2260 | 2265 | 2260 | 1611 |
| 596 | 20231219 | 091600 | 396909645 | 2265 | 2260 | 2270 | 2260 | 779 |
| 597 | 20231219 | 091500 | 395146335 | 2260 | 2260 | 2265 | 2255 | 851 |
| 598 | 20231219 | 091400 | 393223290 | 2265 | 2255 | 2270 | 2250 | 3938 |
| 599 | 20231219 | 091300 | 384354120 | 2270 | 2255 | 2275 | 2250 | 6418 |
| 600 | 20231219 | 091200 | 369877125 | 2275 | 2260 | 2280 | 2260 | 5296 |
| 601 | 20231219 | 091100 | 357877645 | 2260 | 2255 | 2265 | 2255 | 4976 |
| 602 | 20231219 | 091000 | 346646435 | 2260 | 2270 | 2270 | 2260 | 10154 |
| 603 | 20231219 | 090900 | 323675230 | 2265 | 2275 | 2275 | 2265 | 2643 |
| 604 | 20231219 | 090800 | 317682260 | 2265 | 2265 | 2275 | 2265 | 4997 |
| 605 | 20231219 | 090700 | 306359705 | 2270 | 2290 | 2290 | 2255 | 20440 |
| 606 | 20231219 | 090600 | 259888720 | 2285 | 2310 | 2315 | 2285 | 9926 |
| 607 | 20231219 | 090500 | 237052475 | 2315 | 2295 | 2320 | 2285 | 30582 |
| 608 | 20231219 | 090400 | 166602835 | 2290 | 2290 | 2295 | 2285 | 1578 |
| 609 | 20231219 | 090300 | 162987565 | 2285 | 2280 | 2285 | 2275 | 4109 |
| 610 | 20231219 | 090200 | 153632785 | 2280 | 2255 | 2280 | 2255 | 9162 |
| 611 | 20231219 | 090100 | 132869145 | 2255 | 2260 | 2270 | 2245 | 6466 |
| 612 | 20231219 | 090000 | 118294745 | 2260 | 2290 | 2290 | 2225 | 46597 |