29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 3 | 20231214 | 190000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20231214 | 185900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20231214 | 185800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20231214 | 185700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20231214 | 185600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20231214 | 185500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20231214 | 185400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20231214 | 185300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20231214 | 185200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20231214 | 185100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20231214 | 185000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20231214 | 184900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20231214 | 184800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20231214 | 184700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20231214 | 184600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20231214 | 184500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20231214 | 184400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20231214 | 184300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20231214 | 184200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20231214 | 184100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20231214 | 184000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20231214 | 183900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20231214 | 183800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20231214 | 183700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20231214 | 183600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20231214 | 183500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20231214 | 183400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20231214 | 183300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20231214 | 183200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20231214 | 183100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 33 | 20231214 | 183000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20231214 | 182900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20231214 | 182800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20231214 | 182700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20231214 | 182600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20231214 | 182500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20231214 | 182400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20231214 | 182300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20231214 | 182200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20231214 | 182100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20231214 | 182000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20231214 | 181900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20231214 | 181800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20231214 | 181700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20231214 | 181600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20231214 | 181500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20231214 | 181400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20231214 | 181300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20231214 | 181200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20231214 | 181100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20231214 | 181000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20231214 | 180900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20231214 | 180800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20231214 | 180700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20231214 | 180600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20231214 | 180500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20231214 | 180400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20231214 | 180300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20231214 | 180200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20231214 | 180100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 63 | 20231214 | 180000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20231214 | 175900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20231214 | 175800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20231214 | 175700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20231214 | 175600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20231214 | 175500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20231214 | 175400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20231214 | 175300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20231214 | 175200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20231214 | 175100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20231214 | 175000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20231214 | 174900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20231214 | 174800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20231214 | 174700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20231214 | 174600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20231214 | 174500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20231214 | 174400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20231214 | 174300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20231214 | 174200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20231214 | 174100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20231214 | 174000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20231214 | 173900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20231214 | 173800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20231214 | 173700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20231214 | 173600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20231214 | 173500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20231214 | 173400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20231214 | 173300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20231214 | 173200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20231214 | 173100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 93 | 20231214 | 173000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20231214 | 172900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20231214 | 172800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20231214 | 172700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20231214 | 172600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20231214 | 172500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20231214 | 172400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20231214 | 172300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20231214 | 172200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20231214 | 172100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20231214 | 172000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20231214 | 171900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20231214 | 171800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20231214 | 171700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20231214 | 171600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20231214 | 171500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20231214 | 171400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20231214 | 171300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20231214 | 171200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20231214 | 171100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20231214 | 171000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20231214 | 170900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20231214 | 170800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20231214 | 170700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20231214 | 170600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20231214 | 170500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20231214 | 170400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20231214 | 170300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20231214 | 170200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20231214 | 170100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 123 | 20231214 | 170000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20231214 | 165900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20231214 | 165800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20231214 | 165700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20231214 | 165600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20231214 | 165500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20231214 | 165400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20231214 | 165300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20231214 | 165200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20231214 | 165100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20231214 | 165000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20231214 | 164900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20231214 | 164800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20231214 | 164700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20231214 | 164600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20231214 | 164500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20231214 | 164400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20231214 | 164300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20231214 | 164200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20231214 | 164100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20231214 | 164000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20231214 | 163900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20231214 | 163800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20231214 | 163700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20231214 | 163600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20231214 | 163500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20231214 | 163400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20231214 | 163300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20231214 | 163200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20231214 | 163100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 153 | 20231214 | 163000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20231214 | 162900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20231214 | 162800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20231214 | 162700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20231214 | 162600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20231214 | 162500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20231214 | 162400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20231214 | 162300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20231214 | 162200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20231214 | 162100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20231214 | 162000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20231214 | 161900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20231214 | 161800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20231214 | 161700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20231214 | 161600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20231214 | 161500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20231214 | 161400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20231214 | 161300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20231214 | 161200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20231214 | 161100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20231214 | 161000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20231214 | 160900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20231214 | 160800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20231214 | 160700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20231214 | 160600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20231214 | 160500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20231214 | 160400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20231214 | 160300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20231214 | 160200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20231214 | 160100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 183 | 20231214 | 160000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20231214 | 155900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20231214 | 155800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20231214 | 155700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20231214 | 155600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20231214 | 155500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20231214 | 155400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20231214 | 155300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20231214 | 155200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20231214 | 155100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20231214 | 155000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20231214 | 154900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20231214 | 154800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20231214 | 154700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20231214 | 154600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20231214 | 154500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20231214 | 154400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20231214 | 154300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20231214 | 154200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20231214 | 154100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20231214 | 154000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20231214 | 153900 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20231214 | 153800 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20231214 | 153700 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20231214 | 153600 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20231214 | 153500 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20231214 | 153400 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20231214 | 153300 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20231214 | 153200 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20231214 | 153100 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 213 | 20231214 | 153000 | 1067470805 | 2425 | 2425 | 2425 | 2425 | 12337 |
| 214 | 20231214 | 152900 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20231214 | 152800 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20231214 | 152700 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20231214 | 152600 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20231214 | 152500 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20231214 | 152400 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20231214 | 152300 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20231214 | 152200 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20231214 | 152100 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20231214 | 152000 | 1037553580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20231214 | 151900 | 1037553580 | 2430 | 2430 | 2430 | 2425 | 2391 |
| 225 | 20231214 | 151800 | 1031743635 | 2430 | 2425 | 2430 | 2425 | 1485 |
| 226 | 20231214 | 151700 | 1028139100 | 2420 | 2420 | 2425 | 2420 | 749 |
| 227 | 20231214 | 151600 | 1026322820 | 2420 | 2420 | 2420 | 2420 | 5 |
| 228 | 20231214 | 151500 | 1026310720 | 2420 | 2425 | 2430 | 2420 | 12542 |
| 229 | 20231214 | 151400 | 995932070 | 2420 | 2425 | 2425 | 2420 | 1612 |
| 230 | 20231214 | 151300 | 992022995 | 2425 | 2425 | 2425 | 2425 | 2052 |
| 231 | 20231214 | 151200 | 987046895 | 2430 | 2425 | 2430 | 2425 | 935 |
| 232 | 20231214 | 151100 | 984778870 | 2425 | 2425 | 2430 | 2425 | 583 |
| 233 | 20231214 | 151000 | 983365090 | 2425 | 2430 | 2430 | 2425 | 147 |
| 234 | 20231214 | 150900 | 983007955 | 2425 | 2425 | 2430 | 2420 | 1962 |
| 235 | 20231214 | 150800 | 978241985 | 2425 | 2425 | 2425 | 2420 | 235 |
| 236 | 20231214 | 150700 | 977672135 | 2425 | 2425 | 2430 | 2425 | 1582 |
| 237 | 20231214 | 150600 | 973834900 | 2430 | 2425 | 2430 | 2425 | 138 |
| 238 | 20231214 | 150500 | 973499585 | 2430 | 2425 | 2430 | 2420 | 2039 |
| 239 | 20231214 | 150400 | 968555015 | 2430 | 2425 | 2430 | 2425 | 468 |
| 240 | 20231214 | 150300 | 967417955 | 2425 | 2425 | 2430 | 2425 | 1439 |
| 241 | 20231214 | 150200 | 963926360 | 2430 | 2425 | 2430 | 2425 | 6163 |
| 242 | 20231214 | 150100 | 948980200 | 2430 | 2420 | 2430 | 2420 | 7373 |
| 243 | 20231214 | 150000 | 931095615 | 2420 | 2425 | 2425 | 2420 | 4035 |
| 244 | 20231214 | 145900 | 921330265 | 2420 | 2425 | 2425 | 2420 | 1886 |
| 245 | 20231214 | 145800 | 916766135 | 2425 | 2420 | 2425 | 2415 | 617 |
| 246 | 20231214 | 145700 | 915273145 | 2420 | 2425 | 2425 | 2420 | 289 |
| 247 | 20231214 | 145600 | 914573110 | 2425 | 2420 | 2425 | 2420 | 1334 |
| 248 | 20231214 | 145500 | 911340690 | 2420 | 2420 | 2425 | 2420 | 185 |
| 249 | 20231214 | 145400 | 910892345 | 2420 | 2415 | 2420 | 2415 | 9 |
| 250 | 20231214 | 145300 | 910870580 | 2425 | 2420 | 2425 | 2415 | 1208 |
| 251 | 20231214 | 145200 | 907951595 | 2425 | 2420 | 2425 | 2420 | 1007 |
| 252 | 20231214 | 145100 | 905514650 | 2420 | 2420 | 2425 | 2420 | 135 |
| 253 | 20231214 | 145000 | 905187300 | 2420 | 2425 | 2425 | 2420 | 571 |
| 254 | 20231214 | 144900 | 903805155 | 2425 | 2420 | 2425 | 2420 | 137 |
| 255 | 20231214 | 144800 | 903472955 | 2425 | 2420 | 2425 | 2415 | 1242 |
| 256 | 20231214 | 144700 | 900469100 | 2420 | 2425 | 2430 | 2420 | 151 |
| 257 | 20231214 | 144600 | 900102295 | 2425 | 2420 | 2430 | 2420 | 235 |
| 258 | 20231214 | 144500 | 899533355 | 2425 | 2425 | 2425 | 2420 | 1252 |
| 259 | 20231214 | 144400 | 896498550 | 2425 | 2420 | 2425 | 2420 | 692 |
| 260 | 20231214 | 144300 | 894820475 | 2425 | 2425 | 2425 | 2420 | 472 |
| 261 | 20231214 | 144200 | 893678225 | 2420 | 2425 | 2425 | 2420 | 386 |
| 262 | 20231214 | 144100 | 892743455 | 2420 | 2425 | 2425 | 2420 | 290 |
| 263 | 20231214 | 144000 | 892041595 | 2420 | 2420 | 2425 | 2420 | 137 |
| 264 | 20231214 | 143900 | 891709400 | 2425 | 2420 | 2425 | 2420 | 7 |
| 265 | 20231214 | 143800 | 891692450 | 2425 | 2425 | 2425 | 2420 | 139 |
| 266 | 20231214 | 143700 | 891355405 | 2420 | 2420 | 2425 | 2420 | 7 |
| 267 | 20231214 | 143600 | 891338460 | 2425 | 2425 | 2425 | 2420 | 148 |
| 268 | 20231214 | 143500 | 890979635 | 2420 | 2425 | 2425 | 2420 | 2132 |
| 269 | 20231214 | 143400 | 885817070 | 2430 | 2420 | 2430 | 2420 | 110 |
| 270 | 20231214 | 143300 | 885550320 | 2430 | 2420 | 2430 | 2420 | 55 |
| 271 | 20231214 | 143200 | 885416925 | 2425 | 2425 | 2430 | 2425 | 1361 |
| 272 | 20231214 | 143100 | 882116495 | 2420 | 2425 | 2430 | 2420 | 406 |
| 273 | 20231214 | 143000 | 881132920 | 2425 | 2430 | 2430 | 2425 | 995 |
| 274 | 20231214 | 142900 | 878716385 | 2430 | 2425 | 2430 | 2425 | 1464 |
| 275 | 20231214 | 142800 | 875166165 | 2425 | 2425 | 2430 | 2425 | 187 |
| 276 | 20231214 | 142700 | 874712655 | 2425 | 2420 | 2425 | 2420 | 97 |
| 277 | 20231214 | 142600 | 874477900 | 2430 | 2430 | 2430 | 2425 | 506 |
| 278 | 20231214 | 142500 | 873250320 | 2425 | 2425 | 2425 | 2420 | 7034 |
| 279 | 20231214 | 142400 | 856192875 | 2425 | 2425 | 2425 | 2425 | 52 |
| 280 | 20231214 | 142300 | 856066775 | 2420 | 2425 | 2425 | 2420 | 331 |
| 281 | 20231214 | 142200 | 855265100 | 2425 | 2425 | 2425 | 2420 | 1002 |
| 282 | 20231214 | 142100 | 852840250 | 2420 | 2425 | 2425 | 2420 | 1130 |
| 283 | 20231214 | 142000 | 850105000 | 2425 | 2420 | 2425 | 2420 | 4 |
| 284 | 20231214 | 141900 | 850095315 | 2425 | 2425 | 2425 | 2425 | 130 |
| 285 | 20231214 | 141800 | 849780065 | 2425 | 2425 | 2425 | 2425 | 890 |
| 286 | 20231214 | 141700 | 847621815 | 2425 | 2420 | 2425 | 2415 | 6580 |
| 287 | 20231214 | 141600 | 831699985 | 2420 | 2420 | 2420 | 2420 | 301 |
| 288 | 20231214 | 141500 | 830971565 | 2425 | 2425 | 2425 | 2425 | 149 |
| 289 | 20231214 | 141400 | 830610240 | 2425 | 2420 | 2425 | 2415 | 27 |
| 290 | 20231214 | 141300 | 830544895 | 2425 | 2425 | 2425 | 2425 | 1 |
| 291 | 20231214 | 141200 | 830542470 | 2425 | 2425 | 2425 | 2425 | 141 |
| 292 | 20231214 | 141100 | 830200545 | 2420 | 2420 | 2420 | 2420 | 3970 |
| 293 | 20231214 | 141000 | 820593145 | 2425 | 2425 | 2425 | 2425 | 210 |
| 294 | 20231214 | 140900 | 820083895 | 2425 | 2420 | 2425 | 2420 | 515 |
| 295 | 20231214 | 140800 | 818837570 | 2425 | 2420 | 2425 | 2420 | 8085 |
| 296 | 20231214 | 140700 | 799271205 | 2420 | 2415 | 2420 | 2415 | 784 |
| 297 | 20231214 | 140600 | 797377840 | 2420 | 2415 | 2420 | 2415 | 2132 |
| 298 | 20231214 | 140500 | 792225900 | 2420 | 2415 | 2420 | 2415 | 2912 |
| 299 | 20231214 | 140400 | 785193415 | 2420 | 2420 | 2420 | 2420 | 130 |
| 300 | 20231214 | 140300 | 784878815 | 2415 | 2415 | 2415 | 2415 | 82 |
| 301 | 20231214 | 140200 | 784680785 | 2420 | 2420 | 2420 | 2420 | 129 |
| 302 | 20231214 | 140100 | 784368605 | 2420 | 2420 | 2420 | 2415 | 1657 |
| 303 | 20231214 | 140000 | 780361665 | 2420 | 2415 | 2420 | 2415 | 96 |
| 304 | 20231214 | 135900 | 780129815 | 2415 | 2415 | 2415 | 2415 | 200 |
| 305 | 20231214 | 135800 | 779646815 | 2420 | 2415 | 2420 | 2415 | 764 |
| 306 | 20231214 | 135700 | 777801750 | 2420 | 2420 | 2420 | 2420 | 340 |
| 307 | 20231214 | 135600 | 776978950 | 2420 | 2420 | 2420 | 2415 | 135 |
| 308 | 20231214 | 135500 | 776652600 | 2420 | 2415 | 2420 | 2415 | 3281 |
| 309 | 20231214 | 135400 | 768728280 | 2415 | 2415 | 2415 | 2415 | 16 |
| 310 | 20231214 | 135300 | 768689640 | 2415 | 2415 | 2415 | 2415 | 180 |
| 311 | 20231214 | 135200 | 768254940 | 2415 | 2415 | 2415 | 2415 | 2 |
| 312 | 20231214 | 135100 | 768250110 | 2410 | 2415 | 2415 | 2410 | 135 |
| 313 | 20231214 | 135000 | 767924105 | 2415 | 2415 | 2415 | 2415 | 2123 |
| 314 | 20231214 | 134900 | 762797060 | 2415 | 2410 | 2415 | 2410 | 1673 |
| 315 | 20231214 | 134800 | 758763475 | 2415 | 2410 | 2415 | 2410 | 2 |
| 316 | 20231214 | 134700 | 758758650 | 2415 | 2410 | 2415 | 2410 | 506 |
| 317 | 20231214 | 134600 | 757539170 | 2410 | 2415 | 2415 | 2410 | 2299 |
| 318 | 20231214 | 134500 | 751998575 | 2415 | 2415 | 2415 | 2415 | 130 |
| 319 | 20231214 | 134400 | 751684625 | 2415 | 2415 | 2415 | 2415 | 100 |
| 320 | 20231214 | 134300 | 751443125 | 2415 | 2415 | 2415 | 2415 | 0 |
| 321 | 20231214 | 134200 | 751443125 | 2415 | 2415 | 2415 | 2415 | 435 |
| 322 | 20231214 | 134100 | 750392600 | 2415 | 2415 | 2415 | 2415 | 20 |
| 323 | 20231214 | 134000 | 750344300 | 2420 | 2420 | 2420 | 2415 | 132 |
| 324 | 20231214 | 133900 | 750025510 | 2415 | 2415 | 2420 | 2410 | 2118 |
| 325 | 20231214 | 133800 | 744919630 | 2420 | 2415 | 2420 | 2415 | 1140 |
| 326 | 20231214 | 133700 | 742165830 | 2420 | 2415 | 2420 | 2410 | 617 |
| 327 | 20231214 | 133600 | 740677015 | 2415 | 2415 | 2415 | 2415 | 199 |
| 328 | 20231214 | 133500 | 740196430 | 2415 | 2415 | 2415 | 2415 | 272 |
| 329 | 20231214 | 133400 | 739539550 | 2415 | 2415 | 2415 | 2415 | 630 |
| 330 | 20231214 | 133300 | 738018100 | 2415 | 2415 | 2415 | 2415 | 0 |
| 331 | 20231214 | 133200 | 738018100 | 2415 | 2415 | 2415 | 2405 | 631 |
| 332 | 20231214 | 133100 | 736498995 | 2415 | 2415 | 2415 | 2415 | 227 |
| 333 | 20231214 | 133000 | 735950790 | 2415 | 2415 | 2415 | 2415 | 230 |
| 334 | 20231214 | 132900 | 735395340 | 2415 | 2415 | 2415 | 2415 | 0 |
| 335 | 20231214 | 132800 | 735395340 | 2415 | 2415 | 2415 | 2415 | 0 |
| 336 | 20231214 | 132700 | 735395340 | 2415 | 2415 | 2415 | 2415 | 0 |
| 337 | 20231214 | 132600 | 735395340 | 2415 | 2415 | 2415 | 2415 | 6 |
| 338 | 20231214 | 132500 | 735380850 | 2405 | 2405 | 2405 | 2405 | 100 |
| 339 | 20231214 | 132400 | 735140350 | 2415 | 2415 | 2415 | 2415 | 1 |
| 340 | 20231214 | 132300 | 735137935 | 2410 | 2410 | 2410 | 2410 | 0 |
| 341 | 20231214 | 132200 | 735137935 | 2410 | 2410 | 2410 | 2410 | 132 |
| 342 | 20231214 | 132100 | 734819815 | 2410 | 2405 | 2410 | 2405 | 2 |
| 343 | 20231214 | 132000 | 734815000 | 2410 | 2410 | 2410 | 2410 | 362 |
| 344 | 20231214 | 131900 | 733942580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 345 | 20231214 | 131800 | 733942580 | 2415 | 2415 | 2415 | 2415 | 500 |
| 346 | 20231214 | 131700 | 732735080 | 2415 | 2410 | 2415 | 2410 | 20 |
| 347 | 20231214 | 131600 | 732686875 | 2420 | 2420 | 2420 | 2420 | 6 |
| 348 | 20231214 | 131500 | 732672355 | 2420 | 2415 | 2420 | 2415 | 201 |
| 349 | 20231214 | 131400 | 732186935 | 2420 | 2420 | 2420 | 2420 | 0 |
| 350 | 20231214 | 131300 | 732186935 | 2420 | 2420 | 2420 | 2420 | 500 |
| 351 | 20231214 | 131200 | 730976935 | 2420 | 2420 | 2420 | 2420 | 10 |
| 352 | 20231214 | 131100 | 730952735 | 2420 | 2415 | 2420 | 2415 | 43 |
| 353 | 20231214 | 131000 | 730848885 | 2420 | 2420 | 2420 | 2420 | 10 |
| 354 | 20231214 | 130900 | 730824685 | 2420 | 2420 | 2420 | 2410 | 2106 |
| 355 | 20231214 | 130800 | 725749165 | 2420 | 2420 | 2420 | 2420 | 1 |
| 356 | 20231214 | 130700 | 725746745 | 2420 | 2420 | 2420 | 2420 | 7 |
| 357 | 20231214 | 130600 | 725729805 | 2415 | 2410 | 2415 | 2410 | 1080 |
| 358 | 20231214 | 130500 | 723126905 | 2410 | 2405 | 2410 | 2405 | 1138 |
| 359 | 20231214 | 130400 | 720384605 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20231214 | 130300 | 720384605 | 2410 | 2410 | 2410 | 2410 | 23 |
| 361 | 20231214 | 130200 | 720329175 | 2400 | 2405 | 2405 | 2400 | 840 |
| 362 | 20231214 | 130100 | 718310470 | 2405 | 2410 | 2410 | 2405 | 550 |
| 363 | 20231214 | 130000 | 716987470 | 2410 | 2410 | 2410 | 2405 | 1754 |
| 364 | 20231214 | 125900 | 712763925 | 2410 | 2410 | 2410 | 2410 | 9 |
| 365 | 20231214 | 125800 | 712742235 | 2410 | 2410 | 2410 | 2410 | 0 |
| 366 | 20231214 | 125700 | 712742235 | 2410 | 2405 | 2410 | 2405 | 4 |
| 367 | 20231214 | 125600 | 712732600 | 2410 | 2410 | 2410 | 2410 | 500 |
| 368 | 20231214 | 125500 | 711527600 | 2410 | 2410 | 2410 | 2410 | 1 |
| 369 | 20231214 | 125400 | 711525190 | 2410 | 2410 | 2410 | 2410 | 405 |
| 370 | 20231214 | 125300 | 710549140 | 2410 | 2410 | 2410 | 2405 | 511 |
| 371 | 20231214 | 125200 | 709320130 | 2410 | 2410 | 2410 | 2410 | 534 |
| 372 | 20231214 | 125100 | 708033190 | 2410 | 2410 | 2410 | 2410 | 363 |
| 373 | 20231214 | 125000 | 707158360 | 2410 | 2410 | 2410 | 2410 | 500 |
| 374 | 20231214 | 124900 | 705953360 | 2410 | 2410 | 2410 | 2410 | 0 |
| 375 | 20231214 | 124800 | 705953360 | 2410 | 2410 | 2410 | 2410 | 1024 |
| 376 | 20231214 | 124700 | 703485520 | 2410 | 2410 | 2410 | 2400 | 4251 |
| 377 | 20231214 | 124600 | 693263110 | 2410 | 2410 | 2410 | 2410 | 1 |
| 378 | 20231214 | 124500 | 693260700 | 2410 | 2410 | 2410 | 2410 | 5 |
| 379 | 20231214 | 124400 | 693248650 | 2410 | 2405 | 2410 | 2405 | 98 |
| 380 | 20231214 | 124300 | 693012920 | 2410 | 2410 | 2410 | 2410 | 1 |
| 381 | 20231214 | 124200 | 693010510 | 2410 | 2410 | 2410 | 2410 | 1 |
| 382 | 20231214 | 124100 | 693008100 | 2410 | 2410 | 2410 | 2410 | 0 |
| 383 | 20231214 | 124000 | 693008100 | 2410 | 2405 | 2410 | 2405 | 643 |
| 384 | 20231214 | 123900 | 691461580 | 2405 | 2405 | 2405 | 2405 | 500 |
| 385 | 20231214 | 123800 | 690259080 | 2405 | 2405 | 2405 | 2405 | 30 |
| 386 | 20231214 | 123700 | 690186930 | 2400 | 2405 | 2405 | 2400 | 600 |
| 387 | 20231214 | 123600 | 688744430 | 2405 | 2405 | 2405 | 2400 | 102 |
| 388 | 20231214 | 123500 | 688499620 | 2400 | 2400 | 2400 | 2400 | 1 |
| 389 | 20231214 | 123400 | 688497220 | 2405 | 2405 | 2405 | 2405 | 1 |
| 390 | 20231214 | 123300 | 688494815 | 2410 | 2410 | 2410 | 2410 | 1 |
| 391 | 20231214 | 123200 | 688492405 | 2400 | 2400 | 2400 | 2400 | 1537 |
| 392 | 20231214 | 123100 | 684803605 | 2410 | 2410 | 2410 | 2410 | 0 |
| 393 | 20231214 | 123000 | 684803605 | 2410 | 2410 | 2410 | 2410 | 1 |
| 394 | 20231214 | 122900 | 684801195 | 2410 | 2410 | 2410 | 2410 | 0 |
| 395 | 20231214 | 122800 | 684801195 | 2410 | 2410 | 2410 | 2410 | 245 |
| 396 | 20231214 | 122700 | 684210745 | 2410 | 2410 | 2410 | 2410 | 0 |
| 397 | 20231214 | 122600 | 684210745 | 2410 | 2405 | 2410 | 2405 | 450 |
| 398 | 20231214 | 122500 | 683126745 | 2410 | 2410 | 2410 | 2410 | 0 |
| 399 | 20231214 | 122400 | 683126745 | 2410 | 2410 | 2410 | 2410 | 0 |
| 400 | 20231214 | 122300 | 683126745 | 2410 | 2400 | 2410 | 2400 | 417 |
| 401 | 20231214 | 122200 | 682125935 | 2410 | 2410 | 2410 | 2410 | 0 |
| 402 | 20231214 | 122100 | 682125935 | 2410 | 2405 | 2410 | 2405 | 227 |
| 403 | 20231214 | 122000 | 681579995 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20231214 | 121900 | 681579995 | 2410 | 2405 | 2410 | 2400 | 942 |
| 405 | 20231214 | 121800 | 679318810 | 2415 | 2415 | 2415 | 2415 | 0 |
| 406 | 20231214 | 121700 | 679318810 | 2415 | 2415 | 2415 | 2415 | 501 |
| 407 | 20231214 | 121600 | 678108895 | 2405 | 2410 | 2410 | 2405 | 1463 |
| 408 | 20231214 | 121500 | 674586380 | 2410 | 2410 | 2410 | 2410 | 0 |
| 409 | 20231214 | 121400 | 674586380 | 2410 | 2410 | 2410 | 2410 | 2 |
| 410 | 20231214 | 121300 | 674581560 | 2410 | 2410 | 2410 | 2410 | 200 |
| 411 | 20231214 | 121200 | 674099560 | 2410 | 2410 | 2410 | 2410 | 563 |
| 412 | 20231214 | 121100 | 672742730 | 2405 | 2410 | 2410 | 2405 | 261 |
| 413 | 20231214 | 121000 | 672114970 | 2405 | 2420 | 2420 | 2405 | 515 |
| 414 | 20231214 | 120900 | 670875860 | 2415 | 2415 | 2415 | 2415 | 488 |
| 415 | 20231214 | 120800 | 669697340 | 2415 | 2410 | 2415 | 2410 | 1484 |
| 416 | 20231214 | 120700 | 666119900 | 2410 | 2405 | 2410 | 2405 | 1930 |
| 417 | 20231214 | 120600 | 661473250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 418 | 20231214 | 120500 | 661473250 | 2405 | 2400 | 2405 | 2395 | 657 |
| 419 | 20231214 | 120400 | 659896495 | 2400 | 2400 | 2400 | 2400 | 1 |
| 420 | 20231214 | 120300 | 659894095 | 2395 | 2395 | 2395 | 2395 | 38 |
| 421 | 20231214 | 120200 | 659803085 | 2395 | 2395 | 2395 | 2395 | 500 |
| 422 | 20231214 | 120100 | 658605585 | 2400 | 2395 | 2400 | 2395 | 4360 |
| 423 | 20231214 | 120000 | 648163335 | 2400 | 2405 | 2405 | 2400 | 85 |
| 424 | 20231214 | 115900 | 647959330 | 2405 | 2405 | 2405 | 2405 | 8 |
| 425 | 20231214 | 115800 | 647940090 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20231214 | 115700 | 647940090 | 2405 | 2405 | 2405 | 2405 | 1 |
| 427 | 20231214 | 115600 | 647937685 | 2405 | 2400 | 2405 | 2400 | 1061 |
| 428 | 20231214 | 115500 | 645390980 | 2405 | 2400 | 2405 | 2400 | 155 |
| 429 | 20231214 | 115400 | 645018975 | 2405 | 2405 | 2405 | 2405 | 1 |
| 430 | 20231214 | 115300 | 645016570 | 2400 | 2405 | 2405 | 2400 | 14 |
| 431 | 20231214 | 115200 | 644982960 | 2405 | 2405 | 2405 | 2405 | 772 |
| 432 | 20231214 | 115100 | 643126300 | 2405 | 2405 | 2405 | 2405 | 1446 |
| 433 | 20231214 | 115000 | 639648670 | 2405 | 2405 | 2405 | 2405 | 1 |
| 434 | 20231214 | 114900 | 639646265 | 2400 | 2400 | 2400 | 2400 | 32 |
| 435 | 20231214 | 114800 | 639569465 | 2405 | 2405 | 2405 | 2405 | 15 |
| 436 | 20231214 | 114700 | 639533390 | 2400 | 2405 | 2405 | 2400 | 101 |
| 437 | 20231214 | 114600 | 639290985 | 2405 | 2405 | 2405 | 2400 | 521 |
| 438 | 20231214 | 114500 | 638038080 | 2405 | 2405 | 2405 | 2400 | 510 |
| 439 | 20231214 | 114400 | 636814030 | 2405 | 2400 | 2405 | 2400 | 255 |
| 440 | 20231214 | 114300 | 636202025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 441 | 20231214 | 114200 | 636202025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 442 | 20231214 | 114100 | 636202025 | 2405 | 2405 | 2405 | 2405 | 154 |
| 443 | 20231214 | 114000 | 635831655 | 2405 | 2405 | 2405 | 2405 | 3 |
| 444 | 20231214 | 113900 | 635824440 | 2405 | 2405 | 2405 | 2405 | 0 |
| 445 | 20231214 | 113800 | 635824440 | 2405 | 2405 | 2405 | 2405 | 1 |
| 446 | 20231214 | 113700 | 635822035 | 2400 | 2405 | 2405 | 2400 | 57 |
| 447 | 20231214 | 113600 | 635685225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 448 | 20231214 | 113500 | 635685225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 449 | 20231214 | 113400 | 635685225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 450 | 20231214 | 113300 | 635685225 | 2405 | 2400 | 2405 | 2395 | 3 |
| 451 | 20231214 | 113200 | 635678025 | 2400 | 2400 | 2405 | 2395 | 1401 |
| 452 | 20231214 | 113100 | 632318150 | 2405 | 2405 | 2405 | 2405 | 0 |
| 453 | 20231214 | 113000 | 632318150 | 2405 | 2405 | 2405 | 2400 | 8948 |
| 454 | 20231214 | 112900 | 610837680 | 2405 | 2405 | 2405 | 2405 | 284 |
| 455 | 20231214 | 112800 | 610154660 | 2405 | 2405 | 2405 | 2405 | 100 |
| 456 | 20231214 | 112700 | 609914160 | 2405 | 2405 | 2405 | 2400 | 1004 |
| 457 | 20231214 | 112600 | 607504540 | 2405 | 2405 | 2405 | 2405 | 200 |
| 458 | 20231214 | 112500 | 607023540 | 2405 | 2405 | 2405 | 2405 | 0 |
| 459 | 20231214 | 112400 | 607023540 | 2405 | 2405 | 2405 | 2400 | 2023 |
| 460 | 20231214 | 112300 | 602168225 | 2405 | 2410 | 2410 | 2405 | 23 |
| 461 | 20231214 | 112200 | 602112885 | 2405 | 2405 | 2405 | 2405 | 35 |
| 462 | 20231214 | 112100 | 602028710 | 2410 | 2410 | 2410 | 2410 | 200 |
| 463 | 20231214 | 112000 | 601546710 | 2410 | 2400 | 2410 | 2400 | 578 |
| 464 | 20231214 | 111900 | 600158180 | 2405 | 2405 | 2405 | 2405 | 10 |
| 465 | 20231214 | 111800 | 600134130 | 2405 | 2405 | 2405 | 2405 | 1 |
| 466 | 20231214 | 111700 | 600131725 | 2405 | 2405 | 2405 | 2405 | 339 |
| 467 | 20231214 | 111600 | 599316430 | 2410 | 2410 | 2410 | 2410 | 100 |
| 468 | 20231214 | 111500 | 599075430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 469 | 20231214 | 111400 | 599075430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 470 | 20231214 | 111300 | 599075430 | 2410 | 2405 | 2410 | 2400 | 187 |
| 471 | 20231214 | 111200 | 598625720 | 2410 | 2405 | 2410 | 2400 | 1411 |
| 472 | 20231214 | 111100 | 595233630 | 2410 | 2410 | 2410 | 2410 | 910 |
| 473 | 20231214 | 111000 | 593040530 | 2410 | 2410 | 2410 | 2405 | 440 |
| 474 | 20231214 | 110900 | 591980430 | 2405 | 2405 | 2405 | 2405 | 20 |
| 475 | 20231214 | 110800 | 591932330 | 2410 | 2410 | 2410 | 2410 | 306 |
| 476 | 20231214 | 110700 | 591194870 | 2410 | 2410 | 2410 | 2410 | 3 |
| 477 | 20231214 | 110600 | 591187640 | 2405 | 2410 | 2410 | 2405 | 29 |
| 478 | 20231214 | 110500 | 591117795 | 2410 | 2410 | 2410 | 2410 | 1 |
| 479 | 20231214 | 110400 | 591115385 | 2410 | 2405 | 2410 | 2400 | 1041 |
| 480 | 20231214 | 110300 | 588611865 | 2405 | 2405 | 2405 | 2405 | 20 |
| 481 | 20231214 | 110200 | 588563765 | 2405 | 2405 | 2405 | 2405 | 0 |
| 482 | 20231214 | 110100 | 588563765 | 2405 | 2405 | 2405 | 2405 | 501 |
| 483 | 20231214 | 110000 | 587358860 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 484 | 20231214 | 105900 | 584953860 | 2405 | 2405 | 2405 | 2400 | 82 |
| 485 | 20231214 | 105800 | 584756660 | 2405 | 2405 | 2405 | 2405 | 50 |
| 486 | 20231214 | 105700 | 584636410 | 2405 | 2405 | 2405 | 2405 | 0 |
| 487 | 20231214 | 105600 | 584636410 | 2405 | 2400 | 2405 | 2400 | 390 |
| 488 | 20231214 | 105500 | 583700395 | 2405 | 2405 | 2405 | 2405 | 4 |
| 489 | 20231214 | 105400 | 583690775 | 2405 | 2395 | 2405 | 2395 | 340 |
| 490 | 20231214 | 105300 | 582874835 | 2400 | 2400 | 2400 | 2400 | 30 |
| 491 | 20231214 | 105200 | 582802835 | 2400 | 2400 | 2400 | 2400 | 12 |
| 492 | 20231214 | 105100 | 582774035 | 2400 | 2405 | 2405 | 2400 | 16 |
| 493 | 20231214 | 105000 | 582735605 | 2395 | 2400 | 2405 | 2395 | 838 |
| 494 | 20231214 | 104900 | 580727490 | 2400 | 2400 | 2400 | 2400 | 7 |
| 495 | 20231214 | 104800 | 580710690 | 2395 | 2395 | 2405 | 2395 | 2177 |
| 496 | 20231214 | 104700 | 575496455 | 2395 | 2400 | 2400 | 2395 | 17 |
| 497 | 20231214 | 104600 | 575455715 | 2400 | 2400 | 2400 | 2400 | 1346 |
| 498 | 20231214 | 104500 | 572225315 | 2400 | 2400 | 2405 | 2400 | 267 |
| 499 | 20231214 | 104400 | 571584510 | 2405 | 2405 | 2405 | 2405 | 2 |
| 500 | 20231214 | 104300 | 571579700 | 2405 | 2400 | 2405 | 2400 | 4 |
| 501 | 20231214 | 104200 | 571570085 | 2400 | 2405 | 2405 | 2395 | 4516 |
| 502 | 20231214 | 104100 | 560752860 | 2405 | 2400 | 2405 | 2395 | 2784 |
| 503 | 20231214 | 104000 | 554081170 | 2400 | 2400 | 2410 | 2400 | 290 |
| 504 | 20231214 | 103900 | 553385160 | 2400 | 2400 | 2400 | 2400 | 100 |
| 505 | 20231214 | 103800 | 553145160 | 2400 | 2410 | 2410 | 2400 | 251 |
| 506 | 20231214 | 103700 | 552542660 | 2410 | 2410 | 2410 | 2400 | 288 |
| 507 | 20231214 | 103600 | 551850940 | 2410 | 2400 | 2410 | 2400 | 1700 |
| 508 | 20231214 | 103500 | 547770900 | 2410 | 2400 | 2410 | 2400 | 714 |
| 509 | 20231214 | 103400 | 546057150 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 510 | 20231214 | 103300 | 541257150 | 2410 | 2405 | 2410 | 2405 | 20 |
| 511 | 20231214 | 103200 | 541209000 | 2410 | 2405 | 2410 | 2405 | 3779 |
| 512 | 20231214 | 103100 | 532119505 | 2405 | 2405 | 2405 | 2405 | 0 |
| 513 | 20231214 | 103000 | 532119505 | 2405 | 2405 | 2405 | 2405 | 0 |
| 514 | 20231214 | 102900 | 532119505 | 2405 | 2405 | 2405 | 2405 | 1 |
| 515 | 20231214 | 102800 | 532117100 | 2395 | 2405 | 2405 | 2395 | 789 |
| 516 | 20231214 | 102700 | 530221635 | 2405 | 2405 | 2405 | 2405 | 2 |
| 517 | 20231214 | 102600 | 530216825 | 2395 | 2400 | 2405 | 2395 | 2667 |
| 518 | 20231214 | 102500 | 523808730 | 2400 | 2400 | 2400 | 2400 | 164 |
| 519 | 20231214 | 102400 | 523415130 | 2395 | 2395 | 2400 | 2395 | 2992 |
| 520 | 20231214 | 102300 | 516249285 | 2395 | 2400 | 2405 | 2395 | 1678 |
| 521 | 20231214 | 102200 | 512228290 | 2395 | 2405 | 2405 | 2395 | 628 |
| 522 | 20231214 | 102100 | 510721460 | 2405 | 2405 | 2405 | 2405 | 11 |
| 523 | 20231214 | 102000 | 510695005 | 2400 | 2400 | 2410 | 2400 | 696 |
| 524 | 20231214 | 101900 | 509024190 | 2410 | 2400 | 2410 | 2400 | 6234 |
| 525 | 20231214 | 101800 | 494062580 | 2395 | 2410 | 2410 | 2395 | 9695 |
| 526 | 20231214 | 101700 | 470788305 | 2410 | 2405 | 2410 | 2405 | 250 |
| 527 | 20231214 | 101600 | 470187050 | 2410 | 2415 | 2415 | 2405 | 345 |
| 528 | 20231214 | 101500 | 469356850 | 2415 | 2410 | 2415 | 2410 | 5185 |
| 529 | 20231214 | 101400 | 456860980 | 2410 | 2410 | 2410 | 2410 | 1131 |
| 530 | 20231214 | 101300 | 454135270 | 2415 | 2415 | 2415 | 2415 | 81 |
| 531 | 20231214 | 101200 | 453939655 | 2415 | 2415 | 2415 | 2415 | 100 |
| 532 | 20231214 | 101100 | 453698155 | 2415 | 2415 | 2415 | 2415 | 28 |
| 533 | 20231214 | 101000 | 453630535 | 2415 | 2415 | 2415 | 2415 | 431 |
| 534 | 20231214 | 100900 | 452589670 | 2415 | 2410 | 2415 | 2410 | 133 |
| 535 | 20231214 | 100800 | 452269060 | 2410 | 2415 | 2415 | 2410 | 359 |
| 536 | 20231214 | 100700 | 451403840 | 2415 | 2420 | 2420 | 2415 | 7725 |
| 537 | 20231214 | 100600 | 432745875 | 2420 | 2420 | 2420 | 2415 | 1040 |
| 538 | 20231214 | 100500 | 430233510 | 2420 | 2420 | 2420 | 2420 | 3 |
| 539 | 20231214 | 100400 | 430226250 | 2420 | 2425 | 2425 | 2415 | 761 |
| 540 | 20231214 | 100300 | 428384640 | 2415 | 2415 | 2425 | 2415 | 107 |
| 541 | 20231214 | 100200 | 428126215 | 2425 | 2425 | 2425 | 2425 | 3 |
| 542 | 20231214 | 100100 | 428118940 | 2415 | 2425 | 2425 | 2415 | 12868 |
| 543 | 20231214 | 100000 | 396982935 | 2425 | 2420 | 2425 | 2420 | 131 |
| 544 | 20231214 | 095900 | 396665870 | 2425 | 2425 | 2425 | 2425 | 0 |
| 545 | 20231214 | 095800 | 396665870 | 2425 | 2425 | 2425 | 2425 | 0 |
| 546 | 20231214 | 095700 | 396665870 | 2425 | 2420 | 2425 | 2420 | 1304 |
| 547 | 20231214 | 095600 | 393508675 | 2420 | 2420 | 2425 | 2420 | 2054 |
| 548 | 20231214 | 095500 | 388537975 | 2420 | 2420 | 2420 | 2420 | 628 |
| 549 | 20231214 | 095400 | 387018215 | 2425 | 2425 | 2425 | 2425 | 4878 |
| 550 | 20231214 | 095300 | 375189065 | 2425 | 2425 | 2430 | 2425 | 3549 |
| 551 | 20231214 | 095200 | 366582700 | 2425 | 2425 | 2425 | 2425 | 533 |
| 552 | 20231214 | 095100 | 365290175 | 2430 | 2430 | 2430 | 2430 | 646 |
| 553 | 20231214 | 095000 | 363720395 | 2430 | 2430 | 2430 | 2425 | 1425 |
| 554 | 20231214 | 094900 | 360261990 | 2425 | 2425 | 2425 | 2425 | 0 |
| 555 | 20231214 | 094800 | 360261990 | 2425 | 2430 | 2430 | 2425 | 362 |
| 556 | 20231214 | 094700 | 359384100 | 2430 | 2425 | 2430 | 2425 | 45 |
| 557 | 20231214 | 094600 | 359274865 | 2430 | 2425 | 2430 | 2425 | 17 |
| 558 | 20231214 | 094500 | 359233610 | 2425 | 2425 | 2430 | 2425 | 459 |
| 559 | 20231214 | 094400 | 358119855 | 2430 | 2430 | 2430 | 2430 | 885 |
| 560 | 20231214 | 094300 | 355969305 | 2430 | 2430 | 2435 | 2430 | 423 |
| 561 | 20231214 | 094200 | 354941395 | 2435 | 2430 | 2435 | 2430 | 968 |
| 562 | 20231214 | 094100 | 352589145 | 2430 | 2435 | 2435 | 2430 | 56 |
| 563 | 20231214 | 094000 | 352453015 | 2430 | 2430 | 2430 | 2430 | 11219 |
| 564 | 20231214 | 093900 | 325190845 | 2425 | 2435 | 2435 | 2425 | 4021 |
| 565 | 20231214 | 093800 | 315433150 | 2430 | 2430 | 2435 | 2430 | 2579 |
| 566 | 20231214 | 093700 | 309166150 | 2430 | 2430 | 2435 | 2430 | 458 |
| 567 | 20231214 | 093600 | 308053200 | 2435 | 2430 | 2435 | 2430 | 93 |
| 568 | 20231214 | 093500 | 307826960 | 2430 | 2430 | 2435 | 2430 | 2219 |
| 569 | 20231214 | 093400 | 302434515 | 2435 | 2435 | 2435 | 2430 | 1187 |
| 570 | 20231214 | 093300 | 299544420 | 2435 | 2435 | 2435 | 2430 | 21 |
| 571 | 20231214 | 093200 | 299493335 | 2435 | 2435 | 2435 | 2430 | 422 |
| 572 | 20231214 | 093100 | 298467810 | 2435 | 2430 | 2435 | 2430 | 17 |
| 573 | 20231214 | 093000 | 298426455 | 2430 | 2430 | 2435 | 2430 | 1238 |
| 574 | 20231214 | 092900 | 295418085 | 2435 | 2430 | 2435 | 2430 | 420 |
| 575 | 20231214 | 092800 | 294396985 | 2435 | 2435 | 2435 | 2430 | 744 |
| 576 | 20231214 | 092700 | 292589050 | 2440 | 2440 | 2440 | 2440 | 181 |
| 577 | 20231214 | 092600 | 292147410 | 2440 | 2430 | 2440 | 2430 | 1886 |
| 578 | 20231214 | 092500 | 287561830 | 2425 | 2430 | 2430 | 2425 | 501 |
| 579 | 20231214 | 092400 | 286346900 | 2425 | 2430 | 2430 | 2425 | 1157 |
| 580 | 20231214 | 092300 | 283535890 | 2425 | 2430 | 2430 | 2425 | 1330 |
| 581 | 20231214 | 092200 | 280306870 | 2430 | 2440 | 2440 | 2430 | 1585 |
| 582 | 20231214 | 092100 | 276451320 | 2440 | 2430 | 2440 | 2430 | 29 |
| 583 | 20231214 | 092000 | 276380640 | 2440 | 2440 | 2440 | 2430 | 1954 |
| 584 | 20231214 | 091900 | 271623540 | 2440 | 2440 | 2440 | 2440 | 1002 |
| 585 | 20231214 | 091800 | 269178660 | 2430 | 2440 | 2440 | 2430 | 695 |
| 586 | 20231214 | 091700 | 267483160 | 2430 | 2440 | 2440 | 2430 | 1158 |
| 587 | 20231214 | 091600 | 264662075 | 2440 | 2440 | 2440 | 2435 | 644 |
| 588 | 20231214 | 091500 | 263090765 | 2440 | 2440 | 2445 | 2435 | 11176 |
| 589 | 20231214 | 091400 | 235844700 | 2445 | 2425 | 2450 | 2425 | 24800 |
| 590 | 20231214 | 091300 | 175369000 | 2425 | 2415 | 2425 | 2415 | 428 |
| 591 | 20231214 | 091200 | 174335295 | 2415 | 2425 | 2425 | 2415 | 954 |
| 592 | 20231214 | 091100 | 172028350 | 2420 | 2425 | 2425 | 2420 | 2858 |
| 593 | 20231214 | 091000 | 165101960 | 2425 | 2425 | 2425 | 2420 | 3637 |
| 594 | 20231214 | 090900 | 156296810 | 2420 | 2420 | 2420 | 2415 | 616 |
| 595 | 20231214 | 090800 | 154806290 | 2420 | 2420 | 2420 | 2420 | 0 |
| 596 | 20231214 | 090700 | 154806290 | 2420 | 2410 | 2420 | 2410 | 5028 |
| 597 | 20231214 | 090600 | 142688750 | 2425 | 2425 | 2425 | 2410 | 13168 |
| 598 | 20231214 | 090500 | 110768955 | 2425 | 2425 | 2430 | 2425 | 16456 |
| 599 | 20231214 | 090400 | 70832755 | 2425 | 2415 | 2430 | 2415 | 11999 |
| 600 | 20231214 | 090300 | 41781060 | 2420 | 2420 | 2420 | 2420 | 282 |
| 601 | 20231214 | 090200 | 41098620 | 2420 | 2420 | 2425 | 2420 | 538 |
| 602 | 20231214 | 090100 | 39796570 | 2420 | 2420 | 2420 | 2420 | 4024 |
| 603 | 20231214 | 090000 | 30058490 | 2425 | 2410 | 2430 | 2410 | 12464 |