30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 3 | 20231208 | 190000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20231208 | 185900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20231208 | 185800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20231208 | 185700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20231208 | 185600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20231208 | 185500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20231208 | 185400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20231208 | 185300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20231208 | 185200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20231208 | 185100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20231208 | 185000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20231208 | 184900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20231208 | 184800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20231208 | 184700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20231208 | 184600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20231208 | 184500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20231208 | 184400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20231208 | 184300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20231208 | 184200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20231208 | 184100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20231208 | 184000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20231208 | 183900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20231208 | 183800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20231208 | 183700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20231208 | 183600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20231208 | 183500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20231208 | 183400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20231208 | 183300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20231208 | 183200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20231208 | 183100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 33 | 20231208 | 183000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20231208 | 182900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20231208 | 182800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20231208 | 182700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20231208 | 182600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20231208 | 182500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20231208 | 182400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20231208 | 182300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20231208 | 182200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20231208 | 182100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20231208 | 182000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20231208 | 181900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20231208 | 181800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20231208 | 181700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20231208 | 181600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20231208 | 181500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20231208 | 181400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20231208 | 181300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20231208 | 181200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20231208 | 181100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20231208 | 181000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20231208 | 180900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20231208 | 180800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20231208 | 180700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20231208 | 180600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20231208 | 180500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20231208 | 180400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20231208 | 180300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20231208 | 180200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20231208 | 180100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 63 | 20231208 | 180000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20231208 | 175900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20231208 | 175800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20231208 | 175700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20231208 | 175600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20231208 | 175500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20231208 | 175400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20231208 | 175300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20231208 | 175200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20231208 | 175100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20231208 | 175000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20231208 | 174900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20231208 | 174800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20231208 | 174700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20231208 | 174600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20231208 | 174500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20231208 | 174400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20231208 | 174300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20231208 | 174200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20231208 | 174100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20231208 | 174000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20231208 | 173900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20231208 | 173800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20231208 | 173700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20231208 | 173600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20231208 | 173500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20231208 | 173400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20231208 | 173300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20231208 | 173200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20231208 | 173100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 93 | 20231208 | 173000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20231208 | 172900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20231208 | 172800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20231208 | 172700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20231208 | 172600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20231208 | 172500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20231208 | 172400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20231208 | 172300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20231208 | 172200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20231208 | 172100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20231208 | 172000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20231208 | 171900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20231208 | 171800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20231208 | 171700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20231208 | 171600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20231208 | 171500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20231208 | 171400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20231208 | 171300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20231208 | 171200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20231208 | 171100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20231208 | 171000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20231208 | 170900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20231208 | 170800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20231208 | 170700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20231208 | 170600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20231208 | 170500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20231208 | 170400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20231208 | 170300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20231208 | 170200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20231208 | 170100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 123 | 20231208 | 170000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20231208 | 165900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20231208 | 165800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20231208 | 165700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20231208 | 165600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20231208 | 165500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20231208 | 165400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20231208 | 165300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20231208 | 165200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20231208 | 165100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20231208 | 165000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20231208 | 164900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20231208 | 164800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20231208 | 164700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20231208 | 164600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20231208 | 164500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20231208 | 164400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20231208 | 164300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20231208 | 164200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20231208 | 164100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20231208 | 164000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20231208 | 163900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20231208 | 163800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20231208 | 163700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20231208 | 163600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20231208 | 163500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20231208 | 163400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20231208 | 163300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20231208 | 163200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20231208 | 163100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 153 | 20231208 | 163000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20231208 | 162900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20231208 | 162800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20231208 | 162700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20231208 | 162600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20231208 | 162500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20231208 | 162400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20231208 | 162300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20231208 | 162200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20231208 | 162100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20231208 | 162000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20231208 | 161900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20231208 | 161800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20231208 | 161700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20231208 | 161600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20231208 | 161500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20231208 | 161400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20231208 | 161300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20231208 | 161200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20231208 | 161100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20231208 | 161000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20231208 | 160900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20231208 | 160800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20231208 | 160700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20231208 | 160600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20231208 | 160500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20231208 | 160400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20231208 | 160300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20231208 | 160200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20231208 | 160100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 183 | 20231208 | 160000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20231208 | 155900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20231208 | 155800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20231208 | 155700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20231208 | 155600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20231208 | 155500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20231208 | 155400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20231208 | 155300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20231208 | 155200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20231208 | 155100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20231208 | 155000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20231208 | 154900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20231208 | 154800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20231208 | 154700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20231208 | 154600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20231208 | 154500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20231208 | 154400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20231208 | 154300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20231208 | 154200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20231208 | 154100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20231208 | 154000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20231208 | 153900 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20231208 | 153800 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20231208 | 153700 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20231208 | 153600 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20231208 | 153500 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20231208 | 153400 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20231208 | 153300 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20231208 | 153200 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20231208 | 153100 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 213 | 20231208 | 153000 | 2228002180 | 2420 | 2420 | 2420 | 2420 | 23454 |
| 214 | 20231208 | 152900 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20231208 | 152800 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20231208 | 152700 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20231208 | 152600 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20231208 | 152500 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20231208 | 152400 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20231208 | 152300 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20231208 | 152200 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20231208 | 152100 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20231208 | 152000 | 2171243500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20231208 | 151900 | 2171243500 | 2430 | 2430 | 2430 | 2425 | 2014 |
| 225 | 20231208 | 151800 | 2166350985 | 2425 | 2430 | 2430 | 2425 | 5718 |
| 226 | 20231208 | 151700 | 2152480065 | 2430 | 2435 | 2435 | 2430 | 1070 |
| 227 | 20231208 | 151600 | 2149879765 | 2435 | 2430 | 2435 | 2430 | 1445 |
| 228 | 20231208 | 151500 | 2146368400 | 2430 | 2430 | 2435 | 2430 | 977 |
| 229 | 20231208 | 151400 | 2143993780 | 2430 | 2435 | 2435 | 2430 | 104 |
| 230 | 20231208 | 151300 | 2143740835 | 2435 | 2430 | 2435 | 2430 | 4664 |
| 231 | 20231208 | 151200 | 2132407240 | 2430 | 2430 | 2435 | 2430 | 1287 |
| 232 | 20231208 | 151100 | 2129279770 | 2430 | 2440 | 2440 | 2430 | 1604 |
| 233 | 20231208 | 151000 | 2125376645 | 2435 | 2440 | 2440 | 2430 | 4752 |
| 234 | 20231208 | 150900 | 2113788625 | 2440 | 2435 | 2440 | 2435 | 7333 |
| 235 | 20231208 | 150800 | 2095921605 | 2435 | 2440 | 2440 | 2435 | 5294 |
| 236 | 20231208 | 150700 | 2083025430 | 2440 | 2430 | 2440 | 2430 | 1435 |
| 237 | 20231208 | 150600 | 2079534215 | 2430 | 2435 | 2435 | 2430 | 385 |
| 238 | 20231208 | 150500 | 2078597505 | 2430 | 2435 | 2440 | 2430 | 2101 |
| 239 | 20231208 | 150400 | 2073489690 | 2440 | 2440 | 2440 | 2435 | 1945 |
| 240 | 20231208 | 150300 | 2068748890 | 2430 | 2435 | 2440 | 2430 | 2351 |
| 241 | 20231208 | 150200 | 2063026175 | 2435 | 2435 | 2440 | 2435 | 408 |
| 242 | 20231208 | 150100 | 2062031740 | 2435 | 2435 | 2435 | 2435 | 472 |
| 243 | 20231208 | 150000 | 2060882420 | 2435 | 2440 | 2440 | 2435 | 3847 |
| 244 | 20231208 | 145900 | 2051510990 | 2435 | 2435 | 2435 | 2435 | 1968 |
| 245 | 20231208 | 145800 | 2046718910 | 2435 | 2435 | 2435 | 2435 | 3702 |
| 246 | 20231208 | 145700 | 2037704540 | 2435 | 2440 | 2440 | 2435 | 3007 |
| 247 | 20231208 | 145600 | 2030374815 | 2445 | 2440 | 2445 | 2435 | 2882 |
| 248 | 20231208 | 145500 | 2023341370 | 2435 | 2435 | 2440 | 2435 | 8908 |
| 249 | 20231208 | 145400 | 2001627805 | 2435 | 2430 | 2435 | 2430 | 2586 |
| 250 | 20231208 | 145300 | 1995333360 | 2435 | 2430 | 2435 | 2430 | 239 |
| 251 | 20231208 | 145200 | 1994752085 | 2435 | 2435 | 2435 | 2430 | 1820 |
| 252 | 20231208 | 145100 | 1990322885 | 2430 | 2425 | 2430 | 2425 | 4252 |
| 253 | 20231208 | 145000 | 1979991065 | 2430 | 2425 | 2430 | 2425 | 658 |
| 254 | 20231208 | 144900 | 1978395405 | 2430 | 2430 | 2430 | 2425 | 2579 |
| 255 | 20231208 | 144800 | 1972128485 | 2430 | 2425 | 2430 | 2425 | 6389 |
| 256 | 20231208 | 144700 | 1956619225 | 2425 | 2425 | 2425 | 2425 | 110 |
| 257 | 20231208 | 144600 | 1956352475 | 2430 | 2425 | 2430 | 2425 | 1229 |
| 258 | 20231208 | 144500 | 1953369395 | 2420 | 2430 | 2430 | 2420 | 3808 |
| 259 | 20231208 | 144400 | 1944152415 | 2420 | 2430 | 2430 | 2420 | 2808 |
| 260 | 20231208 | 144300 | 1937343585 | 2430 | 2430 | 2430 | 2420 | 203 |
| 261 | 20231208 | 144200 | 1936852305 | 2415 | 2425 | 2425 | 2415 | 9187 |
| 262 | 20231208 | 144100 | 1914620305 | 2425 | 2425 | 2425 | 2425 | 401 |
| 263 | 20231208 | 144000 | 1913647880 | 2425 | 2425 | 2430 | 2425 | 1686 |
| 264 | 20231208 | 143900 | 1909553965 | 2430 | 2435 | 2435 | 2430 | 3727 |
| 265 | 20231208 | 143800 | 1900496940 | 2435 | 2435 | 2435 | 2435 | 264 |
| 266 | 20231208 | 143700 | 1899854100 | 2435 | 2430 | 2435 | 2430 | 4918 |
| 267 | 20231208 | 143600 | 1887879405 | 2435 | 2435 | 2435 | 2425 | 1069 |
| 268 | 20231208 | 143500 | 1885286335 | 2435 | 2430 | 2435 | 2430 | 854 |
| 269 | 20231208 | 143400 | 1883211110 | 2425 | 2430 | 2435 | 2425 | 4234 |
| 270 | 20231208 | 143300 | 1872924810 | 2430 | 2420 | 2430 | 2420 | 237 |
| 271 | 20231208 | 143200 | 1872349210 | 2420 | 2425 | 2425 | 2420 | 2567 |
| 272 | 20231208 | 143100 | 1866128840 | 2425 | 2425 | 2425 | 2425 | 0 |
| 273 | 20231208 | 143000 | 1866128840 | 2425 | 2430 | 2430 | 2425 | 1900 |
| 274 | 20231208 | 142900 | 1861514290 | 2430 | 2425 | 2430 | 2425 | 1376 |
| 275 | 20231208 | 142800 | 1858176755 | 2425 | 2430 | 2430 | 2425 | 1437 |
| 276 | 20231208 | 142700 | 1854692005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20231208 | 142600 | 1854692005 | 2425 | 2425 | 2425 | 2425 | 418 |
| 278 | 20231208 | 142500 | 1853678355 | 2425 | 2430 | 2430 | 2425 | 1120 |
| 279 | 20231208 | 142400 | 1850962105 | 2425 | 2425 | 2430 | 2425 | 1500 |
| 280 | 20231208 | 142300 | 1847324590 | 2425 | 2425 | 2425 | 2420 | 7242 |
| 281 | 20231208 | 142200 | 1829797530 | 2425 | 2425 | 2430 | 2425 | 2295 |
| 282 | 20231208 | 142100 | 1824231485 | 2425 | 2430 | 2435 | 2425 | 591 |
| 283 | 20231208 | 142000 | 1822797075 | 2425 | 2435 | 2435 | 2425 | 3062 |
| 284 | 20231208 | 141900 | 1815354275 | 2430 | 2430 | 2435 | 2430 | 1721 |
| 285 | 20231208 | 141800 | 1811172175 | 2430 | 2440 | 2440 | 2430 | 1456 |
| 286 | 20231208 | 141700 | 1807627085 | 2440 | 2435 | 2440 | 2435 | 929 |
| 287 | 20231208 | 141600 | 1805362435 | 2440 | 2440 | 2440 | 2435 | 2581 |
| 288 | 20231208 | 141500 | 1799065295 | 2435 | 2430 | 2440 | 2430 | 9871 |
| 289 | 20231208 | 141400 | 1775028400 | 2430 | 2440 | 2440 | 2430 | 4609 |
| 290 | 20231208 | 141300 | 1763819070 | 2435 | 2435 | 2440 | 2435 | 2014 |
| 291 | 20231208 | 141200 | 1758905610 | 2440 | 2440 | 2440 | 2435 | 1088 |
| 292 | 20231208 | 141100 | 1756254210 | 2435 | 2445 | 2445 | 2435 | 16297 |
| 293 | 20231208 | 141000 | 1716508640 | 2445 | 2450 | 2455 | 2440 | 25948 |
| 294 | 20231208 | 140900 | 1652977835 | 2445 | 2445 | 2455 | 2440 | 46223 |
| 295 | 20231208 | 140800 | 1539781625 | 2440 | 2440 | 2440 | 2435 | 15475 |
| 296 | 20231208 | 140700 | 1502027640 | 2440 | 2445 | 2450 | 2435 | 36512 |
| 297 | 20231208 | 140600 | 1412893105 | 2445 | 2430 | 2445 | 2425 | 33628 |
| 298 | 20231208 | 140500 | 1330961650 | 2430 | 2420 | 2430 | 2420 | 14201 |
| 299 | 20231208 | 140400 | 1296520875 | 2420 | 2415 | 2420 | 2415 | 6294 |
| 300 | 20231208 | 140300 | 1281304575 | 2415 | 2415 | 2415 | 2415 | 1052 |
| 301 | 20231208 | 140200 | 1278763995 | 2420 | 2415 | 2420 | 2410 | 2846 |
| 302 | 20231208 | 140100 | 1271894545 | 2415 | 2415 | 2420 | 2415 | 3796 |
| 303 | 20231208 | 140000 | 1262725675 | 2420 | 2420 | 2420 | 2415 | 104 |
| 304 | 20231208 | 135900 | 1262474000 | 2425 | 2400 | 2425 | 2400 | 25924 |
| 305 | 20231208 | 135800 | 1200000175 | 2395 | 2400 | 2400 | 2395 | 11 |
| 306 | 20231208 | 135700 | 1199973780 | 2395 | 2395 | 2395 | 2395 | 200 |
| 307 | 20231208 | 135600 | 1199494780 | 2395 | 2395 | 2395 | 2395 | 1 |
| 308 | 20231208 | 135500 | 1199492385 | 2400 | 2400 | 2400 | 2400 | 1500 |
| 309 | 20231208 | 135400 | 1195892385 | 2400 | 2400 | 2400 | 2400 | 0 |
| 310 | 20231208 | 135300 | 1195892385 | 2400 | 2395 | 2400 | 2395 | 501 |
| 311 | 20231208 | 135200 | 1194692485 | 2395 | 2395 | 2395 | 2395 | 3565 |
| 312 | 20231208 | 135100 | 1186154310 | 2390 | 2390 | 2390 | 2390 | 592 |
| 313 | 20231208 | 135000 | 1184739430 | 2395 | 2395 | 2395 | 2395 | 310 |
| 314 | 20231208 | 134900 | 1183996980 | 2395 | 2385 | 2395 | 2385 | 602 |
| 315 | 20231208 | 134800 | 1182555700 | 2395 | 2395 | 2395 | 2395 | 1 |
| 316 | 20231208 | 134700 | 1182553305 | 2390 | 2395 | 2395 | 2390 | 2119 |
| 317 | 20231208 | 134600 | 1177487895 | 2395 | 2390 | 2395 | 2390 | 1008 |
| 318 | 20231208 | 134500 | 1175078735 | 2390 | 2390 | 2390 | 2390 | 52 |
| 319 | 20231208 | 134400 | 1174954455 | 2390 | 2390 | 2390 | 2390 | 0 |
| 320 | 20231208 | 134300 | 1174954455 | 2390 | 2395 | 2395 | 2390 | 452 |
| 321 | 20231208 | 134200 | 1173874165 | 2390 | 2390 | 2390 | 2390 | 0 |
| 322 | 20231208 | 134100 | 1173874165 | 2390 | 2395 | 2395 | 2390 | 16 |
| 323 | 20231208 | 134000 | 1173835900 | 2390 | 2390 | 2390 | 2390 | 2293 |
| 324 | 20231208 | 133900 | 1168355630 | 2390 | 2390 | 2390 | 2390 | 48 |
| 325 | 20231208 | 133800 | 1168240910 | 2395 | 2390 | 2395 | 2390 | 1585 |
| 326 | 20231208 | 133700 | 1164451170 | 2390 | 2390 | 2390 | 2390 | 400 |
| 327 | 20231208 | 133600 | 1163495170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 328 | 20231208 | 133500 | 1163495170 | 2390 | 2395 | 2395 | 2390 | 309 |
| 329 | 20231208 | 133400 | 1162755735 | 2395 | 2395 | 2395 | 2395 | 2059 |
| 330 | 20231208 | 133300 | 1157824430 | 2395 | 2390 | 2395 | 2385 | 2994 |
| 331 | 20231208 | 133200 | 1150680975 | 2390 | 2390 | 2390 | 2390 | 47 |
| 332 | 20231208 | 133100 | 1150568645 | 2390 | 2390 | 2390 | 2390 | 2954 |
| 333 | 20231208 | 133000 | 1143508585 | 2390 | 2395 | 2395 | 2390 | 45 |
| 334 | 20231208 | 132900 | 1143400815 | 2400 | 2400 | 2400 | 2400 | 0 |
| 335 | 20231208 | 132800 | 1143400815 | 2400 | 2400 | 2400 | 2400 | 25 |
| 336 | 20231208 | 132700 | 1143340815 | 2400 | 2395 | 2400 | 2390 | 101 |
| 337 | 20231208 | 132600 | 1143099410 | 2400 | 2395 | 2400 | 2395 | 1070 |
| 338 | 20231208 | 132500 | 1140536750 | 2395 | 2395 | 2395 | 2395 | 0 |
| 339 | 20231208 | 132400 | 1140536750 | 2395 | 2395 | 2395 | 2395 | 59 |
| 340 | 20231208 | 132300 | 1140395445 | 2400 | 2400 | 2400 | 2400 | 313 |
| 341 | 20231208 | 132200 | 1139644245 | 2400 | 2395 | 2400 | 2395 | 1019 |
| 342 | 20231208 | 132100 | 1137203735 | 2395 | 2395 | 2395 | 2395 | 18 |
| 343 | 20231208 | 132000 | 1137160625 | 2395 | 2395 | 2395 | 2395 | 0 |
| 344 | 20231208 | 131900 | 1137160625 | 2395 | 2395 | 2395 | 2395 | 151 |
| 345 | 20231208 | 131800 | 1136798980 | 2395 | 2395 | 2395 | 2395 | 106 |
| 346 | 20231208 | 131700 | 1136545110 | 2400 | 2400 | 2400 | 2400 | 346 |
| 347 | 20231208 | 131600 | 1135714710 | 2400 | 2400 | 2400 | 2400 | 500 |
| 348 | 20231208 | 131500 | 1134514710 | 2400 | 2400 | 2400 | 2390 | 183 |
| 349 | 20231208 | 131400 | 1134076330 | 2390 | 2390 | 2390 | 2390 | 485 |
| 350 | 20231208 | 131300 | 1132917180 | 2390 | 2395 | 2400 | 2390 | 559 |
| 351 | 20231208 | 131200 | 1131578570 | 2395 | 2395 | 2395 | 2395 | 5 |
| 352 | 20231208 | 131100 | 1131566595 | 2395 | 2390 | 2395 | 2390 | 22 |
| 353 | 20231208 | 131000 | 1131514010 | 2390 | 2390 | 2390 | 2390 | 94 |
| 354 | 20231208 | 130900 | 1131289350 | 2395 | 2395 | 2395 | 2390 | 1300 |
| 355 | 20231208 | 130800 | 1128182085 | 2395 | 2390 | 2395 | 2390 | 166 |
| 356 | 20231208 | 130700 | 1127784805 | 2395 | 2395 | 2395 | 2395 | 1 |
| 357 | 20231208 | 130600 | 1127782410 | 2395 | 2390 | 2395 | 2390 | 730 |
| 358 | 20231208 | 130500 | 1126037705 | 2395 | 2390 | 2395 | 2390 | 3946 |
| 359 | 20231208 | 130400 | 1116606755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 360 | 20231208 | 130300 | 1116606755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 361 | 20231208 | 130200 | 1116606755 | 2400 | 2395 | 2400 | 2390 | 4365 |
| 362 | 20231208 | 130100 | 1106173365 | 2395 | 2395 | 2395 | 2395 | 0 |
| 363 | 20231208 | 130000 | 1106173365 | 2395 | 2395 | 2395 | 2395 | 60 |
| 364 | 20231208 | 125900 | 1106029665 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 365 | 20231208 | 125800 | 1103634665 | 2395 | 2395 | 2395 | 2395 | 0 |
| 366 | 20231208 | 125700 | 1103634665 | 2395 | 2395 | 2395 | 2395 | 2308 |
| 367 | 20231208 | 125600 | 1098107005 | 2395 | 2395 | 2395 | 2395 | 100 |
| 368 | 20231208 | 125500 | 1097867505 | 2395 | 2400 | 2400 | 2395 | 401 |
| 369 | 20231208 | 125400 | 1096907105 | 2395 | 2395 | 2400 | 2395 | 989 |
| 370 | 20231208 | 125300 | 1094538445 | 2400 | 2400 | 2400 | 2400 | 2 |
| 371 | 20231208 | 125200 | 1094533645 | 2400 | 2400 | 2400 | 2400 | 22 |
| 372 | 20231208 | 125100 | 1094480845 | 2400 | 2400 | 2400 | 2400 | 9 |
| 373 | 20231208 | 125000 | 1094459245 | 2400 | 2400 | 2400 | 2400 | 271 |
| 374 | 20231208 | 124900 | 1093808845 | 2400 | 2400 | 2400 | 2400 | 6 |
| 375 | 20231208 | 124800 | 1093794445 | 2400 | 2400 | 2400 | 2400 | 0 |
| 376 | 20231208 | 124700 | 1093794445 | 2400 | 2405 | 2405 | 2400 | 9 |
| 377 | 20231208 | 124600 | 1093772835 | 2405 | 2400 | 2405 | 2400 | 2016 |
| 378 | 20231208 | 124500 | 1088934425 | 2400 | 2405 | 2405 | 2385 | 15616 |
| 379 | 20231208 | 124400 | 1051606560 | 2395 | 2405 | 2405 | 2395 | 5038 |
| 380 | 20231208 | 124300 | 1039540170 | 2395 | 2405 | 2405 | 2395 | 3003 |
| 381 | 20231208 | 124200 | 1032346360 | 2405 | 2405 | 2405 | 2405 | 1 |
| 382 | 20231208 | 124100 | 1032343955 | 2395 | 2400 | 2400 | 2395 | 5580 |
| 383 | 20231208 | 124000 | 1018977580 | 2405 | 2405 | 2405 | 2405 | 1 |
| 384 | 20231208 | 123900 | 1018975175 | 2395 | 2395 | 2395 | 2395 | 6 |
| 385 | 20231208 | 123800 | 1018960805 | 2395 | 2400 | 2400 | 2395 | 27 |
| 386 | 20231208 | 123700 | 1018896040 | 2400 | 2400 | 2400 | 2400 | 3250 |
| 387 | 20231208 | 123600 | 1011096040 | 2400 | 2400 | 2400 | 2400 | 400 |
| 388 | 20231208 | 123500 | 1010136040 | 2400 | 2405 | 2405 | 2400 | 1243 |
| 389 | 20231208 | 123400 | 1007152835 | 2405 | 2405 | 2405 | 2405 | 24 |
| 390 | 20231208 | 123300 | 1007095115 | 2400 | 2400 | 2400 | 2400 | 180 |
| 391 | 20231208 | 123200 | 1006663115 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20231208 | 123100 | 1006663115 | 2400 | 2400 | 2400 | 2400 | 38 |
| 393 | 20231208 | 123000 | 1006571915 | 2405 | 2405 | 2405 | 2400 | 214 |
| 394 | 20231208 | 122900 | 1006058245 | 2400 | 2400 | 2400 | 2400 | 452 |
| 395 | 20231208 | 122800 | 1004973445 | 2400 | 2400 | 2400 | 2400 | 4040 |
| 396 | 20231208 | 122700 | 995277445 | 2405 | 2400 | 2405 | 2400 | 101 |
| 397 | 20231208 | 122600 | 995034545 | 2400 | 2400 | 2400 | 2400 | 50 |
| 398 | 20231208 | 122500 | 994914545 | 2405 | 2405 | 2405 | 2405 | 1039 |
| 399 | 20231208 | 122400 | 992415750 | 2405 | 2405 | 2405 | 2405 | 1 |
| 400 | 20231208 | 122300 | 992413345 | 2400 | 2400 | 2400 | 2400 | 0 |
| 401 | 20231208 | 122200 | 992413345 | 2400 | 2400 | 2400 | 2400 | 407 |
| 402 | 20231208 | 122100 | 991436545 | 2400 | 2400 | 2400 | 2400 | 0 |
| 403 | 20231208 | 122000 | 991436545 | 2400 | 2405 | 2405 | 2400 | 3142 |
| 404 | 20231208 | 121900 | 983880535 | 2405 | 2405 | 2405 | 2405 | 1050 |
| 405 | 20231208 | 121800 | 981355285 | 2410 | 2410 | 2410 | 2410 | 62 |
| 406 | 20231208 | 121700 | 981205865 | 2410 | 2410 | 2410 | 2410 | 238 |
| 407 | 20231208 | 121600 | 980632285 | 2410 | 2410 | 2410 | 2410 | 260 |
| 408 | 20231208 | 121500 | 980005685 | 2410 | 2410 | 2410 | 2410 | 0 |
| 409 | 20231208 | 121400 | 980005685 | 2410 | 2410 | 2410 | 2410 | 0 |
| 410 | 20231208 | 121300 | 980005685 | 2410 | 2410 | 2410 | 2410 | 10 |
| 411 | 20231208 | 121200 | 979981585 | 2405 | 2405 | 2410 | 2405 | 22 |
| 412 | 20231208 | 121100 | 979928670 | 2410 | 2410 | 2410 | 2410 | 6 |
| 413 | 20231208 | 121000 | 979914210 | 2410 | 2410 | 2410 | 2410 | 800 |
| 414 | 20231208 | 120900 | 977986210 | 2410 | 2410 | 2410 | 2410 | 0 |
| 415 | 20231208 | 120800 | 977986210 | 2410 | 2410 | 2410 | 2400 | 202 |
| 416 | 20231208 | 120700 | 977499400 | 2400 | 2405 | 2405 | 2400 | 2928 |
| 417 | 20231208 | 120600 | 970468045 | 2405 | 2405 | 2405 | 2405 | 628 |
| 418 | 20231208 | 120500 | 968957705 | 2405 | 2405 | 2405 | 2405 | 257 |
| 419 | 20231208 | 120400 | 968339620 | 2405 | 2405 | 2405 | 2405 | 1747 |
| 420 | 20231208 | 120300 | 964138085 | 2405 | 2405 | 2405 | 2405 | 76 |
| 421 | 20231208 | 120200 | 963955305 | 2405 | 2405 | 2405 | 2405 | 0 |
| 422 | 20231208 | 120100 | 963955305 | 2405 | 2405 | 2405 | 2405 | 2 |
| 423 | 20231208 | 120000 | 963950495 | 2405 | 2405 | 2405 | 2405 | 1 |
| 424 | 20231208 | 115900 | 963948090 | 2405 | 2410 | 2410 | 2405 | 19 |
| 425 | 20231208 | 115800 | 963902305 | 2415 | 2405 | 2415 | 2400 | 7458 |
| 426 | 20231208 | 115700 | 945994595 | 2410 | 2410 | 2410 | 2410 | 200 |
| 427 | 20231208 | 115600 | 945512595 | 2410 | 2410 | 2410 | 2410 | 0 |
| 428 | 20231208 | 115500 | 945512595 | 2410 | 2410 | 2415 | 2405 | 2513 |
| 429 | 20231208 | 115400 | 939447905 | 2410 | 2415 | 2415 | 2410 | 421 |
| 430 | 20231208 | 115300 | 938433290 | 2415 | 2415 | 2415 | 2405 | 8 |
| 431 | 20231208 | 115200 | 938413990 | 2420 | 2420 | 2420 | 2420 | 0 |
| 432 | 20231208 | 115100 | 938413990 | 2420 | 2415 | 2420 | 2415 | 986 |
| 433 | 20231208 | 115000 | 936032635 | 2415 | 2415 | 2415 | 2415 | 0 |
| 434 | 20231208 | 114900 | 936032635 | 2415 | 2410 | 2415 | 2410 | 13773 |
| 435 | 20231208 | 114800 | 902817310 | 2410 | 2410 | 2410 | 2410 | 0 |
| 436 | 20231208 | 114700 | 902817310 | 2410 | 2405 | 2410 | 2405 | 142 |
| 437 | 20231208 | 114600 | 902475795 | 2405 | 2405 | 2405 | 2405 | 674 |
| 438 | 20231208 | 114500 | 900854825 | 2410 | 2405 | 2410 | 2400 | 1029 |
| 439 | 20231208 | 114400 | 898383400 | 2405 | 2405 | 2405 | 2405 | 0 |
| 440 | 20231208 | 114300 | 898383400 | 2405 | 2405 | 2410 | 2405 | 243 |
| 441 | 20231208 | 114200 | 897798980 | 2405 | 2405 | 2405 | 2405 | 511 |
| 442 | 20231208 | 114100 | 896570025 | 2410 | 2410 | 2410 | 2410 | 0 |
| 443 | 20231208 | 114000 | 896570025 | 2410 | 2405 | 2410 | 2405 | 238 |
| 444 | 20231208 | 113900 | 895997465 | 2410 | 2410 | 2410 | 2410 | 1 |
| 445 | 20231208 | 113800 | 895995055 | 2405 | 2405 | 2405 | 2405 | 488 |
| 446 | 20231208 | 113700 | 894821415 | 2405 | 2405 | 2405 | 2405 | 816 |
| 447 | 20231208 | 113600 | 892858935 | 2410 | 2400 | 2410 | 2400 | 489 |
| 448 | 20231208 | 113500 | 891684880 | 2405 | 2405 | 2405 | 2405 | 1 |
| 449 | 20231208 | 113400 | 891682475 | 2405 | 2405 | 2405 | 2405 | 112 |
| 450 | 20231208 | 113300 | 891413115 | 2410 | 2410 | 2410 | 2410 | 0 |
| 451 | 20231208 | 113200 | 891413115 | 2410 | 2410 | 2410 | 2410 | 8 |
| 452 | 20231208 | 113100 | 891393835 | 2410 | 2410 | 2410 | 2410 | 0 |
| 453 | 20231208 | 113000 | 891393835 | 2410 | 2410 | 2410 | 2400 | 10456 |
| 454 | 20231208 | 112900 | 866281995 | 2410 | 2410 | 2410 | 2410 | 0 |
| 455 | 20231208 | 112800 | 866281995 | 2410 | 2405 | 2410 | 2405 | 5 |
| 456 | 20231208 | 112700 | 866269965 | 2410 | 2405 | 2410 | 2405 | 1130 |
| 457 | 20231208 | 112600 | 863547210 | 2410 | 2410 | 2410 | 2410 | 2475 |
| 458 | 20231208 | 112500 | 857582460 | 2410 | 2410 | 2410 | 2410 | 0 |
| 459 | 20231208 | 112400 | 857582460 | 2410 | 2405 | 2410 | 2405 | 1076 |
| 460 | 20231208 | 112300 | 854991545 | 2405 | 2405 | 2410 | 2405 | 2707 |
| 461 | 20231208 | 112200 | 848480710 | 2410 | 2405 | 2410 | 2405 | 1342 |
| 462 | 20231208 | 112100 | 845253150 | 2410 | 2410 | 2410 | 2410 | 1 |
| 463 | 20231208 | 112000 | 845250740 | 2405 | 2405 | 2405 | 2405 | 331 |
| 464 | 20231208 | 111900 | 844454685 | 2410 | 2405 | 2410 | 2405 | 2808 |
| 465 | 20231208 | 111800 | 837701400 | 2410 | 2405 | 2410 | 2405 | 1406 |
| 466 | 20231208 | 111700 | 834319955 | 2410 | 2415 | 2415 | 2410 | 1240 |
| 467 | 20231208 | 111600 | 831331505 | 2410 | 2410 | 2415 | 2410 | 447 |
| 468 | 20231208 | 111500 | 830252110 | 2410 | 2410 | 2410 | 2410 | 1621 |
| 469 | 20231208 | 111400 | 826345500 | 2410 | 2410 | 2410 | 2410 | 5 |
| 470 | 20231208 | 111300 | 826333450 | 2410 | 2410 | 2410 | 2405 | 1106 |
| 471 | 20231208 | 111200 | 823668070 | 2415 | 2415 | 2415 | 2415 | 0 |
| 472 | 20231208 | 111100 | 823668070 | 2415 | 2415 | 2415 | 2415 | 1 |
| 473 | 20231208 | 111000 | 823665655 | 2410 | 2415 | 2415 | 2410 | 1002 |
| 474 | 20231208 | 110900 | 821250825 | 2405 | 2410 | 2410 | 2405 | 618 |
| 475 | 20231208 | 110800 | 819762800 | 2415 | 2410 | 2415 | 2410 | 26 |
| 476 | 20231208 | 110700 | 819700135 | 2415 | 2410 | 2415 | 2410 | 34 |
| 477 | 20231208 | 110600 | 819618190 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 478 | 20231208 | 110500 | 817208190 | 2410 | 2405 | 2410 | 2405 | 208 |
| 479 | 20231208 | 110400 | 816707945 | 2410 | 2410 | 2410 | 2410 | 0 |
| 480 | 20231208 | 110300 | 816707945 | 2410 | 2415 | 2415 | 2410 | 174 |
| 481 | 20231208 | 110200 | 816288425 | 2415 | 2415 | 2415 | 2410 | 37 |
| 482 | 20231208 | 110100 | 816199125 | 2415 | 2405 | 2415 | 2405 | 3367 |
| 483 | 20231208 | 110000 | 808091885 | 2405 | 2400 | 2405 | 2400 | 108 |
| 484 | 20231208 | 105900 | 807832530 | 2405 | 2400 | 2405 | 2400 | 11010 |
| 485 | 20231208 | 105800 | 781408480 | 2405 | 2405 | 2405 | 2405 | 1011 |
| 486 | 20231208 | 105700 | 778977025 | 2405 | 2400 | 2405 | 2400 | 1021 |
| 487 | 20231208 | 105600 | 776521625 | 2405 | 2405 | 2405 | 2400 | 511 |
| 488 | 20231208 | 105500 | 775295170 | 2400 | 2405 | 2405 | 2400 | 513 |
| 489 | 20231208 | 105400 | 774063910 | 2400 | 2400 | 2400 | 2400 | 852 |
| 490 | 20231208 | 105300 | 772019110 | 2405 | 2405 | 2405 | 2405 | 0 |
| 491 | 20231208 | 105200 | 772019110 | 2405 | 2405 | 2405 | 2405 | 41 |
| 492 | 20231208 | 105100 | 771920505 | 2400 | 2405 | 2405 | 2400 | 4654 |
| 493 | 20231208 | 105000 | 760750900 | 2400 | 2405 | 2405 | 2400 | 1065 |
| 494 | 20231208 | 104900 | 758194575 | 2405 | 2405 | 2405 | 2400 | 1157 |
| 495 | 20231208 | 104800 | 755417030 | 2405 | 2410 | 2410 | 2405 | 1042 |
| 496 | 20231208 | 104700 | 752910920 | 2405 | 2405 | 2405 | 2405 | 600 |
| 497 | 20231208 | 104600 | 751467920 | 2405 | 2405 | 2405 | 2405 | 600 |
| 498 | 20231208 | 104500 | 750024920 | 2410 | 2410 | 2410 | 2410 | 0 |
| 499 | 20231208 | 104400 | 750024920 | 2410 | 2410 | 2410 | 2405 | 3054 |
| 500 | 20231208 | 104300 | 742674780 | 2400 | 2405 | 2410 | 2400 | 7252 |
| 501 | 20231208 | 104200 | 725267220 | 2410 | 2400 | 2410 | 2400 | 206 |
| 502 | 20231208 | 104100 | 724772810 | 2400 | 2410 | 2410 | 2400 | 23454 |
| 503 | 20231208 | 104000 | 668448165 | 2405 | 2405 | 2405 | 2405 | 125 |
| 504 | 20231208 | 103900 | 668147540 | 2405 | 2410 | 2410 | 2405 | 6001 |
| 505 | 20231208 | 103800 | 653715130 | 2405 | 2410 | 2410 | 2405 | 497 |
| 506 | 20231208 | 103700 | 652519770 | 2405 | 2410 | 2410 | 2405 | 3449 |
| 507 | 20231208 | 103600 | 644216680 | 2410 | 2410 | 2410 | 2410 | 832 |
| 508 | 20231208 | 103500 | 642211560 | 2405 | 2410 | 2410 | 2405 | 2734 |
| 509 | 20231208 | 103400 | 635632390 | 2410 | 2410 | 2410 | 2410 | 1305 |
| 510 | 20231208 | 103300 | 632487340 | 2410 | 2410 | 2410 | 2410 | 77 |
| 511 | 20231208 | 103200 | 632301770 | 2410 | 2410 | 2410 | 2410 | 505 |
| 512 | 20231208 | 103100 | 631084720 | 2410 | 2415 | 2415 | 2410 | 664 |
| 513 | 20231208 | 103000 | 629484410 | 2410 | 2410 | 2410 | 2410 | 969 |
| 514 | 20231208 | 102900 | 627149120 | 2410 | 2410 | 2410 | 2410 | 40 |
| 515 | 20231208 | 102800 | 627052720 | 2410 | 2410 | 2410 | 2410 | 600 |
| 516 | 20231208 | 102700 | 625606720 | 2410 | 2410 | 2410 | 2410 | 940 |
| 517 | 20231208 | 102600 | 623341320 | 2410 | 2410 | 2410 | 2410 | 2734 |
| 518 | 20231208 | 102500 | 616752380 | 2410 | 2410 | 2410 | 2410 | 1035 |
| 519 | 20231208 | 102400 | 614258030 | 2410 | 2410 | 2410 | 2410 | 3928 |
| 520 | 20231208 | 102300 | 604791550 | 2410 | 2415 | 2415 | 2410 | 5363 |
| 521 | 20231208 | 102200 | 591866695 | 2410 | 2410 | 2410 | 2410 | 1025 |
| 522 | 20231208 | 102100 | 589396445 | 2410 | 2420 | 2420 | 2410 | 1017 |
| 523 | 20231208 | 102000 | 586945365 | 2420 | 2410 | 2420 | 2410 | 1004 |
| 524 | 20231208 | 101900 | 584525685 | 2420 | 2420 | 2420 | 2420 | 0 |
| 525 | 20231208 | 101800 | 584525685 | 2420 | 2420 | 2420 | 2420 | 1300 |
| 526 | 20231208 | 101700 | 581379685 | 2420 | 2420 | 2420 | 2420 | 123 |
| 527 | 20231208 | 101600 | 581082025 | 2410 | 2420 | 2420 | 2410 | 103 |
| 528 | 20231208 | 101500 | 580833765 | 2410 | 2415 | 2415 | 2410 | 2082 |
| 529 | 20231208 | 101400 | 575815955 | 2420 | 2420 | 2420 | 2420 | 30 |
| 530 | 20231208 | 101300 | 575743355 | 2420 | 2415 | 2420 | 2415 | 90 |
| 531 | 20231208 | 101200 | 575525670 | 2410 | 2415 | 2415 | 2410 | 1887 |
| 532 | 20231208 | 101100 | 570970795 | 2415 | 2415 | 2415 | 2415 | 500 |
| 533 | 20231208 | 101000 | 569763295 | 2415 | 2420 | 2420 | 2410 | 2753 |
| 534 | 20231208 | 100900 | 563116860 | 2410 | 2410 | 2410 | 2410 | 392 |
| 535 | 20231208 | 100800 | 562172140 | 2420 | 2420 | 2420 | 2420 | 10 |
| 536 | 20231208 | 100700 | 562147940 | 2410 | 2420 | 2420 | 2410 | 726 |
| 537 | 20231208 | 100600 | 560396020 | 2415 | 2420 | 2425 | 2415 | 14610 |
| 538 | 20231208 | 100500 | 525077415 | 2420 | 2420 | 2425 | 2420 | 1701 |
| 539 | 20231208 | 100400 | 520957495 | 2425 | 2420 | 2425 | 2420 | 2111 |
| 540 | 20231208 | 100300 | 515848870 | 2425 | 2430 | 2430 | 2425 | 12398 |
| 541 | 20231208 | 100200 | 485781215 | 2430 | 2430 | 2430 | 2430 | 51 |
| 542 | 20231208 | 100100 | 485657285 | 2425 | 2430 | 2430 | 2425 | 1132 |
| 543 | 20231208 | 100000 | 482911555 | 2430 | 2425 | 2430 | 2425 | 2207 |
| 544 | 20231208 | 095900 | 477557550 | 2425 | 2430 | 2430 | 2425 | 3065 |
| 545 | 20231208 | 095800 | 470124920 | 2425 | 2430 | 2430 | 2425 | 1035 |
| 546 | 20231208 | 095700 | 467609885 | 2430 | 2425 | 2430 | 2425 | 1861 |
| 547 | 20231208 | 095600 | 463096630 | 2425 | 2430 | 2430 | 2425 | 2905 |
| 548 | 20231208 | 095500 | 456041055 | 2430 | 2430 | 2430 | 2430 | 3267 |
| 549 | 20231208 | 095400 | 448102245 | 2430 | 2425 | 2435 | 2425 | 4345 |
| 550 | 20231208 | 095300 | 437541330 | 2425 | 2430 | 2430 | 2425 | 3524 |
| 551 | 20231208 | 095200 | 428988010 | 2430 | 2425 | 2430 | 2425 | 5803 |
| 552 | 20231208 | 095100 | 414905685 | 2425 | 2425 | 2430 | 2425 | 1672 |
| 553 | 20231208 | 095000 | 410846080 | 2425 | 2430 | 2430 | 2425 | 5078 |
| 554 | 20231208 | 094900 | 398531630 | 2430 | 2430 | 2430 | 2430 | 430 |
| 555 | 20231208 | 094800 | 397486730 | 2425 | 2435 | 2435 | 2425 | 1657 |
| 556 | 20231208 | 094700 | 393460310 | 2430 | 2430 | 2435 | 2425 | 2752 |
| 557 | 20231208 | 094600 | 386774895 | 2430 | 2430 | 2435 | 2425 | 2507 |
| 558 | 20231208 | 094500 | 380692280 | 2435 | 2435 | 2435 | 2430 | 7170 |
| 559 | 20231208 | 094400 | 363250300 | 2435 | 2430 | 2435 | 2430 | 4403 |
| 560 | 20231208 | 094300 | 352548980 | 2425 | 2425 | 2425 | 2420 | 4463 |
| 561 | 20231208 | 094200 | 341727730 | 2425 | 2430 | 2430 | 2425 | 3742 |
| 562 | 20231208 | 094100 | 332653220 | 2430 | 2430 | 2430 | 2425 | 1201 |
| 563 | 20231208 | 094000 | 329737130 | 2430 | 2430 | 2430 | 2425 | 3499 |
| 564 | 20231208 | 093900 | 321248560 | 2425 | 2425 | 2430 | 2425 | 762 |
| 565 | 20231208 | 093800 | 319397740 | 2430 | 2425 | 2430 | 2420 | 2682 |
| 566 | 20231208 | 093700 | 312895585 | 2425 | 2430 | 2430 | 2425 | 13957 |
| 567 | 20231208 | 093600 | 279033520 | 2430 | 2425 | 2430 | 2420 | 4553 |
| 568 | 20231208 | 093500 | 267988965 | 2425 | 2420 | 2425 | 2415 | 17338 |
| 569 | 20231208 | 093400 | 225982325 | 2420 | 2415 | 2420 | 2410 | 9990 |
| 570 | 20231208 | 093300 | 201860385 | 2415 | 2415 | 2415 | 2415 | 469 |
| 571 | 20231208 | 093200 | 200727750 | 2415 | 2415 | 2415 | 2415 | 7 |
| 572 | 20231208 | 093100 | 200710845 | 2410 | 2415 | 2415 | 2410 | 1165 |
| 573 | 20231208 | 093000 | 197902520 | 2410 | 2405 | 2410 | 2405 | 3142 |
| 574 | 20231208 | 092900 | 190330305 | 2410 | 2415 | 2415 | 2410 | 277 |
| 575 | 20231208 | 092800 | 189662730 | 2410 | 2415 | 2415 | 2410 | 402 |
| 576 | 20231208 | 092700 | 188693400 | 2415 | 2415 | 2415 | 2410 | 2600 |
| 577 | 20231208 | 092600 | 182427370 | 2415 | 2415 | 2415 | 2410 | 40 |
| 578 | 20231208 | 092500 | 182330870 | 2415 | 2410 | 2415 | 2410 | 182 |
| 579 | 20231208 | 092400 | 181891745 | 2410 | 2410 | 2410 | 2410 | 631 |
| 580 | 20231208 | 092300 | 180371035 | 2410 | 2410 | 2410 | 2400 | 1957 |
| 581 | 20231208 | 092200 | 175670115 | 2410 | 2405 | 2410 | 2400 | 2337 |
| 582 | 20231208 | 092100 | 170058685 | 2400 | 2410 | 2415 | 2400 | 7851 |
| 583 | 20231208 | 092000 | 151157090 | 2405 | 2410 | 2410 | 2405 | 68 |
| 584 | 20231208 | 091900 | 150993540 | 2410 | 2400 | 2410 | 2400 | 972 |
| 585 | 20231208 | 091800 | 148660720 | 2400 | 2410 | 2410 | 2395 | 5276 |
| 586 | 20231208 | 091700 | 135988555 | 2410 | 2410 | 2410 | 2410 | 1135 |
| 587 | 20231208 | 091600 | 133253205 | 2410 | 2410 | 2410 | 2405 | 2951 |
| 588 | 20231208 | 091500 | 126153860 | 2410 | 2400 | 2410 | 2400 | 1629 |
| 589 | 20231208 | 091400 | 122236745 | 2400 | 2400 | 2400 | 2400 | 101 |
| 590 | 20231208 | 091300 | 121994345 | 2400 | 2405 | 2410 | 2400 | 5342 |
| 591 | 20231208 | 091200 | 109156180 | 2410 | 2410 | 2410 | 2405 | 2625 |
| 592 | 20231208 | 091100 | 102836530 | 2410 | 2410 | 2410 | 2410 | 1614 |
| 593 | 20231208 | 091000 | 98946790 | 2405 | 2410 | 2410 | 2405 | 2351 |
| 594 | 20231208 | 090900 | 93282380 | 2405 | 2410 | 2410 | 2405 | 1525 |
| 595 | 20231208 | 090800 | 89611630 | 2410 | 2410 | 2415 | 2410 | 1394 |
| 596 | 20231208 | 090700 | 86251585 | 2410 | 2410 | 2410 | 2405 | 1742 |
| 597 | 20231208 | 090600 | 82054290 | 2410 | 2410 | 2410 | 2405 | 2763 |
| 598 | 20231208 | 090500 | 75396960 | 2410 | 2410 | 2410 | 2405 | 5093 |
| 599 | 20231208 | 090400 | 63142580 | 2405 | 2410 | 2410 | 2400 | 5015 |
| 600 | 20231208 | 090300 | 51086500 | 2405 | 2415 | 2415 | 2405 | 4474 |
| 601 | 20231208 | 090200 | 40324030 | 2415 | 2405 | 2415 | 2405 | 266 |
| 602 | 20231208 | 090100 | 39684140 | 2405 | 2415 | 2415 | 2400 | 5297 |
| 603 | 20231208 | 090000 | 26939445 | 2420 | 2410 | 2420 | 2405 | 11177 |