29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 3 | 20231215 | 190100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20231215 | 190000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20231215 | 185900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20231215 | 185800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20231215 | 185700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20231215 | 185600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20231215 | 185500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20231215 | 185400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20231215 | 185300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20231215 | 185200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20231215 | 185100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20231215 | 185000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20231215 | 184900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20231215 | 184800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20231215 | 184700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20231215 | 184600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20231215 | 184500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20231215 | 184400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20231215 | 184300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20231215 | 184200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20231215 | 184100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20231215 | 184000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20231215 | 183900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20231215 | 183800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20231215 | 183700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20231215 | 183600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20231215 | 183500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20231215 | 183400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20231215 | 183300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20231215 | 183200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 33 | 20231215 | 183100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20231215 | 183000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20231215 | 182900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20231215 | 182800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20231215 | 182700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20231215 | 182600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20231215 | 182500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20231215 | 182400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20231215 | 182300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20231215 | 182200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20231215 | 182100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20231215 | 182000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20231215 | 181900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20231215 | 181800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20231215 | 181700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20231215 | 181600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20231215 | 181500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20231215 | 181400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20231215 | 181300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20231215 | 181200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20231215 | 181100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20231215 | 181000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20231215 | 180900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20231215 | 180800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20231215 | 180700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20231215 | 180600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20231215 | 180500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20231215 | 180400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20231215 | 180300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20231215 | 180200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 63 | 20231215 | 180100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20231215 | 180000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20231215 | 175900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20231215 | 175800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20231215 | 175700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20231215 | 175600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20231215 | 175500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20231215 | 175400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20231215 | 175300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20231215 | 175200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20231215 | 175100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20231215 | 175000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20231215 | 174900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20231215 | 174800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20231215 | 174700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20231215 | 174600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20231215 | 174500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20231215 | 174400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20231215 | 174300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20231215 | 174200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20231215 | 174100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20231215 | 174000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20231215 | 173900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20231215 | 173800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20231215 | 173700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20231215 | 173600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20231215 | 173500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20231215 | 173400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20231215 | 173300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20231215 | 173200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 93 | 20231215 | 173100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20231215 | 173000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20231215 | 172900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20231215 | 172800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20231215 | 172700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20231215 | 172600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20231215 | 172500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20231215 | 172400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20231215 | 172300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20231215 | 172200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20231215 | 172100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20231215 | 172000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20231215 | 171900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20231215 | 171800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20231215 | 171700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20231215 | 171600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20231215 | 171500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20231215 | 171400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20231215 | 171300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20231215 | 171200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20231215 | 171100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20231215 | 171000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20231215 | 170900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20231215 | 170800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20231215 | 170700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20231215 | 170600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20231215 | 170500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20231215 | 170400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20231215 | 170300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20231215 | 170200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 123 | 20231215 | 170100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20231215 | 170000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20231215 | 165900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20231215 | 165800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20231215 | 165700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20231215 | 165600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20231215 | 165500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20231215 | 165400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20231215 | 165300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20231215 | 165200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20231215 | 165100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20231215 | 165000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20231215 | 164900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20231215 | 164800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20231215 | 164700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20231215 | 164600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20231215 | 164500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20231215 | 164400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20231215 | 164300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20231215 | 164200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20231215 | 164100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20231215 | 164000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20231215 | 163900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20231215 | 163800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20231215 | 163700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20231215 | 163600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20231215 | 163500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20231215 | 163400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20231215 | 163300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20231215 | 163200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 153 | 20231215 | 163100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20231215 | 163000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20231215 | 162900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20231215 | 162800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20231215 | 162700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20231215 | 162600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20231215 | 162500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20231215 | 162400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20231215 | 162300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20231215 | 162200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20231215 | 162100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20231215 | 162000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20231215 | 161900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20231215 | 161800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20231215 | 161700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20231215 | 161600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20231215 | 161500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20231215 | 161400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20231215 | 161300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20231215 | 161200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20231215 | 161100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20231215 | 161000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20231215 | 160900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20231215 | 160800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20231215 | 160700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20231215 | 160600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20231215 | 160500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20231215 | 160400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20231215 | 160300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20231215 | 160200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 183 | 20231215 | 160100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20231215 | 160000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20231215 | 155900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20231215 | 155800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20231215 | 155700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20231215 | 155600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20231215 | 155500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20231215 | 155400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20231215 | 155300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20231215 | 155200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20231215 | 155100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20231215 | 155000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20231215 | 154900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20231215 | 154800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20231215 | 154700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20231215 | 154600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20231215 | 154500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20231215 | 154400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20231215 | 154300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20231215 | 154200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20231215 | 154100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20231215 | 154000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20231215 | 153900 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20231215 | 153800 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20231215 | 153700 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20231215 | 153600 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20231215 | 153500 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20231215 | 153400 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20231215 | 153300 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20231215 | 153200 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 213 | 20231215 | 153100 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20231215 | 153000 | 1111107055 | 2170 | 2170 | 2170 | 2170 | 14218 |
| 215 | 20231215 | 152900 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231215 | 152800 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231215 | 152700 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231215 | 152600 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231215 | 152500 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231215 | 152400 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20231215 | 152300 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20231215 | 152200 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20231215 | 152100 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20231215 | 152000 | 1080253995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20231215 | 151900 | 1080253995 | 2150 | 2160 | 2165 | 2150 | 667 |
| 226 | 20231215 | 151800 | 1078812485 | 2160 | 2150 | 2160 | 2150 | 186 |
| 227 | 20231215 | 151700 | 1078411555 | 2160 | 2160 | 2160 | 2160 | 35 |
| 228 | 20231215 | 151600 | 1078335955 | 2160 | 2160 | 2160 | 2160 | 518 |
| 229 | 20231215 | 151500 | 1077217075 | 2160 | 2150 | 2160 | 2150 | 1912 |
| 230 | 20231215 | 151400 | 1073093405 | 2155 | 2150 | 2155 | 2140 | 7558 |
| 231 | 20231215 | 151300 | 1056903590 | 2155 | 2150 | 2155 | 2145 | 2497 |
| 232 | 20231215 | 151200 | 1051543905 | 2150 | 2145 | 2150 | 2145 | 144 |
| 233 | 20231215 | 151100 | 1051234375 | 2145 | 2160 | 2160 | 2145 | 10838 |
| 234 | 20231215 | 151000 | 1027974860 | 2160 | 2160 | 2160 | 2145 | 15979 |
| 235 | 20231215 | 150900 | 993586610 | 2165 | 2165 | 2165 | 2165 | 2 |
| 236 | 20231215 | 150800 | 993582280 | 2160 | 2170 | 2170 | 2160 | 1332 |
| 237 | 20231215 | 150700 | 990700375 | 2165 | 2165 | 2165 | 2165 | 10 |
| 238 | 20231215 | 150600 | 990678725 | 2170 | 2170 | 2170 | 2170 | 10 |
| 239 | 20231215 | 150500 | 990657025 | 2170 | 2170 | 2170 | 2170 | 47 |
| 240 | 20231215 | 150400 | 990555035 | 2170 | 2170 | 2170 | 2170 | 1 |
| 241 | 20231215 | 150300 | 990552865 | 2170 | 2165 | 2170 | 2160 | 1286 |
| 242 | 20231215 | 150200 | 987764165 | 2170 | 2165 | 2170 | 2165 | 961 |
| 243 | 20231215 | 150100 | 985683595 | 2165 | 2165 | 2165 | 2165 | 0 |
| 244 | 20231215 | 150000 | 985683595 | 2165 | 2165 | 2165 | 2165 | 77 |
| 245 | 20231215 | 145900 | 985516890 | 2160 | 2160 | 2160 | 2160 | 497 |
| 246 | 20231215 | 145800 | 984443370 | 2160 | 2165 | 2165 | 2160 | 116 |
| 247 | 20231215 | 145700 | 984192310 | 2165 | 2165 | 2165 | 2165 | 0 |
| 248 | 20231215 | 145600 | 984192310 | 2165 | 2165 | 2165 | 2165 | 64 |
| 249 | 20231215 | 145500 | 984053750 | 2165 | 2165 | 2165 | 2165 | 0 |
| 250 | 20231215 | 145400 | 984053750 | 2165 | 2165 | 2165 | 2165 | 0 |
| 251 | 20231215 | 145300 | 984053750 | 2165 | 2160 | 2165 | 2160 | 1204 |
| 252 | 20231215 | 145200 | 981453105 | 2165 | 2165 | 2165 | 2165 | 11 |
| 253 | 20231215 | 145100 | 981429290 | 2160 | 2165 | 2170 | 2160 | 78 |
| 254 | 20231215 | 145000 | 981260630 | 2165 | 2165 | 2170 | 2160 | 2026 |
| 255 | 20231215 | 144900 | 976882935 | 2165 | 2160 | 2165 | 2160 | 4151 |
| 256 | 20231215 | 144800 | 967897020 | 2160 | 2155 | 2165 | 2155 | 55 |
| 257 | 20231215 | 144700 | 967778385 | 2160 | 2160 | 2160 | 2155 | 1021 |
| 258 | 20231215 | 144600 | 965573080 | 2165 | 2165 | 2165 | 2165 | 0 |
| 259 | 20231215 | 144500 | 965573080 | 2165 | 2160 | 2165 | 2160 | 1051 |
| 260 | 20231215 | 144400 | 963302915 | 2160 | 2155 | 2160 | 2150 | 2116 |
| 261 | 20231215 | 144300 | 958738055 | 2155 | 2155 | 2155 | 2150 | 32 |
| 262 | 20231215 | 144200 | 958669185 | 2150 | 2150 | 2150 | 2150 | 20 |
| 263 | 20231215 | 144100 | 958626185 | 2150 | 2150 | 2150 | 2150 | 0 |
| 264 | 20231215 | 144000 | 958626185 | 2150 | 2150 | 2150 | 2150 | 0 |
| 265 | 20231215 | 143900 | 958626185 | 2150 | 2150 | 2150 | 2145 | 418 |
| 266 | 20231215 | 143800 | 957727525 | 2150 | 2155 | 2160 | 2150 | 1906 |
| 267 | 20231215 | 143700 | 953629420 | 2160 | 2155 | 2160 | 2150 | 18 |
| 268 | 20231215 | 143600 | 953590625 | 2160 | 2160 | 2170 | 2145 | 1730 |
| 269 | 20231215 | 143500 | 949868920 | 2145 | 2150 | 2150 | 2145 | 3178 |
| 270 | 20231215 | 143400 | 943036225 | 2150 | 2155 | 2155 | 2150 | 500 |
| 271 | 20231215 | 143300 | 941960120 | 2150 | 2150 | 2155 | 2150 | 201 |
| 272 | 20231215 | 143200 | 941527470 | 2150 | 2150 | 2150 | 2150 | 535 |
| 273 | 20231215 | 143100 | 940377220 | 2150 | 2155 | 2155 | 2150 | 6431 |
| 274 | 20231215 | 143000 | 926542230 | 2160 | 2160 | 2160 | 2160 | 2 |
| 275 | 20231215 | 142900 | 926537910 | 2165 | 2160 | 2165 | 2160 | 20 |
| 276 | 20231215 | 142800 | 926494655 | 2160 | 2160 | 2160 | 2160 | 1 |
| 277 | 20231215 | 142700 | 926492495 | 2155 | 2155 | 2155 | 2155 | 0 |
| 278 | 20231215 | 142600 | 926492495 | 2155 | 2155 | 2155 | 2155 | 0 |
| 279 | 20231215 | 142500 | 926492495 | 2155 | 2155 | 2155 | 2155 | 461 |
| 280 | 20231215 | 142400 | 925499040 | 2165 | 2165 | 2170 | 2165 | 12 |
| 281 | 20231215 | 142300 | 925473030 | 2170 | 2155 | 2170 | 2155 | 404 |
| 282 | 20231215 | 142200 | 924600850 | 2155 | 2155 | 2170 | 2155 | 2166 |
| 283 | 20231215 | 142100 | 919924630 | 2155 | 2155 | 2155 | 2155 | 0 |
| 284 | 20231215 | 142000 | 919924630 | 2155 | 2155 | 2155 | 2155 | 44 |
| 285 | 20231215 | 141900 | 919829810 | 2155 | 2155 | 2155 | 2155 | 111 |
| 286 | 20231215 | 141800 | 919590605 | 2155 | 2155 | 2155 | 2155 | 51 |
| 287 | 20231215 | 141700 | 919480700 | 2155 | 2155 | 2155 | 2155 | 311 |
| 288 | 20231215 | 141600 | 918810495 | 2155 | 2155 | 2155 | 2155 | 110 |
| 289 | 20231215 | 141500 | 918573445 | 2155 | 2155 | 2155 | 2155 | 1 |
| 290 | 20231215 | 141400 | 918571290 | 2155 | 2155 | 2155 | 2150 | 703 |
| 291 | 20231215 | 141300 | 917059730 | 2155 | 2150 | 2155 | 2150 | 23 |
| 292 | 20231215 | 141200 | 917010255 | 2155 | 2155 | 2155 | 2155 | 20 |
| 293 | 20231215 | 141100 | 916967155 | 2155 | 2155 | 2155 | 2155 | 60 |
| 294 | 20231215 | 141000 | 916837855 | 2155 | 2150 | 2155 | 2150 | 105 |
| 295 | 20231215 | 140900 | 916612080 | 2150 | 2150 | 2155 | 2150 | 1057 |
| 296 | 20231215 | 140800 | 914334465 | 2150 | 2155 | 2155 | 2150 | 315 |
| 297 | 20231215 | 140700 | 913655730 | 2155 | 2155 | 2155 | 2155 | 0 |
| 298 | 20231215 | 140600 | 913655730 | 2155 | 2160 | 2160 | 2155 | 4589 |
| 299 | 20231215 | 140500 | 903757895 | 2170 | 2170 | 2170 | 2170 | 6 |
| 300 | 20231215 | 140400 | 903744875 | 2160 | 2160 | 2160 | 2160 | 2355 |
| 301 | 20231215 | 140300 | 898658075 | 2170 | 2170 | 2170 | 2170 | 16 |
| 302 | 20231215 | 140200 | 898623355 | 2185 | 2170 | 2185 | 2170 | 4197 |
| 303 | 20231215 | 140100 | 889491485 | 2170 | 2160 | 2170 | 2160 | 14 |
| 304 | 20231215 | 140000 | 889461185 | 2170 | 2160 | 2170 | 2160 | 20 |
| 305 | 20231215 | 135900 | 889417975 | 2170 | 2170 | 2170 | 2160 | 312 |
| 306 | 20231215 | 135800 | 888740945 | 2160 | 2165 | 2165 | 2160 | 21 |
| 307 | 20231215 | 135700 | 888695575 | 2170 | 2170 | 2170 | 2170 | 0 |
| 308 | 20231215 | 135600 | 888695575 | 2170 | 2170 | 2170 | 2170 | 1 |
| 309 | 20231215 | 135500 | 888693405 | 2155 | 2150 | 2170 | 2150 | 3011 |
| 310 | 20231215 | 135400 | 882176510 | 2155 | 2150 | 2155 | 2150 | 629 |
| 311 | 20231215 | 135300 | 880824140 | 2150 | 2155 | 2160 | 2150 | 68 |
| 312 | 20231215 | 135200 | 880677740 | 2150 | 2150 | 2150 | 2150 | 3035 |
| 313 | 20231215 | 135100 | 874152490 | 2155 | 2155 | 2155 | 2155 | 0 |
| 314 | 20231215 | 135000 | 874152490 | 2155 | 2155 | 2155 | 2155 | 100 |
| 315 | 20231215 | 134900 | 873936990 | 2160 | 2160 | 2160 | 2160 | 1 |
| 316 | 20231215 | 134800 | 873934830 | 2150 | 2160 | 2160 | 2150 | 608 |
| 317 | 20231215 | 134700 | 872624710 | 2155 | 2155 | 2155 | 2155 | 18 |
| 318 | 20231215 | 134600 | 872585920 | 2160 | 2150 | 2160 | 2150 | 19 |
| 319 | 20231215 | 134500 | 872545060 | 2160 | 2150 | 2160 | 2150 | 21 |
| 320 | 20231215 | 134400 | 872499880 | 2160 | 2160 | 2160 | 2160 | 5 |
| 321 | 20231215 | 134300 | 872489080 | 2160 | 2160 | 2160 | 2150 | 2554 |
| 322 | 20231215 | 134200 | 866997800 | 2150 | 2150 | 2160 | 2150 | 56 |
| 323 | 20231215 | 134100 | 866877200 | 2150 | 2150 | 2150 | 2150 | 0 |
| 324 | 20231215 | 134000 | 866877200 | 2150 | 2150 | 2150 | 2150 | 219 |
| 325 | 20231215 | 133900 | 866406350 | 2150 | 2155 | 2155 | 2150 | 301 |
| 326 | 20231215 | 133800 | 865758135 | 2160 | 2160 | 2160 | 2160 | 51 |
| 327 | 20231215 | 133700 | 865647975 | 2160 | 2160 | 2160 | 2160 | 0 |
| 328 | 20231215 | 133600 | 865647975 | 2160 | 2160 | 2160 | 2160 | 10 |
| 329 | 20231215 | 133500 | 865626375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 330 | 20231215 | 133400 | 865626375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 331 | 20231215 | 133300 | 865626375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 332 | 20231215 | 133200 | 865626375 | 2160 | 2155 | 2160 | 2155 | 2854 |
| 333 | 20231215 | 133100 | 859475955 | 2155 | 2150 | 2155 | 2150 | 1617 |
| 334 | 20231215 | 133000 | 855996400 | 2155 | 2155 | 2155 | 2155 | 0 |
| 335 | 20231215 | 132900 | 855996400 | 2155 | 2155 | 2155 | 2155 | 3 |
| 336 | 20231215 | 132800 | 855989935 | 2155 | 2155 | 2155 | 2155 | 1552 |
| 337 | 20231215 | 132700 | 852645375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 338 | 20231215 | 132600 | 852645375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 339 | 20231215 | 132500 | 852645375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 340 | 20231215 | 132400 | 852645375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 341 | 20231215 | 132300 | 852645375 | 2160 | 2160 | 2160 | 2160 | 0 |
| 342 | 20231215 | 132200 | 852645375 | 2160 | 2160 | 2160 | 2160 | 2 |
| 343 | 20231215 | 132100 | 852641055 | 2160 | 2160 | 2160 | 2160 | 4 |
| 344 | 20231215 | 132000 | 852632415 | 2160 | 2160 | 2160 | 2160 | 2 |
| 345 | 20231215 | 131900 | 852628095 | 2155 | 2155 | 2155 | 2155 | 0 |
| 346 | 20231215 | 131800 | 852628095 | 2155 | 2155 | 2155 | 2155 | 0 |
| 347 | 20231215 | 131700 | 852628095 | 2155 | 2155 | 2155 | 2155 | 3000 |
| 348 | 20231215 | 131600 | 846163095 | 2155 | 2155 | 2155 | 2155 | 0 |
| 349 | 20231215 | 131500 | 846163095 | 2155 | 2155 | 2155 | 2155 | 0 |
| 350 | 20231215 | 131400 | 846163095 | 2155 | 2155 | 2155 | 2155 | 1 |
| 351 | 20231215 | 131300 | 846160940 | 2165 | 2160 | 2165 | 2160 | 994 |
| 352 | 20231215 | 131200 | 844013895 | 2160 | 2160 | 2160 | 2160 | 2 |
| 353 | 20231215 | 131100 | 844009575 | 2165 | 2165 | 2165 | 2165 | 0 |
| 354 | 20231215 | 131000 | 844009575 | 2165 | 2165 | 2165 | 2165 | 1 |
| 355 | 20231215 | 130900 | 844007410 | 2165 | 2165 | 2165 | 2165 | 10 |
| 356 | 20231215 | 130800 | 843985760 | 2165 | 2165 | 2165 | 2165 | 1 |
| 357 | 20231215 | 130700 | 843983595 | 2160 | 2160 | 2160 | 2160 | 200 |
| 358 | 20231215 | 130600 | 843551595 | 2160 | 2160 | 2160 | 2160 | 1 |
| 359 | 20231215 | 130500 | 843549435 | 2165 | 2165 | 2165 | 2165 | 0 |
| 360 | 20231215 | 130400 | 843549435 | 2165 | 2165 | 2165 | 2165 | 5 |
| 361 | 20231215 | 130300 | 843538610 | 2165 | 2165 | 2165 | 2165 | 1 |
| 362 | 20231215 | 130200 | 843536445 | 2160 | 2160 | 2160 | 2160 | 1 |
| 363 | 20231215 | 130100 | 843534285 | 2165 | 2165 | 2165 | 2165 | 0 |
| 364 | 20231215 | 130000 | 843534285 | 2165 | 2160 | 2165 | 2160 | 16 |
| 365 | 20231215 | 125900 | 843499670 | 2165 | 2165 | 2165 | 2165 | 0 |
| 366 | 20231215 | 125800 | 843499670 | 2165 | 2165 | 2165 | 2165 | 40 |
| 367 | 20231215 | 125700 | 843413070 | 2160 | 2160 | 2165 | 2160 | 12 |
| 368 | 20231215 | 125600 | 843387100 | 2170 | 2170 | 2170 | 2170 | 1 |
| 369 | 20231215 | 125500 | 843384930 | 2160 | 2170 | 2170 | 2160 | 2 |
| 370 | 20231215 | 125400 | 843380600 | 2160 | 2160 | 2160 | 2160 | 2 |
| 371 | 20231215 | 125300 | 843376280 | 2165 | 2160 | 2165 | 2160 | 489 |
| 372 | 20231215 | 125200 | 842317700 | 2165 | 2165 | 2165 | 2165 | 1 |
| 373 | 20231215 | 125100 | 842315535 | 2170 | 2155 | 2170 | 2155 | 51 |
| 374 | 20231215 | 125000 | 842204880 | 2170 | 2170 | 2170 | 2165 | 51 |
| 375 | 20231215 | 124900 | 842094360 | 2150 | 2160 | 2165 | 2150 | 2819 |
| 376 | 20231215 | 124800 | 836025020 | 2160 | 2160 | 2160 | 2160 | 0 |
| 377 | 20231215 | 124700 | 836025020 | 2160 | 2155 | 2160 | 2155 | 208 |
| 378 | 20231215 | 124600 | 835576775 | 2155 | 2160 | 2160 | 2155 | 1794 |
| 379 | 20231215 | 124500 | 831710700 | 2155 | 2160 | 2160 | 2155 | 2 |
| 380 | 20231215 | 124400 | 831706385 | 2155 | 2155 | 2155 | 2155 | 0 |
| 381 | 20231215 | 124300 | 831706385 | 2155 | 2160 | 2160 | 2155 | 30 |
| 382 | 20231215 | 124200 | 831641725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 383 | 20231215 | 124100 | 831641725 | 2155 | 2155 | 2155 | 2155 | 15 |
| 384 | 20231215 | 124000 | 831609400 | 2155 | 2155 | 2155 | 2155 | 900 |
| 385 | 20231215 | 123900 | 829669900 | 2155 | 2155 | 2155 | 2155 | 510 |
| 386 | 20231215 | 123800 | 828570850 | 2160 | 2160 | 2160 | 2160 | 20 |
| 387 | 20231215 | 123700 | 828527650 | 2160 | 2155 | 2160 | 2155 | 11 |
| 388 | 20231215 | 123600 | 828503940 | 2155 | 2155 | 2155 | 2155 | 187 |
| 389 | 20231215 | 123500 | 828100955 | 2155 | 2155 | 2155 | 2155 | 0 |
| 390 | 20231215 | 123400 | 828100955 | 2155 | 2155 | 2155 | 2155 | 1500 |
| 391 | 20231215 | 123300 | 824868455 | 2155 | 2155 | 2160 | 2155 | 1100 |
| 392 | 20231215 | 123200 | 822497455 | 2160 | 2155 | 2160 | 2155 | 509 |
| 393 | 20231215 | 123100 | 821400515 | 2160 | 2160 | 2160 | 2155 | 521 |
| 394 | 20231215 | 123000 | 820277705 | 2155 | 2155 | 2155 | 2155 | 510 |
| 395 | 20231215 | 122900 | 819178655 | 2155 | 2150 | 2155 | 2150 | 519 |
| 396 | 20231215 | 122800 | 818060845 | 2150 | 2170 | 2170 | 2150 | 4103 |
| 397 | 20231215 | 122700 | 809217785 | 2160 | 2160 | 2160 | 2160 | 1 |
| 398 | 20231215 | 122600 | 809215625 | 2165 | 2165 | 2165 | 2165 | 99 |
| 399 | 20231215 | 122500 | 809001290 | 2160 | 2160 | 2160 | 2160 | 498 |
| 400 | 20231215 | 122400 | 807925610 | 2160 | 2160 | 2160 | 2160 | 239 |
| 401 | 20231215 | 122300 | 807409370 | 2160 | 2160 | 2160 | 2160 | 140 |
| 402 | 20231215 | 122200 | 807106970 | 2165 | 2165 | 2165 | 2155 | 8826 |
| 403 | 20231215 | 122100 | 788045525 | 2170 | 2170 | 2170 | 2170 | 364 |
| 404 | 20231215 | 122000 | 787255645 | 2170 | 2170 | 2170 | 2170 | 1 |
| 405 | 20231215 | 121900 | 787253475 | 2175 | 2170 | 2175 | 2170 | 2 |
| 406 | 20231215 | 121800 | 787249130 | 2175 | 2175 | 2175 | 2175 | 24 |
| 407 | 20231215 | 121700 | 787196930 | 2175 | 2170 | 2175 | 2170 | 64 |
| 408 | 20231215 | 121600 | 787057740 | 2175 | 2175 | 2175 | 2175 | 400 |
| 409 | 20231215 | 121500 | 786187740 | 2175 | 2175 | 2175 | 2170 | 8 |
| 410 | 20231215 | 121400 | 786170345 | 2170 | 2170 | 2170 | 2170 | 97 |
| 411 | 20231215 | 121300 | 785959855 | 2175 | 2170 | 2175 | 2170 | 17 |
| 412 | 20231215 | 121200 | 785922955 | 2170 | 2165 | 2170 | 2165 | 188 |
| 413 | 20231215 | 121100 | 785515010 | 2175 | 2170 | 2175 | 2170 | 998 |
| 414 | 20231215 | 121000 | 783346810 | 2170 | 2170 | 2170 | 2170 | 30 |
| 415 | 20231215 | 120900 | 783281710 | 2170 | 2170 | 2170 | 2170 | 30 |
| 416 | 20231215 | 120800 | 783216610 | 2165 | 2165 | 2165 | 2165 | 0 |
| 417 | 20231215 | 120700 | 783216610 | 2165 | 2170 | 2170 | 2165 | 2446 |
| 418 | 20231215 | 120600 | 777920495 | 2170 | 2165 | 2170 | 2165 | 3102 |
| 419 | 20231215 | 120500 | 771202500 | 2165 | 2165 | 2165 | 2165 | 1 |
| 420 | 20231215 | 120400 | 771200335 | 2170 | 2170 | 2170 | 2170 | 2 |
| 421 | 20231215 | 120300 | 771195995 | 2170 | 2170 | 2170 | 2170 | 1245 |
| 422 | 20231215 | 120200 | 768494345 | 2175 | 2175 | 2185 | 2175 | 307 |
| 423 | 20231215 | 120100 | 767826600 | 2185 | 2185 | 2185 | 2185 | 0 |
| 424 | 20231215 | 120000 | 767826600 | 2185 | 2185 | 2185 | 2185 | 0 |
| 425 | 20231215 | 115900 | 767826600 | 2185 | 2185 | 2185 | 2175 | 245 |
| 426 | 20231215 | 115800 | 767293655 | 2180 | 2175 | 2180 | 2175 | 2564 |
| 427 | 20231215 | 115700 | 761705135 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 428 | 20231215 | 115600 | 759530135 | 2175 | 2175 | 2175 | 2175 | 2 |
| 429 | 20231215 | 115500 | 759525785 | 2170 | 2170 | 2170 | 2170 | 0 |
| 430 | 20231215 | 115400 | 759525785 | 2170 | 2170 | 2170 | 2170 | 0 |
| 431 | 20231215 | 115300 | 759525785 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20231215 | 115200 | 759525785 | 2170 | 2170 | 2170 | 2170 | 2 |
| 433 | 20231215 | 115100 | 759521445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 434 | 20231215 | 115000 | 759521445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 435 | 20231215 | 114900 | 759521445 | 2170 | 2170 | 2170 | 2170 | 0 |
| 436 | 20231215 | 114800 | 759521445 | 2170 | 2170 | 2170 | 2170 | 23 |
| 437 | 20231215 | 114700 | 759471535 | 2170 | 2170 | 2170 | 2170 | 0 |
| 438 | 20231215 | 114600 | 759471535 | 2170 | 2170 | 2170 | 2170 | 120 |
| 439 | 20231215 | 114500 | 759211135 | 2170 | 2170 | 2170 | 2170 | 500 |
| 440 | 20231215 | 114400 | 758126135 | 2170 | 2170 | 2170 | 2170 | 748 |
| 441 | 20231215 | 114300 | 756502975 | 2170 | 2165 | 2170 | 2165 | 206 |
| 442 | 20231215 | 114200 | 756055960 | 2170 | 2170 | 2170 | 2170 | 0 |
| 443 | 20231215 | 114100 | 756055960 | 2170 | 2170 | 2170 | 2170 | 18 |
| 444 | 20231215 | 114000 | 756016900 | 2170 | 2165 | 2170 | 2165 | 1054 |
| 445 | 20231215 | 113900 | 753734940 | 2165 | 2165 | 2165 | 2165 | 0 |
| 446 | 20231215 | 113800 | 753734940 | 2165 | 2170 | 2170 | 2165 | 520 |
| 447 | 20231215 | 113700 | 752606640 | 2165 | 2165 | 2165 | 2165 | 1 |
| 448 | 20231215 | 113600 | 752604475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 449 | 20231215 | 113500 | 752604475 | 2170 | 2170 | 2170 | 2170 | 0 |
| 450 | 20231215 | 113400 | 752604475 | 2170 | 2170 | 2170 | 2170 | 1423 |
| 451 | 20231215 | 113300 | 749516565 | 2170 | 2175 | 2175 | 2170 | 221 |
| 452 | 20231215 | 113200 | 749036990 | 2180 | 2180 | 2180 | 2180 | 0 |
| 453 | 20231215 | 113100 | 749036990 | 2180 | 2170 | 2180 | 2170 | 623 |
| 454 | 20231215 | 113000 | 747685070 | 2170 | 2170 | 2170 | 2170 | 1800 |
| 455 | 20231215 | 112900 | 743779070 | 2175 | 2175 | 2175 | 2175 | 859 |
| 456 | 20231215 | 112800 | 741910745 | 2175 | 2175 | 2175 | 2175 | 1 |
| 457 | 20231215 | 112700 | 741908570 | 2185 | 2185 | 2185 | 2175 | 1463 |
| 458 | 20231215 | 112600 | 738711925 | 2185 | 2185 | 2185 | 2185 | 1 |
| 459 | 20231215 | 112500 | 738709740 | 2175 | 2190 | 2190 | 2175 | 2 |
| 460 | 20231215 | 112400 | 738705375 | 2175 | 2185 | 2185 | 2175 | 1199 |
| 461 | 20231215 | 112300 | 736087550 | 2185 | 2185 | 2185 | 2185 | 0 |
| 462 | 20231215 | 112200 | 736087550 | 2185 | 2175 | 2185 | 2175 | 501 |
| 463 | 20231215 | 112100 | 734992930 | 2175 | 2175 | 2175 | 2175 | 1003 |
| 464 | 20231215 | 112000 | 732811405 | 2175 | 2175 | 2175 | 2175 | 100 |
| 465 | 20231215 | 111900 | 732593905 | 2175 | 2175 | 2175 | 2175 | 150 |
| 466 | 20231215 | 111800 | 732267655 | 2175 | 2175 | 2175 | 2175 | 200 |
| 467 | 20231215 | 111700 | 731832655 | 2175 | 2175 | 2175 | 2175 | 0 |
| 468 | 20231215 | 111600 | 731832655 | 2175 | 2185 | 2185 | 2175 | 1161 |
| 469 | 20231215 | 111500 | 729307470 | 2170 | 2175 | 2175 | 2170 | 821 |
| 470 | 20231215 | 111400 | 727521800 | 2175 | 2175 | 2175 | 2175 | 298 |
| 471 | 20231215 | 111300 | 726873650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 472 | 20231215 | 111200 | 726873650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 473 | 20231215 | 111100 | 726873650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 474 | 20231215 | 111000 | 726873650 | 2185 | 2185 | 2185 | 2185 | 1 |
| 475 | 20231215 | 110900 | 726871465 | 2175 | 2175 | 2175 | 2175 | 1 |
| 476 | 20231215 | 110800 | 726869290 | 2175 | 2180 | 2180 | 2175 | 4494 |
| 477 | 20231215 | 110700 | 717073870 | 2180 | 2175 | 2180 | 2175 | 1358 |
| 478 | 20231215 | 110600 | 714120170 | 2175 | 2175 | 2175 | 2175 | 5 |
| 479 | 20231215 | 110500 | 714109295 | 2180 | 2180 | 2180 | 2180 | 1 |
| 480 | 20231215 | 110400 | 714107115 | 2175 | 2175 | 2175 | 2175 | 3000 |
| 481 | 20231215 | 110300 | 707582115 | 2175 | 2175 | 2175 | 2175 | 125 |
| 482 | 20231215 | 110200 | 707310240 | 2180 | 2175 | 2180 | 2170 | 401 |
| 483 | 20231215 | 110100 | 706439455 | 2175 | 2175 | 2175 | 2175 | 1 |
| 484 | 20231215 | 110000 | 706437280 | 2180 | 2180 | 2180 | 2180 | 20 |
| 485 | 20231215 | 105900 | 706393680 | 2180 | 2180 | 2180 | 2180 | 11 |
| 486 | 20231215 | 105800 | 706369700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 487 | 20231215 | 105700 | 706369700 | 2180 | 2180 | 2180 | 2180 | 150 |
| 488 | 20231215 | 105600 | 706042700 | 2180 | 2180 | 2180 | 2180 | 1 |
| 489 | 20231215 | 105500 | 706040520 | 2170 | 2170 | 2170 | 2170 | 900 |
| 490 | 20231215 | 105400 | 704087520 | 2170 | 2175 | 2175 | 2170 | 1120 |
| 491 | 20231215 | 105300 | 701656870 | 2175 | 2175 | 2175 | 2175 | 0 |
| 492 | 20231215 | 105200 | 701656870 | 2175 | 2175 | 2175 | 2175 | 500 |
| 493 | 20231215 | 105100 | 700569370 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 494 | 20231215 | 105000 | 698394370 | 2175 | 2175 | 2175 | 2175 | 0 |
| 495 | 20231215 | 104900 | 698394370 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 496 | 20231215 | 104800 | 696219370 | 2180 | 2175 | 2180 | 2175 | 4 |
| 497 | 20231215 | 104700 | 696210655 | 2175 | 2175 | 2175 | 2175 | 1 |
| 498 | 20231215 | 104600 | 696208480 | 2175 | 2175 | 2175 | 2175 | 644 |
| 499 | 20231215 | 104500 | 694807780 | 2175 | 2175 | 2175 | 2175 | 486 |
| 500 | 20231215 | 104400 | 693750730 | 2165 | 2170 | 2170 | 2160 | 5370 |
| 501 | 20231215 | 104300 | 682128290 | 2175 | 2175 | 2175 | 2175 | 0 |
| 502 | 20231215 | 104200 | 682128290 | 2175 | 2175 | 2175 | 2175 | 0 |
| 503 | 20231215 | 104100 | 682128290 | 2175 | 2175 | 2175 | 2170 | 567 |
| 504 | 20231215 | 104000 | 680895100 | 2170 | 2170 | 2170 | 2170 | 939 |
| 505 | 20231215 | 103900 | 678857470 | 2175 | 2175 | 2175 | 2175 | 1 |
| 506 | 20231215 | 103800 | 678855295 | 2165 | 2175 | 2175 | 2165 | 918 |
| 507 | 20231215 | 103700 | 676865685 | 2170 | 2170 | 2170 | 2170 | 203 |
| 508 | 20231215 | 103600 | 676425175 | 2170 | 2165 | 2170 | 2165 | 1216 |
| 509 | 20231215 | 103500 | 673791805 | 2170 | 2170 | 2170 | 2170 | 247 |
| 510 | 20231215 | 103400 | 673255815 | 2170 | 2170 | 2180 | 2165 | 1343 |
| 511 | 20231215 | 103300 | 670345760 | 2170 | 2175 | 2180 | 2170 | 3646 |
| 512 | 20231215 | 103200 | 662426130 | 2180 | 2185 | 2185 | 2180 | 8687 |
| 513 | 20231215 | 103100 | 643488465 | 2180 | 2185 | 2185 | 2180 | 336 |
| 514 | 20231215 | 103000 | 642754485 | 2185 | 2185 | 2185 | 2185 | 4599 |
| 515 | 20231215 | 102900 | 632705670 | 2190 | 2195 | 2195 | 2190 | 1689 |
| 516 | 20231215 | 102800 | 629006755 | 2195 | 2195 | 2195 | 2195 | 0 |
| 517 | 20231215 | 102700 | 629006755 | 2195 | 2195 | 2195 | 2195 | 10 |
| 518 | 20231215 | 102600 | 628984805 | 2190 | 2190 | 2190 | 2190 | 222 |
| 519 | 20231215 | 102500 | 628498625 | 2190 | 2190 | 2190 | 2190 | 0 |
| 520 | 20231215 | 102400 | 628498625 | 2190 | 2190 | 2190 | 2190 | 40 |
| 521 | 20231215 | 102300 | 628411025 | 2190 | 2190 | 2190 | 2190 | 4 |
| 522 | 20231215 | 102200 | 628402265 | 2195 | 2195 | 2195 | 2195 | 266 |
| 523 | 20231215 | 102100 | 627818395 | 2190 | 2195 | 2195 | 2190 | 12 |
| 524 | 20231215 | 102000 | 627792105 | 2195 | 2185 | 2195 | 2185 | 73 |
| 525 | 20231215 | 101900 | 627632230 | 2185 | 2185 | 2185 | 2185 | 501 |
| 526 | 20231215 | 101800 | 626537545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 527 | 20231215 | 101700 | 626537545 | 2195 | 2190 | 2195 | 2190 | 117 |
| 528 | 20231215 | 101600 | 626281300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 529 | 20231215 | 101500 | 626281300 | 2190 | 2190 | 2190 | 2190 | 1297 |
| 530 | 20231215 | 101400 | 623440870 | 2195 | 2190 | 2200 | 2190 | 1163 |
| 531 | 20231215 | 101300 | 620888740 | 2190 | 2190 | 2190 | 2190 | 206 |
| 532 | 20231215 | 101200 | 620437600 | 2190 | 2190 | 2190 | 2185 | 1483 |
| 533 | 20231215 | 101100 | 617189835 | 2190 | 2190 | 2190 | 2190 | 500 |
| 534 | 20231215 | 101000 | 616094835 | 2200 | 2200 | 2200 | 2200 | 93 |
| 535 | 20231215 | 100900 | 615890235 | 2200 | 2200 | 2200 | 2200 | 164 |
| 536 | 20231215 | 100800 | 615529435 | 2200 | 2195 | 2200 | 2195 | 19 |
| 537 | 20231215 | 100700 | 615487725 | 2195 | 2190 | 2200 | 2190 | 321 |
| 538 | 20231215 | 100600 | 614782035 | 2190 | 2190 | 2190 | 2190 | 100 |
| 539 | 20231215 | 100500 | 614563035 | 2200 | 2190 | 2200 | 2190 | 1749 |
| 540 | 20231215 | 100400 | 610731845 | 2190 | 2190 | 2190 | 2190 | 0 |
| 541 | 20231215 | 100300 | 610731845 | 2190 | 2190 | 2190 | 2190 | 0 |
| 542 | 20231215 | 100200 | 610731845 | 2190 | 2200 | 2200 | 2190 | 407 |
| 543 | 20231215 | 100100 | 609840465 | 2200 | 2200 | 2200 | 2200 | 1302 |
| 544 | 20231215 | 100000 | 606976065 | 2190 | 2190 | 2190 | 2190 | 3399 |
| 545 | 20231215 | 095900 | 599532255 | 2190 | 2190 | 2190 | 2190 | 1 |
| 546 | 20231215 | 095800 | 599530065 | 2190 | 2200 | 2200 | 2190 | 113 |
| 547 | 20231215 | 095700 | 599281565 | 2200 | 2200 | 2200 | 2200 | 830 |
| 548 | 20231215 | 095600 | 597455565 | 2190 | 2200 | 2200 | 2190 | 102 |
| 549 | 20231215 | 095500 | 597231185 | 2200 | 2195 | 2200 | 2190 | 93 |
| 550 | 20231215 | 095400 | 597027310 | 2205 | 2205 | 2205 | 2205 | 64 |
| 551 | 20231215 | 095300 | 596886190 | 2205 | 2200 | 2205 | 2200 | 280 |
| 552 | 20231215 | 095200 | 596269125 | 2190 | 2195 | 2200 | 2190 | 574 |
| 553 | 20231215 | 095100 | 595006770 | 2195 | 2190 | 2195 | 2190 | 4372 |
| 554 | 20231215 | 095000 | 585432085 | 2185 | 2190 | 2190 | 2185 | 1001 |
| 555 | 20231215 | 094900 | 583244895 | 2185 | 2185 | 2185 | 2185 | 1263 |
| 556 | 20231215 | 094800 | 580485240 | 2185 | 2185 | 2185 | 2185 | 400 |
| 557 | 20231215 | 094700 | 579611240 | 2185 | 2190 | 2190 | 2185 | 1917 |
| 558 | 20231215 | 094600 | 575416700 | 2195 | 2190 | 2195 | 2190 | 1294 |
| 559 | 20231215 | 094500 | 572582610 | 2195 | 2195 | 2195 | 2195 | 2 |
| 560 | 20231215 | 094400 | 572578220 | 2190 | 2185 | 2190 | 2185 | 260 |
| 561 | 20231215 | 094300 | 572009320 | 2185 | 2185 | 2185 | 2185 | 1092 |
| 562 | 20231215 | 094200 | 569623300 | 2185 | 2205 | 2205 | 2185 | 7608 |
| 563 | 20231215 | 094100 | 552939255 | 2205 | 2205 | 2205 | 2205 | 182 |
| 564 | 20231215 | 094000 | 552537945 | 2200 | 2200 | 2200 | 2200 | 547 |
| 565 | 20231215 | 093900 | 551334545 | 2200 | 2200 | 2200 | 2195 | 1746 |
| 566 | 20231215 | 093800 | 547497845 | 2200 | 2200 | 2200 | 2200 | 2228 |
| 567 | 20231215 | 093700 | 542596245 | 2200 | 2200 | 2205 | 2200 | 2182 |
| 568 | 20231215 | 093600 | 537795795 | 2200 | 2200 | 2200 | 2190 | 2113 |
| 569 | 20231215 | 093500 | 533155430 | 2200 | 2210 | 2210 | 2200 | 4824 |
| 570 | 20231215 | 093400 | 522502015 | 2215 | 2215 | 2220 | 2215 | 1940 |
| 571 | 20231215 | 093300 | 518204910 | 2215 | 2210 | 2215 | 2210 | 68 |
| 572 | 20231215 | 093200 | 518054570 | 2210 | 2215 | 2215 | 2210 | 607 |
| 573 | 20231215 | 093100 | 516713025 | 2215 | 2220 | 2220 | 2215 | 146 |
| 574 | 20231215 | 093000 | 516389405 | 2220 | 2220 | 2225 | 2210 | 749 |
| 575 | 20231215 | 092900 | 514724895 | 2220 | 2215 | 2220 | 2215 | 2997 |
| 576 | 20231215 | 092800 | 508084280 | 2220 | 2220 | 2220 | 2215 | 403 |
| 577 | 20231215 | 092700 | 507191120 | 2220 | 2215 | 2220 | 2215 | 912 |
| 578 | 20231215 | 092600 | 505170845 | 2220 | 2225 | 2225 | 2215 | 1157 |
| 579 | 20231215 | 092500 | 502603010 | 2220 | 2225 | 2225 | 2220 | 1707 |
| 580 | 20231215 | 092400 | 498813465 | 2220 | 2230 | 2230 | 2220 | 4317 |
| 581 | 20231215 | 092300 | 489219370 | 2230 | 2235 | 2235 | 2230 | 207 |
| 582 | 20231215 | 092200 | 488756975 | 2235 | 2245 | 2245 | 2235 | 3904 |
| 583 | 20231215 | 092100 | 480010495 | 2235 | 2245 | 2245 | 2235 | 5296 |
| 584 | 20231215 | 092000 | 468146595 | 2245 | 2250 | 2250 | 2240 | 19880 |
| 585 | 20231215 | 091900 | 423482560 | 2250 | 2235 | 2250 | 2230 | 25925 |
| 586 | 20231215 | 091800 | 365270625 | 2235 | 2230 | 2235 | 2230 | 8138 |
| 587 | 20231215 | 091700 | 347089960 | 2230 | 2225 | 2235 | 2215 | 10486 |
| 588 | 20231215 | 091600 | 323745180 | 2225 | 2215 | 2225 | 2215 | 6288 |
| 589 | 20231215 | 091500 | 309788380 | 2220 | 2225 | 2230 | 2220 | 7946 |
| 590 | 20231215 | 091400 | 292106970 | 2225 | 2225 | 2225 | 2220 | 101 |
| 591 | 20231215 | 091300 | 291882540 | 2220 | 2215 | 2225 | 2210 | 13092 |
| 592 | 20231215 | 091200 | 262839440 | 2215 | 2200 | 2215 | 2200 | 8220 |
| 593 | 20231215 | 091100 | 244676640 | 2210 | 2210 | 2215 | 2200 | 7565 |
| 594 | 20231215 | 091000 | 227994935 | 2205 | 2210 | 2220 | 2205 | 1153 |
| 595 | 20231215 | 090900 | 225446105 | 2220 | 2205 | 2235 | 2205 | 40199 |
| 596 | 20231215 | 090800 | 136285530 | 2210 | 2195 | 2215 | 2195 | 20837 |
| 597 | 20231215 | 090700 | 90391620 | 2200 | 2195 | 2200 | 2195 | 9710 |
| 598 | 20231215 | 090600 | 69058205 | 2190 | 2185 | 2190 | 2180 | 7836 |
| 599 | 20231215 | 090500 | 51902855 | 2185 | 2190 | 2190 | 2175 | 3763 |
| 600 | 20231215 | 090400 | 43679520 | 2185 | 2175 | 2185 | 2175 | 5056 |
| 601 | 20231215 | 090300 | 32653990 | 2170 | 2170 | 2170 | 2165 | 3052 |
| 602 | 20231215 | 090200 | 26035860 | 2170 | 2175 | 2175 | 2170 | 490 |
| 603 | 20231215 | 090100 | 24970260 | 2175 | 2180 | 2185 | 2160 | 517 |
| 604 | 20231215 | 090000 | 23847305 | 2165 | 2180 | 2185 | 2165 | 10890 |