30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 3 | 20231207 | 190700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20231207 | 190600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20231207 | 190500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20231207 | 190400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20231207 | 190300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20231207 | 190200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20231207 | 190100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20231207 | 190000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20231207 | 185900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20231207 | 185800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20231207 | 185700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20231207 | 185600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20231207 | 185500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20231207 | 185400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20231207 | 185300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20231207 | 185200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20231207 | 185100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20231207 | 185000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20231207 | 184900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20231207 | 184800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20231207 | 184700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20231207 | 184600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20231207 | 184500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20231207 | 184400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20231207 | 184300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20231207 | 184200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20231207 | 184100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20231207 | 184000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20231207 | 183900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20231207 | 183800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 33 | 20231207 | 183700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20231207 | 183600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20231207 | 183500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20231207 | 183400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20231207 | 183300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20231207 | 183200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20231207 | 183100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20231207 | 183000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20231207 | 182900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20231207 | 182800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20231207 | 182700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20231207 | 182600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20231207 | 182500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20231207 | 182400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20231207 | 182300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20231207 | 182200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20231207 | 182100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20231207 | 182000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20231207 | 181900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20231207 | 181800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20231207 | 181700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20231207 | 181600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20231207 | 181500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20231207 | 181400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20231207 | 181300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20231207 | 181200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20231207 | 181100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20231207 | 181000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20231207 | 180900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20231207 | 180800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 63 | 20231207 | 180700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20231207 | 180600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20231207 | 180500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20231207 | 180400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20231207 | 180300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20231207 | 180200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20231207 | 180100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20231207 | 180000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20231207 | 175900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20231207 | 175800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20231207 | 175700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20231207 | 175600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20231207 | 175500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20231207 | 175400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20231207 | 175300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20231207 | 175200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20231207 | 175100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20231207 | 175000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20231207 | 174900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20231207 | 174800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20231207 | 174700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20231207 | 174600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20231207 | 174500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20231207 | 174400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20231207 | 174300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20231207 | 174200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20231207 | 174100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20231207 | 174000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20231207 | 173900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20231207 | 173800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 93 | 20231207 | 173700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20231207 | 173600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20231207 | 173500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20231207 | 173400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20231207 | 173300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20231207 | 173200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20231207 | 173100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20231207 | 173000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20231207 | 172900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20231207 | 172800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20231207 | 172700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20231207 | 172600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20231207 | 172500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20231207 | 172400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20231207 | 172300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20231207 | 172200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20231207 | 172100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20231207 | 172000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20231207 | 171900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20231207 | 171800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20231207 | 171700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20231207 | 171600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20231207 | 171500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20231207 | 171400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20231207 | 171300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20231207 | 171200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20231207 | 171100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20231207 | 171000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20231207 | 170900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20231207 | 170800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 123 | 20231207 | 170700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20231207 | 170600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20231207 | 170500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20231207 | 170400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20231207 | 170300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20231207 | 170200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20231207 | 170100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20231207 | 170000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20231207 | 165900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20231207 | 165800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20231207 | 165700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20231207 | 165600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20231207 | 165500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20231207 | 165400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20231207 | 165300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20231207 | 165200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20231207 | 165100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20231207 | 165000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20231207 | 164900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20231207 | 164800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20231207 | 164700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20231207 | 164600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20231207 | 164500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20231207 | 164400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20231207 | 164300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20231207 | 164200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20231207 | 164100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20231207 | 164000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20231207 | 163900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20231207 | 163800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 153 | 20231207 | 163700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20231207 | 163600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20231207 | 163500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20231207 | 163400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20231207 | 163300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20231207 | 163200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20231207 | 163100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20231207 | 163000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20231207 | 162900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20231207 | 162800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20231207 | 162700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20231207 | 162600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20231207 | 162500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20231207 | 162400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20231207 | 162300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20231207 | 162200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20231207 | 162100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20231207 | 162000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20231207 | 161900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20231207 | 161800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20231207 | 161700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20231207 | 161600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20231207 | 161500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20231207 | 161400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20231207 | 161300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20231207 | 161200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20231207 | 161100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20231207 | 161000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20231207 | 160900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20231207 | 160800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 183 | 20231207 | 160700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20231207 | 160600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20231207 | 160500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20231207 | 160400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20231207 | 160300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20231207 | 160200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20231207 | 160100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20231207 | 160000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20231207 | 155900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20231207 | 155800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20231207 | 155700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20231207 | 155600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20231207 | 155500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20231207 | 155400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20231207 | 155300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20231207 | 155200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20231207 | 155100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20231207 | 155000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20231207 | 154900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20231207 | 154800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20231207 | 154700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20231207 | 154600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20231207 | 154500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20231207 | 154400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20231207 | 154300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20231207 | 154200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20231207 | 154100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20231207 | 154000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20231207 | 153900 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 212 | 20231207 | 153800 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 213 | 20231207 | 153700 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20231207 | 153600 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20231207 | 153500 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20231207 | 153400 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20231207 | 153300 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20231207 | 153200 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20231207 | 153100 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20231207 | 153000 | 1386847885 | 2540 | 2540 | 2540 | 2540 | 3839 |
| 221 | 20231207 | 152900 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20231207 | 152800 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20231207 | 152700 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20231207 | 152600 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20231207 | 152500 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20231207 | 152400 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20231207 | 152300 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20231207 | 152200 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20231207 | 152100 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20231207 | 152000 | 1377096825 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20231207 | 151900 | 1377096825 | 2545 | 2540 | 2545 | 2540 | 1694 |
| 232 | 20231207 | 151800 | 1372789030 | 2540 | 2540 | 2540 | 2535 | 7 |
| 233 | 20231207 | 151700 | 1372771265 | 2535 | 2535 | 2535 | 2535 | 2597 |
| 234 | 20231207 | 151600 | 1366187870 | 2535 | 2525 | 2535 | 2525 | 1766 |
| 235 | 20231207 | 151500 | 1361723685 | 2530 | 2530 | 2535 | 2530 | 477 |
| 236 | 20231207 | 151400 | 1360516870 | 2520 | 2520 | 2530 | 2520 | 367 |
| 237 | 20231207 | 151300 | 1359592020 | 2520 | 2530 | 2530 | 2520 | 4205 |
| 238 | 20231207 | 151200 | 1348981090 | 2530 | 2525 | 2530 | 2525 | 1583 |
| 239 | 20231207 | 151100 | 1344979515 | 2525 | 2525 | 2525 | 2525 | 396 |
| 240 | 20231207 | 151000 | 1343979615 | 2525 | 2525 | 2525 | 2525 | 3458 |
| 241 | 20231207 | 150900 | 1335248165 | 2525 | 2525 | 2525 | 2525 | 533 |
| 242 | 20231207 | 150800 | 1333902340 | 2525 | 2520 | 2525 | 2520 | 1001 |
| 243 | 20231207 | 150700 | 1331374820 | 2530 | 2530 | 2530 | 2530 | 20 |
| 244 | 20231207 | 150600 | 1331324220 | 2535 | 2535 | 2535 | 2535 | 1 |
| 245 | 20231207 | 150500 | 1331321685 | 2520 | 2525 | 2525 | 2520 | 1741 |
| 246 | 20231207 | 150400 | 1326929315 | 2535 | 2530 | 2535 | 2520 | 386 |
| 247 | 20231207 | 150300 | 1325956030 | 2535 | 2535 | 2535 | 2535 | 1 |
| 248 | 20231207 | 150200 | 1325953495 | 2525 | 2520 | 2525 | 2520 | 893 |
| 249 | 20231207 | 150100 | 1323700970 | 2525 | 2525 | 2525 | 2520 | 277 |
| 250 | 20231207 | 150000 | 1323001600 | 2525 | 2530 | 2535 | 2525 | 6977 |
| 251 | 20231207 | 145900 | 1305381835 | 2535 | 2530 | 2535 | 2530 | 102 |
| 252 | 20231207 | 145800 | 1305123765 | 2535 | 2530 | 2535 | 2530 | 3 |
| 253 | 20231207 | 145700 | 1305116165 | 2535 | 2535 | 2535 | 2535 | 2 |
| 254 | 20231207 | 145600 | 1305111095 | 2530 | 2530 | 2530 | 2530 | 100 |
| 255 | 20231207 | 145500 | 1304858095 | 2535 | 2535 | 2535 | 2535 | 1 |
| 256 | 20231207 | 145400 | 1304855560 | 2535 | 2535 | 2535 | 2530 | 412 |
| 257 | 20231207 | 145300 | 1303813135 | 2535 | 2530 | 2535 | 2530 | 42 |
| 258 | 20231207 | 145200 | 1303706865 | 2535 | 2530 | 2535 | 2530 | 4495 |
| 259 | 20231207 | 145100 | 1292334300 | 2535 | 2535 | 2535 | 2535 | 501 |
| 260 | 20231207 | 145000 | 1291064265 | 2535 | 2530 | 2535 | 2530 | 202 |
| 261 | 20231207 | 144900 | 1290553195 | 2530 | 2530 | 2530 | 2530 | 1 |
| 262 | 20231207 | 144800 | 1290550665 | 2535 | 2535 | 2535 | 2535 | 11 |
| 263 | 20231207 | 144700 | 1290522780 | 2535 | 2535 | 2540 | 2535 | 1509 |
| 264 | 20231207 | 144600 | 1286697450 | 2540 | 2540 | 2540 | 2535 | 243 |
| 265 | 20231207 | 144500 | 1286081430 | 2535 | 2540 | 2540 | 2535 | 890 |
| 266 | 20231207 | 144400 | 1283825265 | 2540 | 2540 | 2540 | 2540 | 1 |
| 267 | 20231207 | 144300 | 1283822725 | 2540 | 2540 | 2540 | 2535 | 1015 |
| 268 | 20231207 | 144200 | 1281249625 | 2545 | 2545 | 2545 | 2545 | 0 |
| 269 | 20231207 | 144100 | 1281249625 | 2545 | 2545 | 2545 | 2545 | 2 |
| 270 | 20231207 | 144000 | 1281244535 | 2545 | 2545 | 2545 | 2545 | 82 |
| 271 | 20231207 | 143900 | 1281035845 | 2540 | 2540 | 2540 | 2540 | 101 |
| 272 | 20231207 | 143800 | 1280779305 | 2530 | 2540 | 2540 | 2530 | 3226 |
| 273 | 20231207 | 143700 | 1272603890 | 2540 | 2540 | 2540 | 2540 | 1 |
| 274 | 20231207 | 143600 | 1272601350 | 2540 | 2540 | 2540 | 2540 | 1 |
| 275 | 20231207 | 143500 | 1272598810 | 2540 | 2540 | 2540 | 2540 | 0 |
| 276 | 20231207 | 143400 | 1272598810 | 2540 | 2535 | 2540 | 2535 | 407 |
| 277 | 20231207 | 143300 | 1271567030 | 2540 | 2540 | 2540 | 2540 | 5 |
| 278 | 20231207 | 143200 | 1271554330 | 2540 | 2540 | 2540 | 2540 | 1 |
| 279 | 20231207 | 143100 | 1271551790 | 2545 | 2545 | 2545 | 2545 | 0 |
| 280 | 20231207 | 143000 | 1271551790 | 2545 | 2545 | 2545 | 2545 | 1 |
| 281 | 20231207 | 142900 | 1271549245 | 2535 | 2535 | 2535 | 2535 | 0 |
| 282 | 20231207 | 142800 | 1271549245 | 2535 | 2535 | 2545 | 2535 | 1413 |
| 283 | 20231207 | 142700 | 1267967280 | 2535 | 2540 | 2545 | 2535 | 580 |
| 284 | 20231207 | 142600 | 1266494080 | 2540 | 2540 | 2540 | 2535 | 1301 |
| 285 | 20231207 | 142500 | 1263194195 | 2540 | 2540 | 2540 | 2540 | 783 |
| 286 | 20231207 | 142400 | 1261205375 | 2540 | 2540 | 2540 | 2540 | 5 |
| 287 | 20231207 | 142300 | 1261192675 | 2540 | 2535 | 2540 | 2535 | 1595 |
| 288 | 20231207 | 142200 | 1257149340 | 2540 | 2540 | 2540 | 2540 | 15 |
| 289 | 20231207 | 142100 | 1257111240 | 2540 | 2535 | 2540 | 2535 | 1044 |
| 290 | 20231207 | 142000 | 1254464695 | 2535 | 2535 | 2540 | 2535 | 1594 |
| 291 | 20231207 | 141900 | 1250423885 | 2540 | 2535 | 2540 | 2535 | 32 |
| 292 | 20231207 | 141800 | 1250342755 | 2540 | 2540 | 2540 | 2540 | 1 |
| 293 | 20231207 | 141700 | 1250340215 | 2540 | 2545 | 2545 | 2540 | 243 |
| 294 | 20231207 | 141600 | 1249722945 | 2545 | 2545 | 2545 | 2545 | 1 |
| 295 | 20231207 | 141500 | 1249720400 | 2545 | 2545 | 2545 | 2545 | 7 |
| 296 | 20231207 | 141400 | 1249702585 | 2545 | 2550 | 2550 | 2545 | 9 |
| 297 | 20231207 | 141300 | 1249679675 | 2545 | 2545 | 2545 | 2545 | 32 |
| 298 | 20231207 | 141200 | 1249598235 | 2545 | 2535 | 2545 | 2535 | 734 |
| 299 | 20231207 | 141100 | 1247730975 | 2535 | 2545 | 2545 | 2535 | 9001 |
| 300 | 20231207 | 141000 | 1224891355 | 2550 | 2550 | 2550 | 2550 | 0 |
| 301 | 20231207 | 140900 | 1224891355 | 2550 | 2545 | 2550 | 2540 | 4006 |
| 302 | 20231207 | 140800 | 1214711410 | 2545 | 2545 | 2545 | 2545 | 112 |
| 303 | 20231207 | 140700 | 1214426370 | 2550 | 2550 | 2550 | 2550 | 11 |
| 304 | 20231207 | 140600 | 1214398320 | 2550 | 2550 | 2550 | 2550 | 1 |
| 305 | 20231207 | 140500 | 1214395770 | 2550 | 2550 | 2550 | 2550 | 1 |
| 306 | 20231207 | 140400 | 1214393220 | 2550 | 2550 | 2550 | 2550 | 0 |
| 307 | 20231207 | 140300 | 1214393220 | 2550 | 2550 | 2550 | 2550 | 201 |
| 308 | 20231207 | 140200 | 1213880670 | 2545 | 2545 | 2550 | 2545 | 1101 |
| 309 | 20231207 | 140100 | 1211078600 | 2550 | 2550 | 2550 | 2550 | 1 |
| 310 | 20231207 | 140000 | 1211076050 | 2545 | 2550 | 2550 | 2545 | 1016 |
| 311 | 20231207 | 135900 | 1208489950 | 2550 | 2545 | 2550 | 2545 | 570 |
| 312 | 20231207 | 135800 | 1207039225 | 2550 | 2550 | 2550 | 2550 | 1 |
| 313 | 20231207 | 135700 | 1207036675 | 2550 | 2550 | 2550 | 2550 | 301 |
| 314 | 20231207 | 135600 | 1206269125 | 2550 | 2555 | 2555 | 2550 | 92 |
| 315 | 20231207 | 135500 | 1206034220 | 2550 | 2550 | 2550 | 2550 | 70 |
| 316 | 20231207 | 135400 | 1205855720 | 2555 | 2555 | 2555 | 2555 | 56 |
| 317 | 20231207 | 135300 | 1205712640 | 2545 | 2550 | 2560 | 2545 | 2073 |
| 318 | 20231207 | 135200 | 1200420460 | 2545 | 2545 | 2545 | 2545 | 13 |
| 319 | 20231207 | 135100 | 1200387375 | 2550 | 2555 | 2555 | 2550 | 116 |
| 320 | 20231207 | 135000 | 1200091500 | 2555 | 2555 | 2555 | 2555 | 10 |
| 321 | 20231207 | 134900 | 1200065950 | 2555 | 2555 | 2555 | 2550 | 1681 |
| 322 | 20231207 | 134800 | 1195778895 | 2555 | 2550 | 2555 | 2550 | 304 |
| 323 | 20231207 | 134700 | 1195003655 | 2550 | 2550 | 2550 | 2550 | 12 |
| 324 | 20231207 | 134600 | 1194973055 | 2550 | 2545 | 2550 | 2540 | 1136 |
| 325 | 20231207 | 134500 | 1192082375 | 2550 | 2550 | 2550 | 2550 | 50 |
| 326 | 20231207 | 134400 | 1191954875 | 2550 | 2550 | 2550 | 2550 | 401 |
| 327 | 20231207 | 134300 | 1190932325 | 2550 | 2550 | 2550 | 2550 | 0 |
| 328 | 20231207 | 134200 | 1190932325 | 2550 | 2550 | 2550 | 2550 | 6 |
| 329 | 20231207 | 134100 | 1190917025 | 2545 | 2545 | 2545 | 2545 | 20 |
| 330 | 20231207 | 134000 | 1190866125 | 2550 | 2550 | 2550 | 2550 | 230 |
| 331 | 20231207 | 133900 | 1190279625 | 2545 | 2545 | 2545 | 2545 | 0 |
| 332 | 20231207 | 133800 | 1190279625 | 2545 | 2545 | 2550 | 2545 | 104 |
| 333 | 20231207 | 133700 | 1190014940 | 2550 | 2550 | 2550 | 2545 | 1222 |
| 334 | 20231207 | 133600 | 1186899440 | 2550 | 2545 | 2550 | 2545 | 178 |
| 335 | 20231207 | 133500 | 1186446425 | 2545 | 2545 | 2545 | 2545 | 1267 |
| 336 | 20231207 | 133400 | 1183221910 | 2540 | 2540 | 2540 | 2540 | 96 |
| 337 | 20231207 | 133300 | 1182978070 | 2540 | 2540 | 2540 | 2540 | 101 |
| 338 | 20231207 | 133200 | 1182721530 | 2535 | 2535 | 2535 | 2535 | 0 |
| 339 | 20231207 | 133100 | 1182721530 | 2535 | 2535 | 2540 | 2535 | 960 |
| 340 | 20231207 | 133000 | 1180287915 | 2540 | 2540 | 2545 | 2540 | 261 |
| 341 | 20231207 | 132900 | 1179624970 | 2540 | 2540 | 2540 | 2540 | 653 |
| 342 | 20231207 | 132800 | 1177966350 | 2540 | 2540 | 2540 | 2540 | 56 |
| 343 | 20231207 | 132700 | 1177824110 | 2535 | 2535 | 2535 | 2535 | 600 |
| 344 | 20231207 | 132600 | 1176303110 | 2540 | 2540 | 2540 | 2540 | 1 |
| 345 | 20231207 | 132500 | 1176300570 | 2540 | 2540 | 2540 | 2535 | 181 |
| 346 | 20231207 | 132400 | 1175841080 | 2540 | 2540 | 2540 | 2535 | 722 |
| 347 | 20231207 | 132300 | 1174010150 | 2540 | 2540 | 2540 | 2540 | 0 |
| 348 | 20231207 | 132200 | 1174010150 | 2540 | 2540 | 2540 | 2535 | 95 |
| 349 | 20231207 | 132100 | 1173768880 | 2540 | 2540 | 2540 | 2540 | 1 |
| 350 | 20231207 | 132000 | 1173766340 | 2535 | 2540 | 2540 | 2535 | 83 |
| 351 | 20231207 | 131900 | 1173555885 | 2540 | 2540 | 2540 | 2540 | 1 |
| 352 | 20231207 | 131800 | 1173553345 | 2535 | 2535 | 2535 | 2535 | 10 |
| 353 | 20231207 | 131700 | 1173527995 | 2540 | 2540 | 2540 | 2540 | 106 |
| 354 | 20231207 | 131600 | 1173258755 | 2540 | 2540 | 2540 | 2540 | 150 |
| 355 | 20231207 | 131500 | 1172877755 | 2540 | 2540 | 2540 | 2535 | 61 |
| 356 | 20231207 | 131400 | 1172723065 | 2540 | 2540 | 2540 | 2540 | 14 |
| 357 | 20231207 | 131300 | 1172687505 | 2540 | 2535 | 2540 | 2535 | 354 |
| 358 | 20231207 | 131200 | 1171790095 | 2535 | 2540 | 2540 | 2535 | 1601 |
| 359 | 20231207 | 131100 | 1167729055 | 2535 | 2540 | 2540 | 2535 | 1976 |
| 360 | 20231207 | 131000 | 1162716295 | 2540 | 2540 | 2540 | 2540 | 1 |
| 361 | 20231207 | 130900 | 1162713755 | 2540 | 2540 | 2540 | 2540 | 0 |
| 362 | 20231207 | 130800 | 1162713755 | 2540 | 2540 | 2540 | 2540 | 1 |
| 363 | 20231207 | 130700 | 1162711215 | 2540 | 2540 | 2540 | 2540 | 0 |
| 364 | 20231207 | 130600 | 1162711215 | 2540 | 2540 | 2540 | 2540 | 101 |
| 365 | 20231207 | 130500 | 1162454675 | 2540 | 2540 | 2540 | 2535 | 37 |
| 366 | 20231207 | 130400 | 1162360850 | 2535 | 2535 | 2535 | 2535 | 100 |
| 367 | 20231207 | 130300 | 1162107350 | 2535 | 2540 | 2540 | 2535 | 101 |
| 368 | 20231207 | 130200 | 1161851230 | 2540 | 2540 | 2540 | 2540 | 1 |
| 369 | 20231207 | 130100 | 1161848690 | 2540 | 2535 | 2540 | 2535 | 31 |
| 370 | 20231207 | 130000 | 1161770100 | 2535 | 2535 | 2535 | 2535 | 0 |
| 371 | 20231207 | 125900 | 1161770100 | 2535 | 2540 | 2540 | 2535 | 41 |
| 372 | 20231207 | 125800 | 1161666010 | 2540 | 2540 | 2540 | 2540 | 1 |
| 373 | 20231207 | 125700 | 1161663470 | 2540 | 2535 | 2540 | 2535 | 46 |
| 374 | 20231207 | 125600 | 1161546855 | 2535 | 2540 | 2540 | 2535 | 141 |
| 375 | 20231207 | 125500 | 1161188965 | 2545 | 2545 | 2545 | 2545 | 0 |
| 376 | 20231207 | 125400 | 1161188965 | 2545 | 2545 | 2545 | 2545 | 202 |
| 377 | 20231207 | 125300 | 1160674875 | 2545 | 2545 | 2545 | 2545 | 4 |
| 378 | 20231207 | 125200 | 1160664695 | 2535 | 2540 | 2545 | 2535 | 2459 |
| 379 | 20231207 | 125100 | 1154428445 | 2550 | 2550 | 2550 | 2550 | 0 |
| 380 | 20231207 | 125000 | 1154428445 | 2550 | 2550 | 2550 | 2550 | 1 |
| 381 | 20231207 | 124900 | 1154425895 | 2545 | 2545 | 2545 | 2545 | 463 |
| 382 | 20231207 | 124800 | 1153247560 | 2550 | 2550 | 2550 | 2550 | 1 |
| 383 | 20231207 | 124700 | 1153245010 | 2550 | 2545 | 2550 | 2545 | 19 |
| 384 | 20231207 | 124600 | 1153196620 | 2545 | 2545 | 2545 | 2545 | 66 |
| 385 | 20231207 | 124500 | 1153028650 | 2545 | 2545 | 2550 | 2545 | 154 |
| 386 | 20231207 | 124400 | 1152636715 | 2545 | 2550 | 2550 | 2545 | 120 |
| 387 | 20231207 | 124300 | 1152331285 | 2550 | 2550 | 2550 | 2550 | 7 |
| 388 | 20231207 | 124200 | 1152313435 | 2550 | 2550 | 2550 | 2550 | 200 |
| 389 | 20231207 | 124100 | 1151803435 | 2555 | 2550 | 2555 | 2545 | 158 |
| 390 | 20231207 | 124000 | 1151400370 | 2555 | 2550 | 2555 | 2545 | 107 |
| 391 | 20231207 | 123900 | 1151127015 | 2555 | 2550 | 2555 | 2550 | 752 |
| 392 | 20231207 | 123800 | 1149206655 | 2555 | 2550 | 2555 | 2545 | 2457 |
| 393 | 20231207 | 123700 | 1142941355 | 2545 | 2545 | 2545 | 2545 | 50 |
| 394 | 20231207 | 123600 | 1142814105 | 2550 | 2550 | 2550 | 2550 | 1 |
| 395 | 20231207 | 123500 | 1142811555 | 2540 | 2540 | 2540 | 2540 | 100 |
| 396 | 20231207 | 123400 | 1142557555 | 2540 | 2540 | 2550 | 2540 | 986 |
| 397 | 20231207 | 123300 | 1140052715 | 2540 | 2540 | 2540 | 2540 | 0 |
| 398 | 20231207 | 123200 | 1140052715 | 2540 | 2540 | 2540 | 2540 | 626 |
| 399 | 20231207 | 123100 | 1138462675 | 2540 | 2530 | 2540 | 2530 | 661 |
| 400 | 20231207 | 123000 | 1136790335 | 2530 | 2530 | 2530 | 2530 | 55 |
| 401 | 20231207 | 122900 | 1136651185 | 2530 | 2530 | 2530 | 2530 | 6 |
| 402 | 20231207 | 122800 | 1136636005 | 2525 | 2530 | 2530 | 2525 | 786 |
| 403 | 20231207 | 122700 | 1134651230 | 2530 | 2530 | 2530 | 2530 | 1 |
| 404 | 20231207 | 122600 | 1134648700 | 2525 | 2525 | 2525 | 2525 | 600 |
| 405 | 20231207 | 122500 | 1133133700 | 2530 | 2525 | 2530 | 2525 | 17 |
| 406 | 20231207 | 122400 | 1133090765 | 2525 | 2530 | 2530 | 2525 | 419 |
| 407 | 20231207 | 122300 | 1132032785 | 2525 | 2525 | 2525 | 2525 | 305 |
| 408 | 20231207 | 122200 | 1131262660 | 2530 | 2530 | 2530 | 2530 | 31 |
| 409 | 20231207 | 122100 | 1131184230 | 2520 | 2530 | 2530 | 2520 | 109 |
| 410 | 20231207 | 122000 | 1130908470 | 2530 | 2530 | 2530 | 2530 | 40 |
| 411 | 20231207 | 121900 | 1130807270 | 2520 | 2525 | 2525 | 2520 | 1059 |
| 412 | 20231207 | 121800 | 1128135960 | 2525 | 2530 | 2530 | 2525 | 451 |
| 413 | 20231207 | 121700 | 1126996430 | 2530 | 2530 | 2530 | 2530 | 10 |
| 414 | 20231207 | 121600 | 1126971130 | 2530 | 2530 | 2530 | 2530 | 1 |
| 415 | 20231207 | 121500 | 1126968600 | 2530 | 2525 | 2530 | 2525 | 451 |
| 416 | 20231207 | 121400 | 1125829820 | 2525 | 2520 | 2530 | 2520 | 1962 |
| 417 | 20231207 | 121300 | 1120885510 | 2520 | 2525 | 2530 | 2520 | 8981 |
| 418 | 20231207 | 121200 | 1098206515 | 2530 | 2535 | 2535 | 2530 | 3014 |
| 419 | 20231207 | 121100 | 1090575215 | 2540 | 2540 | 2540 | 2540 | 1 |
| 420 | 20231207 | 121000 | 1090572675 | 2535 | 2540 | 2540 | 2535 | 9 |
| 421 | 20231207 | 120900 | 1090549845 | 2540 | 2535 | 2540 | 2535 | 1976 |
| 422 | 20231207 | 120800 | 1085540660 | 2540 | 2540 | 2540 | 2540 | 0 |
| 423 | 20231207 | 120700 | 1085540660 | 2540 | 2530 | 2540 | 2530 | 166 |
| 424 | 20231207 | 120600 | 1085120670 | 2540 | 2540 | 2540 | 2540 | 1 |
| 425 | 20231207 | 120500 | 1085118130 | 2540 | 2540 | 2540 | 2540 | 0 |
| 426 | 20231207 | 120400 | 1085118130 | 2540 | 2540 | 2540 | 2540 | 1 |
| 427 | 20231207 | 120300 | 1085115590 | 2540 | 2540 | 2540 | 2540 | 0 |
| 428 | 20231207 | 120200 | 1085115590 | 2540 | 2540 | 2540 | 2540 | 2 |
| 429 | 20231207 | 120100 | 1085110510 | 2540 | 2540 | 2540 | 2540 | 77 |
| 430 | 20231207 | 120000 | 1084914930 | 2540 | 2540 | 2540 | 2540 | 36 |
| 431 | 20231207 | 115900 | 1084823490 | 2540 | 2530 | 2540 | 2530 | 11 |
| 432 | 20231207 | 115800 | 1084795650 | 2540 | 2540 | 2540 | 2540 | 11 |
| 433 | 20231207 | 115700 | 1084767710 | 2540 | 2535 | 2540 | 2535 | 11 |
| 434 | 20231207 | 115600 | 1084739820 | 2530 | 2540 | 2540 | 2530 | 616 |
| 435 | 20231207 | 115500 | 1083177340 | 2540 | 2535 | 2540 | 2535 | 301 |
| 436 | 20231207 | 115400 | 1082414300 | 2535 | 2535 | 2535 | 2535 | 500 |
| 437 | 20231207 | 115300 | 1081146800 | 2540 | 2535 | 2540 | 2530 | 3207 |
| 438 | 20231207 | 115200 | 1073028645 | 2535 | 2535 | 2535 | 2535 | 0 |
| 439 | 20231207 | 115100 | 1073028645 | 2535 | 2540 | 2540 | 2535 | 371 |
| 440 | 20231207 | 115000 | 1072087820 | 2540 | 2540 | 2540 | 2540 | 167 |
| 441 | 20231207 | 114900 | 1071663640 | 2540 | 2535 | 2540 | 2535 | 74 |
| 442 | 20231207 | 114800 | 1071476045 | 2540 | 2540 | 2540 | 2540 | 862 |
| 443 | 20231207 | 114700 | 1069286565 | 2540 | 2540 | 2540 | 2540 | 3 |
| 444 | 20231207 | 114600 | 1069278945 | 2540 | 2540 | 2540 | 2540 | 96 |
| 445 | 20231207 | 114500 | 1069035105 | 2540 | 2540 | 2540 | 2540 | 34 |
| 446 | 20231207 | 114400 | 1068948745 | 2540 | 2535 | 2540 | 2535 | 2 |
| 447 | 20231207 | 114300 | 1068943670 | 2535 | 2535 | 2535 | 2530 | 1368 |
| 448 | 20231207 | 114200 | 1065476665 | 2535 | 2535 | 2535 | 2535 | 7 |
| 449 | 20231207 | 114100 | 1065458920 | 2535 | 2540 | 2540 | 2535 | 303 |
| 450 | 20231207 | 114000 | 1064690805 | 2540 | 2535 | 2540 | 2530 | 698 |
| 451 | 20231207 | 113900 | 1062921855 | 2535 | 2540 | 2540 | 2535 | 70 |
| 452 | 20231207 | 113800 | 1062744400 | 2540 | 2535 | 2540 | 2535 | 11 |
| 453 | 20231207 | 113700 | 1062716510 | 2540 | 2540 | 2540 | 2540 | 203 |
| 454 | 20231207 | 113600 | 1062200890 | 2540 | 2540 | 2540 | 2540 | 130 |
| 455 | 20231207 | 113500 | 1061870690 | 2540 | 2540 | 2540 | 2540 | 140 |
| 456 | 20231207 | 113400 | 1061515090 | 2540 | 2540 | 2540 | 2540 | 2 |
| 457 | 20231207 | 113300 | 1061510010 | 2535 | 2535 | 2535 | 2535 | 1624 |
| 458 | 20231207 | 113200 | 1057393170 | 2535 | 2530 | 2535 | 2530 | 25 |
| 459 | 20231207 | 113100 | 1057329860 | 2535 | 2535 | 2535 | 2530 | 155 |
| 460 | 20231207 | 113000 | 1056937435 | 2530 | 2535 | 2540 | 2530 | 1644 |
| 461 | 20231207 | 112900 | 1052778100 | 2540 | 2540 | 2540 | 2540 | 3 |
| 462 | 20231207 | 112800 | 1052770480 | 2540 | 2530 | 2540 | 2530 | 2082 |
| 463 | 20231207 | 112700 | 1047502925 | 2530 | 2530 | 2530 | 2530 | 2500 |
| 464 | 20231207 | 112600 | 1041177925 | 2535 | 2535 | 2535 | 2535 | 1 |
| 465 | 20231207 | 112500 | 1041175390 | 2535 | 2530 | 2535 | 2530 | 2 |
| 466 | 20231207 | 112400 | 1041170325 | 2535 | 2535 | 2535 | 2535 | 101 |
| 467 | 20231207 | 112300 | 1040914290 | 2535 | 2535 | 2540 | 2530 | 151 |
| 468 | 20231207 | 112200 | 1040531940 | 2540 | 2540 | 2540 | 2540 | 0 |
| 469 | 20231207 | 112100 | 1040531940 | 2540 | 2530 | 2540 | 2530 | 137 |
| 470 | 20231207 | 112000 | 1040185315 | 2530 | 2530 | 2530 | 2530 | 70 |
| 471 | 20231207 | 111900 | 1040008215 | 2530 | 2540 | 2540 | 2530 | 4048 |
| 472 | 20231207 | 111800 | 1029756625 | 2540 | 2530 | 2540 | 2530 | 643 |
| 473 | 20231207 | 111700 | 1028129575 | 2535 | 2535 | 2535 | 2535 | 464 |
| 474 | 20231207 | 111600 | 1026953335 | 2535 | 2540 | 2540 | 2535 | 169 |
| 475 | 20231207 | 111500 | 1026524115 | 2545 | 2545 | 2545 | 2545 | 21 |
| 476 | 20231207 | 111400 | 1026470670 | 2545 | 2540 | 2545 | 2540 | 1006 |
| 477 | 20231207 | 111300 | 1023915420 | 2545 | 2545 | 2545 | 2545 | 8 |
| 478 | 20231207 | 111200 | 1023895060 | 2545 | 2545 | 2545 | 2545 | 816 |
| 479 | 20231207 | 111100 | 1021818340 | 2545 | 2545 | 2545 | 2545 | 200 |
| 480 | 20231207 | 111000 | 1021309340 | 2545 | 2550 | 2550 | 2545 | 14 |
| 481 | 20231207 | 110900 | 1021273705 | 2545 | 2550 | 2550 | 2545 | 399 |
| 482 | 20231207 | 110800 | 1020258245 | 2550 | 2550 | 2550 | 2550 | 40 |
| 483 | 20231207 | 110700 | 1020156245 | 2550 | 2550 | 2550 | 2550 | 114 |
| 484 | 20231207 | 110600 | 1019865545 | 2550 | 2550 | 2550 | 2550 | 126 |
| 485 | 20231207 | 110500 | 1019544245 | 2550 | 2550 | 2550 | 2550 | 3 |
| 486 | 20231207 | 110400 | 1019536595 | 2540 | 2540 | 2540 | 2540 | 1384 |
| 487 | 20231207 | 110300 | 1016021235 | 2540 | 2540 | 2540 | 2535 | 523 |
| 488 | 20231207 | 110200 | 1014695325 | 2540 | 2540 | 2540 | 2540 | 2 |
| 489 | 20231207 | 110100 | 1014690245 | 2540 | 2540 | 2540 | 2540 | 1 |
| 490 | 20231207 | 110000 | 1014687705 | 2540 | 2530 | 2540 | 2525 | 3869 |
| 491 | 20231207 | 105900 | 1004917325 | 2530 | 2540 | 2540 | 2530 | 432 |
| 492 | 20231207 | 105800 | 1003824045 | 2540 | 2540 | 2540 | 2540 | 273 |
| 493 | 20231207 | 105700 | 1003130625 | 2540 | 2540 | 2540 | 2540 | 703 |
| 494 | 20231207 | 105600 | 1001345005 | 2540 | 2540 | 2540 | 2540 | 41 |
| 495 | 20231207 | 105500 | 1001240865 | 2540 | 2540 | 2540 | 2540 | 0 |
| 496 | 20231207 | 105400 | 1001240865 | 2540 | 2540 | 2540 | 2530 | 33 |
| 497 | 20231207 | 105300 | 1001157245 | 2540 | 2530 | 2540 | 2530 | 5002 |
| 498 | 20231207 | 105200 | 988502165 | 2535 | 2535 | 2535 | 2535 | 1839 |
| 499 | 20231207 | 105100 | 983840300 | 2540 | 2540 | 2540 | 2540 | 261 |
| 500 | 20231207 | 105000 | 983177360 | 2540 | 2540 | 2540 | 2540 | 1000 |
| 501 | 20231207 | 104900 | 980637360 | 2540 | 2550 | 2555 | 2540 | 2276 |
| 502 | 20231207 | 104800 | 974844155 | 2550 | 2550 | 2550 | 2550 | 0 |
| 503 | 20231207 | 104700 | 974844155 | 2550 | 2540 | 2550 | 2540 | 603 |
| 504 | 20231207 | 104600 | 973312505 | 2550 | 2550 | 2550 | 2550 | 584 |
| 505 | 20231207 | 104500 | 971823305 | 2550 | 2550 | 2550 | 2550 | 31 |
| 506 | 20231207 | 104400 | 971744255 | 2550 | 2550 | 2550 | 2550 | 32 |
| 507 | 20231207 | 104300 | 971662655 | 2550 | 2550 | 2550 | 2550 | 31 |
| 508 | 20231207 | 104200 | 971583605 | 2550 | 2550 | 2550 | 2550 | 11 |
| 509 | 20231207 | 104100 | 971555555 | 2540 | 2550 | 2550 | 2540 | 197 |
| 510 | 20231207 | 104000 | 971054205 | 2555 | 2540 | 2555 | 2540 | 319 |
| 511 | 20231207 | 103900 | 970242940 | 2555 | 2540 | 2555 | 2540 | 161 |
| 512 | 20231207 | 103800 | 969833985 | 2555 | 2555 | 2555 | 2555 | 16 |
| 513 | 20231207 | 103700 | 969793105 | 2555 | 2555 | 2555 | 2555 | 0 |
| 514 | 20231207 | 103600 | 969793105 | 2555 | 2540 | 2555 | 2540 | 995 |
| 515 | 20231207 | 103500 | 967265175 | 2535 | 2545 | 2555 | 2535 | 2067 |
| 516 | 20231207 | 103400 | 962013565 | 2555 | 2555 | 2555 | 2555 | 11 |
| 517 | 20231207 | 103300 | 961985460 | 2560 | 2550 | 2560 | 2550 | 1876 |
| 518 | 20231207 | 103200 | 957196730 | 2555 | 2555 | 2560 | 2550 | 988 |
| 519 | 20231207 | 103100 | 954672390 | 2555 | 2555 | 2555 | 2550 | 4 |
| 520 | 20231207 | 103000 | 954662175 | 2560 | 2550 | 2560 | 2535 | 2084 |
| 521 | 20231207 | 102900 | 949359945 | 2550 | 2540 | 2550 | 2535 | 9787 |
| 522 | 20231207 | 102800 | 924503410 | 2550 | 2550 | 2550 | 2540 | 469 |
| 523 | 20231207 | 102700 | 923311940 | 2550 | 2550 | 2550 | 2545 | 5319 |
| 524 | 20231207 | 102600 | 909775050 | 2550 | 2550 | 2560 | 2550 | 102 |
| 525 | 20231207 | 102500 | 909514940 | 2550 | 2550 | 2550 | 2545 | 371 |
| 526 | 20231207 | 102400 | 908570510 | 2555 | 2555 | 2555 | 2555 | 101 |
| 527 | 20231207 | 102300 | 908312455 | 2555 | 2555 | 2555 | 2550 | 824 |
| 528 | 20231207 | 102200 | 906211190 | 2550 | 2560 | 2560 | 2550 | 2348 |
| 529 | 20231207 | 102100 | 900212970 | 2560 | 2555 | 2560 | 2555 | 1069 |
| 530 | 20231207 | 102000 | 897481670 | 2555 | 2555 | 2555 | 2555 | 2 |
| 531 | 20231207 | 101900 | 897476560 | 2555 | 2555 | 2555 | 2555 | 1 |
| 532 | 20231207 | 101800 | 897474005 | 2555 | 2555 | 2555 | 2555 | 2000 |
| 533 | 20231207 | 101700 | 892364005 | 2555 | 2545 | 2555 | 2545 | 561 |
| 534 | 20231207 | 101600 | 890936250 | 2545 | 2550 | 2550 | 2545 | 8050 |
| 535 | 20231207 | 101500 | 870446305 | 2565 | 2550 | 2565 | 2550 | 2406 |
| 536 | 20231207 | 101400 | 864302680 | 2550 | 2555 | 2555 | 2550 | 1184 |
| 537 | 20231207 | 101300 | 861281810 | 2555 | 2565 | 2565 | 2555 | 59 |
| 538 | 20231207 | 101200 | 861131050 | 2565 | 2565 | 2565 | 2565 | 4 |
| 539 | 20231207 | 101100 | 861120790 | 2565 | 2565 | 2565 | 2565 | 1 |
| 540 | 20231207 | 101000 | 861118225 | 2545 | 2550 | 2565 | 2545 | 1163 |
| 541 | 20231207 | 100900 | 858153365 | 2545 | 2550 | 2550 | 2545 | 1050 |
| 542 | 20231207 | 100800 | 855477305 | 2565 | 2565 | 2565 | 2550 | 3101 |
| 543 | 20231207 | 100700 | 847553220 | 2565 | 2555 | 2565 | 2555 | 3200 |
| 544 | 20231207 | 100600 | 839361320 | 2565 | 2560 | 2565 | 2560 | 29 |
| 545 | 20231207 | 100500 | 839287075 | 2570 | 2570 | 2570 | 2570 | 77 |
| 546 | 20231207 | 100400 | 839089185 | 2570 | 2560 | 2570 | 2560 | 828 |
| 547 | 20231207 | 100300 | 836969455 | 2570 | 2565 | 2570 | 2565 | 11 |
| 548 | 20231207 | 100200 | 836941210 | 2570 | 2570 | 2570 | 2555 | 335 |
| 549 | 20231207 | 100100 | 836085240 | 2570 | 2565 | 2570 | 2565 | 10058 |
| 550 | 20231207 | 100000 | 810286185 | 2565 | 2560 | 2565 | 2560 | 325 |
| 551 | 20231207 | 095900 | 809454180 | 2560 | 2560 | 2560 | 2560 | 511 |
| 552 | 20231207 | 095800 | 808146020 | 2560 | 2560 | 2560 | 2555 | 739 |
| 553 | 20231207 | 095700 | 806257505 | 2560 | 2560 | 2560 | 2560 | 3 |
| 554 | 20231207 | 095600 | 806249825 | 2555 | 2560 | 2560 | 2555 | 560 |
| 555 | 20231207 | 095500 | 804816960 | 2555 | 2560 | 2570 | 2555 | 2599 |
| 556 | 20231207 | 095400 | 798174520 | 2570 | 2570 | 2570 | 2570 | 659 |
| 557 | 20231207 | 095300 | 796480890 | 2575 | 2575 | 2575 | 2575 | 84 |
| 558 | 20231207 | 095200 | 796264590 | 2575 | 2575 | 2575 | 2575 | 2955 |
| 559 | 20231207 | 095100 | 788655465 | 2575 | 2570 | 2575 | 2570 | 230 |
| 560 | 20231207 | 095000 | 788064360 | 2570 | 2555 | 2570 | 2555 | 5290 |
| 561 | 20231207 | 094900 | 774515470 | 2560 | 2550 | 2560 | 2545 | 1854 |
| 562 | 20231207 | 094800 | 769782060 | 2550 | 2555 | 2555 | 2550 | 3193 |
| 563 | 20231207 | 094700 | 761637280 | 2555 | 2550 | 2555 | 2550 | 1109 |
| 564 | 20231207 | 094600 | 758808785 | 2555 | 2555 | 2560 | 2555 | 1200 |
| 565 | 20231207 | 094500 | 755742780 | 2555 | 2555 | 2560 | 2555 | 2737 |
| 566 | 20231207 | 094400 | 748749740 | 2560 | 2565 | 2565 | 2560 | 1850 |
| 567 | 20231207 | 094300 | 744013135 | 2565 | 2560 | 2570 | 2560 | 1232 |
| 568 | 20231207 | 094200 | 740856235 | 2565 | 2570 | 2575 | 2560 | 3933 |
| 569 | 20231207 | 094100 | 730766335 | 2585 | 2575 | 2585 | 2565 | 2552 |
| 570 | 20231207 | 094000 | 724205160 | 2580 | 2580 | 2585 | 2580 | 1115 |
| 571 | 20231207 | 093900 | 721325600 | 2580 | 2580 | 2585 | 2580 | 953 |
| 572 | 20231207 | 093800 | 718864325 | 2580 | 2575 | 2580 | 2575 | 1761 |
| 573 | 20231207 | 093700 | 714321265 | 2575 | 2585 | 2585 | 2570 | 13031 |
| 574 | 20231207 | 093600 | 680777090 | 2585 | 2580 | 2585 | 2580 | 1042 |
| 575 | 20231207 | 093500 | 678085520 | 2585 | 2580 | 2585 | 2580 | 550 |
| 576 | 20231207 | 093400 | 676665360 | 2580 | 2575 | 2580 | 2575 | 836 |
| 577 | 20231207 | 093300 | 674511445 | 2580 | 2585 | 2585 | 2580 | 881 |
| 578 | 20231207 | 093200 | 672237755 | 2585 | 2590 | 2590 | 2575 | 5787 |
| 579 | 20231207 | 093100 | 657302990 | 2590 | 2590 | 2595 | 2590 | 991 |
| 580 | 20231207 | 093000 | 654736005 | 2595 | 2585 | 2595 | 2575 | 7005 |
| 581 | 20231207 | 092900 | 636603900 | 2585 | 2575 | 2585 | 2575 | 1197 |
| 582 | 20231207 | 092800 | 633515605 | 2575 | 2585 | 2585 | 2575 | 4259 |
| 583 | 20231207 | 092700 | 622546440 | 2585 | 2590 | 2590 | 2575 | 20515 |
| 584 | 20231207 | 092600 | 569575780 | 2590 | 2600 | 2600 | 2585 | 3539 |
| 585 | 20231207 | 092500 | 560408560 | 2600 | 2585 | 2600 | 2585 | 15081 |
| 586 | 20231207 | 092400 | 521237890 | 2585 | 2590 | 2595 | 2585 | 7542 |
| 587 | 20231207 | 092300 | 501720435 | 2595 | 2580 | 2595 | 2580 | 8885 |
| 588 | 20231207 | 092200 | 478692945 | 2585 | 2600 | 2600 | 2585 | 7916 |
| 589 | 20231207 | 092100 | 458196760 | 2600 | 2605 | 2610 | 2570 | 34524 |
| 590 | 20231207 | 092000 | 368806085 | 2610 | 2590 | 2610 | 2580 | 37881 |
| 591 | 20231207 | 091900 | 270506290 | 2590 | 2550 | 2590 | 2550 | 29478 |
| 592 | 20231207 | 091800 | 194404265 | 2550 | 2525 | 2550 | 2525 | 5680 |
| 593 | 20231207 | 091700 | 179966795 | 2530 | 2530 | 2530 | 2525 | 2310 |
| 594 | 20231207 | 091600 | 174123010 | 2530 | 2520 | 2530 | 2520 | 25653 |
| 595 | 20231207 | 091500 | 109422540 | 2520 | 2510 | 2520 | 2505 | 1505 |
| 596 | 20231207 | 091400 | 105641180 | 2510 | 2505 | 2510 | 2500 | 9180 |
| 597 | 20231207 | 091300 | 82657610 | 2505 | 2500 | 2505 | 2500 | 628 |
| 598 | 20231207 | 091200 | 81086495 | 2505 | 2500 | 2505 | 2500 | 552 |
| 599 | 20231207 | 091100 | 79704485 | 2500 | 2510 | 2510 | 2500 | 3282 |
| 600 | 20231207 | 091000 | 71498960 | 2510 | 2500 | 2510 | 2500 | 864 |
| 601 | 20231207 | 090900 | 69338720 | 2500 | 2485 | 2500 | 2485 | 1554 |
| 602 | 20231207 | 090800 | 65468960 | 2500 | 2505 | 2505 | 2500 | 4668 |
| 603 | 20231207 | 090700 | 53798900 | 2500 | 2485 | 2500 | 2485 | 1115 |
| 604 | 20231207 | 090600 | 51013065 | 2480 | 2475 | 2480 | 2475 | 2377 |
| 605 | 20231207 | 090500 | 45128660 | 2475 | 2490 | 2505 | 2470 | 6015 |
| 606 | 20231207 | 090400 | 30196800 | 2490 | 2490 | 2515 | 2490 | 431 |
| 607 | 20231207 | 090300 | 29123560 | 2490 | 2490 | 2490 | 2490 | 1002 |
| 608 | 20231207 | 090200 | 26628580 | 2490 | 2515 | 2515 | 2485 | 3790 |
| 609 | 20231207 | 090100 | 17164185 | 2540 | 2540 | 2540 | 2515 | 10 |
| 610 | 20231207 | 090000 | 17138935 | 2540 | 2530 | 2540 | 2515 | 6587 |