30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 3 | 20231220 | 190800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20231220 | 190700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20231220 | 190600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20231220 | 190500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20231220 | 190400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20231220 | 190300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20231220 | 190200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20231220 | 190100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20231220 | 190000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20231220 | 185900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20231220 | 185800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20231220 | 185700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20231220 | 185600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20231220 | 185500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20231220 | 185400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20231220 | 185300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20231220 | 185200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20231220 | 185100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20231220 | 185000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20231220 | 184900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20231220 | 184800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20231220 | 184700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20231220 | 184600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20231220 | 184500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20231220 | 184400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20231220 | 184300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20231220 | 184200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20231220 | 184100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20231220 | 184000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20231220 | 183900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 33 | 20231220 | 183800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20231220 | 183700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20231220 | 183600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20231220 | 183500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20231220 | 183400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20231220 | 183300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20231220 | 183200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20231220 | 183100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20231220 | 183000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20231220 | 182900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20231220 | 182800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20231220 | 182700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20231220 | 182600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20231220 | 182500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20231220 | 182400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20231220 | 182300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20231220 | 182200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20231220 | 182100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20231220 | 182000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20231220 | 181900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20231220 | 181800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20231220 | 181700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20231220 | 181600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20231220 | 181500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20231220 | 181400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20231220 | 181300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20231220 | 181200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20231220 | 181100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20231220 | 181000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20231220 | 180900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 63 | 20231220 | 180800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20231220 | 180700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20231220 | 180600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20231220 | 180500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20231220 | 180400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20231220 | 180300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20231220 | 180200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20231220 | 180100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20231220 | 180000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20231220 | 175900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20231220 | 175800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20231220 | 175700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20231220 | 175600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20231220 | 175500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20231220 | 175400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20231220 | 175300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20231220 | 175200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20231220 | 175100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20231220 | 175000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20231220 | 174900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20231220 | 174800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20231220 | 174700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20231220 | 174600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20231220 | 174500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20231220 | 174400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20231220 | 174300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20231220 | 174200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20231220 | 174100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20231220 | 174000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20231220 | 173900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 93 | 20231220 | 173800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20231220 | 173700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20231220 | 173600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20231220 | 173500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20231220 | 173400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20231220 | 173300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20231220 | 173200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20231220 | 173100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20231220 | 173000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20231220 | 172900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20231220 | 172800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20231220 | 172700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20231220 | 172600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20231220 | 172500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20231220 | 172400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20231220 | 172300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20231220 | 172200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20231220 | 172100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20231220 | 172000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20231220 | 171900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20231220 | 171800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20231220 | 171700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20231220 | 171600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20231220 | 171500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20231220 | 171400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20231220 | 171300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20231220 | 171200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20231220 | 171100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20231220 | 171000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20231220 | 170900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 123 | 20231220 | 170800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20231220 | 170700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20231220 | 170600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20231220 | 170500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20231220 | 170400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20231220 | 170300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20231220 | 170200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20231220 | 170100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20231220 | 170000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20231220 | 165900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20231220 | 165800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20231220 | 165700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20231220 | 165600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20231220 | 165500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20231220 | 165400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20231220 | 165300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20231220 | 165200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20231220 | 165100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20231220 | 165000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20231220 | 164900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20231220 | 164800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20231220 | 164700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20231220 | 164600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20231220 | 164500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20231220 | 164400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20231220 | 164300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20231220 | 164200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20231220 | 164100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20231220 | 164000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20231220 | 163900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 153 | 20231220 | 163800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20231220 | 163700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20231220 | 163600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20231220 | 163500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20231220 | 163400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20231220 | 163300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20231220 | 163200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20231220 | 163100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20231220 | 163000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20231220 | 162900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20231220 | 162800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20231220 | 162700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20231220 | 162600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20231220 | 162500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20231220 | 162400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20231220 | 162300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20231220 | 162200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20231220 | 162100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20231220 | 162000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20231220 | 161900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20231220 | 161800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20231220 | 161700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20231220 | 161600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20231220 | 161500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20231220 | 161400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20231220 | 161300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20231220 | 161200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20231220 | 161100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20231220 | 161000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20231220 | 160900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 183 | 20231220 | 160800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20231220 | 160700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20231220 | 160600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20231220 | 160500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20231220 | 160400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20231220 | 160300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20231220 | 160200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20231220 | 160100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20231220 | 160000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20231220 | 155900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20231220 | 155800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20231220 | 155700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20231220 | 155600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20231220 | 155500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20231220 | 155400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20231220 | 155300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20231220 | 155200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20231220 | 155100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20231220 | 155000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20231220 | 154900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20231220 | 154800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 204 | 20231220 | 154700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 205 | 20231220 | 154600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 206 | 20231220 | 154500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 207 | 20231220 | 154400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 208 | 20231220 | 154300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 209 | 20231220 | 154200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 210 | 20231220 | 154100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 211 | 20231220 | 154000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 212 | 20231220 | 153900 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 213 | 20231220 | 153800 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 214 | 20231220 | 153700 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 215 | 20231220 | 153600 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20231220 | 153500 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 217 | 20231220 | 153400 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20231220 | 153300 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20231220 | 153200 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20231220 | 153100 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20231220 | 153000 | 1383108245 | 2880 | 2880 | 2880 | 2880 | 11101 |
| 222 | 20231220 | 152900 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20231220 | 152800 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 224 | 20231220 | 152700 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 225 | 20231220 | 152600 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20231220 | 152500 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 227 | 20231220 | 152400 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 228 | 20231220 | 152300 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 229 | 20231220 | 152200 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20231220 | 152100 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20231220 | 152000 | 1351137365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 232 | 20231220 | 151900 | 1351137365 | 2880 | 2870 | 2880 | 2870 | 36 |
| 233 | 20231220 | 151800 | 1351033785 | 2880 | 2870 | 2880 | 2870 | 2421 |
| 234 | 20231220 | 151700 | 1344075505 | 2875 | 2870 | 2875 | 2870 | 513 |
| 235 | 20231220 | 151600 | 1342603180 | 2870 | 2870 | 2875 | 2870 | 5811 |
| 236 | 20231220 | 151500 | 1325925550 | 2875 | 2875 | 2875 | 2875 | 2005 |
| 237 | 20231220 | 151400 | 1320161175 | 2875 | 2875 | 2875 | 2870 | 5118 |
| 238 | 20231220 | 151300 | 1305471755 | 2875 | 2875 | 2875 | 2875 | 48 |
| 239 | 20231220 | 151200 | 1305333755 | 2880 | 2880 | 2880 | 2880 | 20 |
| 240 | 20231220 | 151100 | 1305276155 | 2875 | 2875 | 2875 | 2875 | 128 |
| 241 | 20231220 | 151000 | 1304908155 | 2875 | 2875 | 2875 | 2875 | 80 |
| 242 | 20231220 | 150900 | 1304678155 | 2880 | 2880 | 2880 | 2880 | 1 |
| 243 | 20231220 | 150800 | 1304675275 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20231220 | 150700 | 1304675275 | 2875 | 2875 | 2875 | 2875 | 1988 |
| 245 | 20231220 | 150600 | 1298959775 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20231220 | 150500 | 1298959775 | 2875 | 2875 | 2885 | 2875 | 647 |
| 247 | 20231220 | 150400 | 1297099005 | 2880 | 2880 | 2880 | 2875 | 755 |
| 248 | 20231220 | 150300 | 1294927055 | 2880 | 2880 | 2880 | 2880 | 250 |
| 249 | 20231220 | 150200 | 1294207055 | 2885 | 2885 | 2885 | 2885 | 121 |
| 250 | 20231220 | 150100 | 1293857970 | 2875 | 2880 | 2880 | 2875 | 354 |
| 251 | 20231220 | 150000 | 1292839420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 252 | 20231220 | 145900 | 1292839420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 253 | 20231220 | 145800 | 1292839420 | 2890 | 2890 | 2890 | 2890 | 40 |
| 254 | 20231220 | 145700 | 1292723820 | 2890 | 2890 | 2890 | 2875 | 6 |
| 255 | 20231220 | 145600 | 1292706515 | 2880 | 2880 | 2880 | 2880 | 20 |
| 256 | 20231220 | 145500 | 1292648915 | 2890 | 2890 | 2890 | 2890 | 1 |
| 257 | 20231220 | 145400 | 1292646025 | 2875 | 2875 | 2875 | 2875 | 1 |
| 258 | 20231220 | 145300 | 1292643150 | 2890 | 2875 | 2890 | 2875 | 665 |
| 259 | 20231220 | 145200 | 1290725620 | 2875 | 2875 | 2875 | 2875 | 100 |
| 260 | 20231220 | 145100 | 1290438120 | 2880 | 2880 | 2880 | 2880 | 908 |
| 261 | 20231220 | 145000 | 1287823080 | 2880 | 2880 | 2880 | 2880 | 0 |
| 262 | 20231220 | 144900 | 1287823080 | 2880 | 2880 | 2880 | 2880 | 0 |
| 263 | 20231220 | 144800 | 1287823080 | 2880 | 2880 | 2880 | 2880 | 0 |
| 264 | 20231220 | 144700 | 1287823080 | 2880 | 2885 | 2885 | 2880 | 1753 |
| 265 | 20231220 | 144600 | 1282774340 | 2885 | 2885 | 2885 | 2885 | 703 |
| 266 | 20231220 | 144500 | 1280746185 | 2885 | 2885 | 2885 | 2885 | 31 |
| 267 | 20231220 | 144400 | 1280656750 | 2885 | 2880 | 2885 | 2880 | 812 |
| 268 | 20231220 | 144300 | 1278318165 | 2885 | 2885 | 2885 | 2885 | 23 |
| 269 | 20231220 | 144200 | 1278251810 | 2885 | 2885 | 2885 | 2885 | 0 |
| 270 | 20231220 | 144100 | 1278251810 | 2885 | 2885 | 2885 | 2885 | 0 |
| 271 | 20231220 | 144000 | 1278251810 | 2885 | 2890 | 2890 | 2880 | 1002 |
| 272 | 20231220 | 143900 | 1275366035 | 2890 | 2890 | 2890 | 2890 | 0 |
| 273 | 20231220 | 143800 | 1275366035 | 2890 | 2890 | 2890 | 2890 | 2 |
| 274 | 20231220 | 143700 | 1275360255 | 2890 | 2890 | 2890 | 2890 | 325 |
| 275 | 20231220 | 143600 | 1274421005 | 2890 | 2890 | 2890 | 2890 | 1 |
| 276 | 20231220 | 143500 | 1274418115 | 2890 | 2890 | 2890 | 2890 | 0 |
| 277 | 20231220 | 143400 | 1274418115 | 2890 | 2890 | 2890 | 2890 | 1 |
| 278 | 20231220 | 143300 | 1274415225 | 2885 | 2885 | 2885 | 2885 | 379 |
| 279 | 20231220 | 143200 | 1273321810 | 2885 | 2885 | 2885 | 2885 | 0 |
| 280 | 20231220 | 143100 | 1273321810 | 2885 | 2885 | 2885 | 2885 | 10 |
| 281 | 20231220 | 143000 | 1273292960 | 2885 | 2880 | 2885 | 2880 | 9 |
| 282 | 20231220 | 142900 | 1273267035 | 2885 | 2875 | 2885 | 2875 | 805 |
| 283 | 20231220 | 142800 | 1270952650 | 2875 | 2875 | 2875 | 2875 | 3326 |
| 284 | 20231220 | 142700 | 1261390400 | 2875 | 2875 | 2875 | 2875 | 0 |
| 285 | 20231220 | 142600 | 1261390400 | 2875 | 2875 | 2875 | 2875 | 50 |
| 286 | 20231220 | 142500 | 1261246650 | 2875 | 2880 | 2880 | 2875 | 102 |
| 287 | 20231220 | 142400 | 1260952900 | 2880 | 2880 | 2880 | 2880 | 42 |
| 288 | 20231220 | 142300 | 1260831940 | 2880 | 2880 | 2880 | 2880 | 4 |
| 289 | 20231220 | 142200 | 1260820420 | 2880 | 2880 | 2880 | 2880 | 501 |
| 290 | 20231220 | 142100 | 1259377540 | 2880 | 2880 | 2885 | 2880 | 12 |
| 291 | 20231220 | 142000 | 1259342945 | 2880 | 2880 | 2880 | 2880 | 489 |
| 292 | 20231220 | 141900 | 1257934625 | 2885 | 2885 | 2885 | 2885 | 100 |
| 293 | 20231220 | 141800 | 1257646125 | 2885 | 2885 | 2885 | 2885 | 20 |
| 294 | 20231220 | 141700 | 1257588425 | 2880 | 2880 | 2880 | 2880 | 0 |
| 295 | 20231220 | 141600 | 1257588425 | 2880 | 2880 | 2880 | 2880 | 96 |
| 296 | 20231220 | 141500 | 1257311945 | 2875 | 2875 | 2875 | 2875 | 300 |
| 297 | 20231220 | 141400 | 1256449445 | 2880 | 2880 | 2880 | 2880 | 0 |
| 298 | 20231220 | 141300 | 1256449445 | 2880 | 2880 | 2880 | 2880 | 20 |
| 299 | 20231220 | 141200 | 1256391845 | 2880 | 2880 | 2880 | 2880 | 0 |
| 300 | 20231220 | 141100 | 1256391845 | 2880 | 2880 | 2880 | 2880 | 357 |
| 301 | 20231220 | 141000 | 1255363685 | 2880 | 2880 | 2880 | 2880 | 2 |
| 302 | 20231220 | 140900 | 1255357925 | 2880 | 2880 | 2880 | 2880 | 582 |
| 303 | 20231220 | 140800 | 1253681765 | 2880 | 2880 | 2880 | 2880 | 862 |
| 304 | 20231220 | 140700 | 1251199205 | 2880 | 2875 | 2880 | 2875 | 1867 |
| 305 | 20231220 | 140600 | 1245824030 | 2875 | 2875 | 2875 | 2875 | 0 |
| 306 | 20231220 | 140500 | 1245824030 | 2875 | 2875 | 2875 | 2875 | 1840 |
| 307 | 20231220 | 140400 | 1240534030 | 2880 | 2880 | 2880 | 2880 | 0 |
| 308 | 20231220 | 140300 | 1240534030 | 2880 | 2880 | 2880 | 2880 | 0 |
| 309 | 20231220 | 140200 | 1240534030 | 2880 | 2880 | 2880 | 2880 | 100 |
| 310 | 20231220 | 140100 | 1240246030 | 2880 | 2885 | 2885 | 2880 | 772 |
| 311 | 20231220 | 140000 | 1238022665 | 2880 | 2885 | 2885 | 2880 | 45 |
| 312 | 20231220 | 135900 | 1237893010 | 2885 | 2885 | 2885 | 2885 | 13 |
| 313 | 20231220 | 135800 | 1237855505 | 2890 | 2890 | 2890 | 2890 | 29 |
| 314 | 20231220 | 135700 | 1237771695 | 2890 | 2890 | 2890 | 2890 | 20 |
| 315 | 20231220 | 135600 | 1237713895 | 2890 | 2890 | 2890 | 2890 | 1403 |
| 316 | 20231220 | 135500 | 1233659225 | 2890 | 2885 | 2890 | 2885 | 104 |
| 317 | 20231220 | 135400 | 1233359180 | 2890 | 2890 | 2890 | 2890 | 2 |
| 318 | 20231220 | 135300 | 1233353400 | 2885 | 2885 | 2885 | 2885 | 1363 |
| 319 | 20231220 | 135200 | 1229421145 | 2880 | 2880 | 2880 | 2880 | 1083 |
| 320 | 20231220 | 135100 | 1226302105 | 2885 | 2885 | 2885 | 2885 | 0 |
| 321 | 20231220 | 135000 | 1226302105 | 2885 | 2885 | 2885 | 2885 | 1 |
| 322 | 20231220 | 134900 | 1226299220 | 2880 | 2880 | 2880 | 2880 | 7 |
| 323 | 20231220 | 134800 | 1226279060 | 2880 | 2875 | 2880 | 2875 | 13 |
| 324 | 20231220 | 134700 | 1226241680 | 2880 | 2880 | 2880 | 2880 | 494 |
| 325 | 20231220 | 134600 | 1224818960 | 2885 | 2885 | 2885 | 2885 | 2 |
| 326 | 20231220 | 134500 | 1224813190 | 2880 | 2880 | 2880 | 2880 | 100 |
| 327 | 20231220 | 134400 | 1224525190 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20231220 | 134300 | 1224525190 | 2880 | 2885 | 2885 | 2880 | 140 |
| 329 | 20231220 | 134200 | 1224121965 | 2885 | 2885 | 2885 | 2885 | 0 |
| 330 | 20231220 | 134100 | 1224121965 | 2885 | 2890 | 2890 | 2885 | 30 |
| 331 | 20231220 | 134000 | 1224035405 | 2890 | 2890 | 2890 | 2890 | 0 |
| 332 | 20231220 | 133900 | 1224035405 | 2890 | 2890 | 2890 | 2890 | 1 |
| 333 | 20231220 | 133800 | 1224032515 | 2885 | 2885 | 2885 | 2885 | 0 |
| 334 | 20231220 | 133700 | 1224032515 | 2885 | 2885 | 2885 | 2885 | 1 |
| 335 | 20231220 | 133600 | 1224029630 | 2885 | 2885 | 2885 | 2885 | 3 |
| 336 | 20231220 | 133500 | 1224020975 | 2885 | 2885 | 2885 | 2885 | 125 |
| 337 | 20231220 | 133400 | 1223660350 | 2885 | 2885 | 2885 | 2885 | 100 |
| 338 | 20231220 | 133300 | 1223371850 | 2890 | 2890 | 2890 | 2890 | 1 |
| 339 | 20231220 | 133200 | 1223368960 | 2880 | 2890 | 2890 | 2880 | 11 |
| 340 | 20231220 | 133100 | 1223337180 | 2890 | 2890 | 2890 | 2890 | 1 |
| 341 | 20231220 | 133000 | 1223334290 | 2880 | 2880 | 2880 | 2880 | 2 |
| 342 | 20231220 | 132900 | 1223328530 | 2880 | 2880 | 2880 | 2880 | 200 |
| 343 | 20231220 | 132800 | 1222752530 | 2890 | 2890 | 2890 | 2890 | 0 |
| 344 | 20231220 | 132700 | 1222752530 | 2890 | 2890 | 2890 | 2890 | 2022 |
| 345 | 20231220 | 132600 | 1216908950 | 2890 | 2890 | 2890 | 2890 | 3 |
| 346 | 20231220 | 132500 | 1216900280 | 2890 | 2890 | 2890 | 2890 | 0 |
| 347 | 20231220 | 132400 | 1216900280 | 2890 | 2885 | 2890 | 2885 | 209 |
| 348 | 20231220 | 132300 | 1216296875 | 2880 | 2880 | 2880 | 2880 | 0 |
| 349 | 20231220 | 132200 | 1216296875 | 2880 | 2885 | 2885 | 2880 | 475 |
| 350 | 20231220 | 132100 | 1214926980 | 2890 | 2890 | 2890 | 2890 | 11 |
| 351 | 20231220 | 132000 | 1214895190 | 2885 | 2885 | 2885 | 2885 | 200 |
| 352 | 20231220 | 131900 | 1214318190 | 2885 | 2885 | 2885 | 2885 | 584 |
| 353 | 20231220 | 131800 | 1212633350 | 2885 | 2880 | 2885 | 2880 | 85 |
| 354 | 20231220 | 131700 | 1212388275 | 2875 | 2875 | 2875 | 2875 | 1550 |
| 355 | 20231220 | 131600 | 1207932025 | 2880 | 2885 | 2885 | 2880 | 70 |
| 356 | 20231220 | 131500 | 1207730175 | 2885 | 2885 | 2885 | 2885 | 5 |
| 357 | 20231220 | 131400 | 1207715750 | 2885 | 2885 | 2885 | 2885 | 395 |
| 358 | 20231220 | 131300 | 1206576175 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20231220 | 131200 | 1206576175 | 2890 | 2890 | 2890 | 2890 | 0 |
| 360 | 20231220 | 131100 | 1206576175 | 2890 | 2880 | 2890 | 2880 | 11 |
| 361 | 20231220 | 131000 | 1206544485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 362 | 20231220 | 130900 | 1206544485 | 2890 | 2890 | 2890 | 2890 | 10 |
| 363 | 20231220 | 130800 | 1206515585 | 2890 | 2875 | 2890 | 2875 | 101 |
| 364 | 20231220 | 130700 | 1206225195 | 2875 | 2890 | 2890 | 2875 | 451 |
| 365 | 20231220 | 130600 | 1204927160 | 2875 | 2885 | 2890 | 2875 | 1252 |
| 366 | 20231220 | 130500 | 1201312615 | 2890 | 2890 | 2890 | 2890 | 0 |
| 367 | 20231220 | 130400 | 1201312615 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20231220 | 130300 | 1201312615 | 2890 | 2875 | 2890 | 2875 | 764 |
| 369 | 20231220 | 130200 | 1199114465 | 2875 | 2880 | 2880 | 2875 | 412 |
| 370 | 20231220 | 130100 | 1197929915 | 2875 | 2875 | 2875 | 2875 | 0 |
| 371 | 20231220 | 130000 | 1197929915 | 2875 | 2875 | 2875 | 2875 | 0 |
| 372 | 20231220 | 125900 | 1197929915 | 2875 | 2880 | 2880 | 2875 | 1423 |
| 373 | 20231220 | 125800 | 1193837055 | 2880 | 2880 | 2880 | 2880 | 260 |
| 374 | 20231220 | 125700 | 1193088255 | 2880 | 2880 | 2880 | 2880 | 102 |
| 375 | 20231220 | 125600 | 1192794495 | 2880 | 2880 | 2880 | 2880 | 1251 |
| 376 | 20231220 | 125500 | 1189191615 | 2880 | 2880 | 2880 | 2880 | 2 |
| 377 | 20231220 | 125400 | 1189185855 | 2890 | 2885 | 2890 | 2885 | 1500 |
| 378 | 20231220 | 125300 | 1184854325 | 2890 | 2885 | 2890 | 2885 | 10 |
| 379 | 20231220 | 125200 | 1184825460 | 2890 | 2885 | 2895 | 2875 | 9204 |
| 380 | 20231220 | 125100 | 1158346000 | 2895 | 2895 | 2895 | 2895 | 0 |
| 381 | 20231220 | 125000 | 1158346000 | 2895 | 2895 | 2895 | 2895 | 0 |
| 382 | 20231220 | 124900 | 1158346000 | 2895 | 2895 | 2895 | 2895 | 309 |
| 383 | 20231220 | 124800 | 1157451445 | 2895 | 2890 | 2895 | 2885 | 14381 |
| 384 | 20231220 | 124700 | 1115942045 | 2890 | 2895 | 2895 | 2890 | 56 |
| 385 | 20231220 | 124600 | 1115780190 | 2895 | 2895 | 2895 | 2895 | 2 |
| 386 | 20231220 | 124500 | 1115774400 | 2895 | 2895 | 2895 | 2895 | 1001 |
| 387 | 20231220 | 124400 | 1112876505 | 2890 | 2895 | 2895 | 2890 | 1647 |
| 388 | 20231220 | 124300 | 1108116670 | 2895 | 2895 | 2895 | 2895 | 1775 |
| 389 | 20231220 | 124200 | 1102978045 | 2895 | 2895 | 2895 | 2895 | 0 |
| 390 | 20231220 | 124100 | 1102978045 | 2895 | 2895 | 2895 | 2895 | 60 |
| 391 | 20231220 | 124000 | 1102804345 | 2895 | 2895 | 2895 | 2895 | 277 |
| 392 | 20231220 | 123900 | 1102002430 | 2890 | 2890 | 2890 | 2890 | 100 |
| 393 | 20231220 | 123800 | 1101713430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 394 | 20231220 | 123700 | 1101713430 | 2900 | 2900 | 2900 | 2900 | 1 |
| 395 | 20231220 | 123600 | 1101710530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 396 | 20231220 | 123500 | 1101710530 | 2895 | 2895 | 2895 | 2895 | 250 |
| 397 | 20231220 | 123400 | 1100986780 | 2895 | 2895 | 2895 | 2895 | 0 |
| 398 | 20231220 | 123300 | 1100986780 | 2895 | 2895 | 2895 | 2895 | 1552 |
| 399 | 20231220 | 123200 | 1096493740 | 2900 | 2900 | 2900 | 2900 | 5 |
| 400 | 20231220 | 123100 | 1096479240 | 2905 | 2905 | 2905 | 2905 | 0 |
| 401 | 20231220 | 123000 | 1096479240 | 2905 | 2905 | 2905 | 2905 | 0 |
| 402 | 20231220 | 122900 | 1096479240 | 2905 | 2905 | 2905 | 2905 | 29 |
| 403 | 20231220 | 122800 | 1096394995 | 2905 | 2900 | 2905 | 2900 | 888 |
| 404 | 20231220 | 122700 | 1093819790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 405 | 20231220 | 122600 | 1093819790 | 2900 | 2900 | 2900 | 2900 | 0 |
| 406 | 20231220 | 122500 | 1093819790 | 2900 | 2900 | 2900 | 2895 | 82 |
| 407 | 20231220 | 122400 | 1093582390 | 2895 | 2895 | 2895 | 2895 | 978 |
| 408 | 20231220 | 122300 | 1090751080 | 2895 | 2890 | 2895 | 2890 | 20 |
| 409 | 20231220 | 122200 | 1090693275 | 2890 | 2890 | 2890 | 2890 | 0 |
| 410 | 20231220 | 122100 | 1090693275 | 2890 | 2895 | 2895 | 2890 | 52 |
| 411 | 20231220 | 122000 | 1090542745 | 2895 | 2895 | 2895 | 2895 | 0 |
| 412 | 20231220 | 121900 | 1090542745 | 2895 | 2895 | 2895 | 2895 | 0 |
| 413 | 20231220 | 121800 | 1090542745 | 2895 | 2895 | 2895 | 2895 | 345 |
| 414 | 20231220 | 121700 | 1089543970 | 2895 | 2895 | 2895 | 2895 | 163 |
| 415 | 20231220 | 121600 | 1089072085 | 2895 | 2900 | 2900 | 2895 | 11 |
| 416 | 20231220 | 121500 | 1089040235 | 2895 | 2895 | 2895 | 2895 | 334 |
| 417 | 20231220 | 121400 | 1088073305 | 2895 | 2895 | 2895 | 2895 | 1600 |
| 418 | 20231220 | 121300 | 1083441305 | 2895 | 2895 | 2895 | 2895 | 1404 |
| 419 | 20231220 | 121200 | 1079376725 | 2895 | 2895 | 2895 | 2895 | 20 |
| 420 | 20231220 | 121100 | 1079318825 | 2900 | 2900 | 2900 | 2895 | 4216 |
| 421 | 20231220 | 121000 | 1067113430 | 2900 | 2900 | 2900 | 2900 | 1728 |
| 422 | 20231220 | 120900 | 1062102230 | 2900 | 2895 | 2900 | 2895 | 475 |
| 423 | 20231220 | 120800 | 1060726730 | 2905 | 2900 | 2905 | 2895 | 1438 |
| 424 | 20231220 | 120700 | 1056561520 | 2900 | 2900 | 2900 | 2895 | 1649 |
| 425 | 20231220 | 120600 | 1051786655 | 2900 | 2900 | 2900 | 2900 | 103 |
| 426 | 20231220 | 120500 | 1051487955 | 2895 | 2895 | 2895 | 2895 | 5294 |
| 427 | 20231220 | 120400 | 1036161825 | 2895 | 2900 | 2905 | 2895 | 3495 |
| 428 | 20231220 | 120300 | 1026026325 | 2900 | 2905 | 2905 | 2900 | 4502 |
| 429 | 20231220 | 120200 | 1012968015 | 2905 | 2905 | 2905 | 2905 | 5 |
| 430 | 20231220 | 120100 | 1012953490 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 431 | 20231220 | 120000 | 1007153490 | 2900 | 2900 | 2900 | 2900 | 142 |
| 432 | 20231220 | 115900 | 1006741690 | 2900 | 2900 | 2900 | 2900 | 100 |
| 433 | 20231220 | 115800 | 1006451690 | 2900 | 2905 | 2905 | 2900 | 253 |
| 434 | 20231220 | 115700 | 1005717815 | 2905 | 2905 | 2905 | 2905 | 553 |
| 435 | 20231220 | 115600 | 1004111350 | 2905 | 2905 | 2905 | 2905 | 3542 |
| 436 | 20231220 | 115500 | 993821840 | 2910 | 2910 | 2910 | 2910 | 1 |
| 437 | 20231220 | 115400 | 993818930 | 2910 | 2910 | 2910 | 2905 | 3 |
| 438 | 20231220 | 115300 | 993810205 | 2915 | 2915 | 2915 | 2915 | 1 |
| 439 | 20231220 | 115200 | 993807290 | 2905 | 2910 | 2915 | 2905 | 15 |
| 440 | 20231220 | 115100 | 993763640 | 2910 | 2910 | 2910 | 2910 | 0 |
| 441 | 20231220 | 115000 | 993763640 | 2910 | 2910 | 2910 | 2910 | 1277 |
| 442 | 20231220 | 114900 | 990047570 | 2915 | 2915 | 2915 | 2915 | 0 |
| 443 | 20231220 | 114800 | 990047570 | 2915 | 2915 | 2915 | 2915 | 0 |
| 444 | 20231220 | 114700 | 990047570 | 2915 | 2905 | 2915 | 2905 | 920 |
| 445 | 20231220 | 114600 | 987370890 | 2910 | 2905 | 2910 | 2905 | 2 |
| 446 | 20231220 | 114500 | 987365075 | 2910 | 2910 | 2910 | 2910 | 0 |
| 447 | 20231220 | 114400 | 987365075 | 2910 | 2910 | 2910 | 2910 | 1788 |
| 448 | 20231220 | 114300 | 982161995 | 2910 | 2910 | 2910 | 2910 | 900 |
| 449 | 20231220 | 114200 | 979542995 | 2915 | 2915 | 2915 | 2905 | 544 |
| 450 | 20231220 | 114100 | 977959235 | 2920 | 2920 | 2920 | 2920 | 13 |
| 451 | 20231220 | 114000 | 977921275 | 2905 | 2910 | 2910 | 2905 | 1449 |
| 452 | 20231220 | 113900 | 973704690 | 2920 | 2920 | 2920 | 2920 | 0 |
| 453 | 20231220 | 113800 | 973704690 | 2920 | 2920 | 2920 | 2920 | 8 |
| 454 | 20231220 | 113700 | 973681330 | 2920 | 2920 | 2920 | 2920 | 161 |
| 455 | 20231220 | 113600 | 973211210 | 2920 | 2915 | 2920 | 2915 | 912 |
| 456 | 20231220 | 113500 | 970548270 | 2920 | 2920 | 2920 | 2920 | 0 |
| 457 | 20231220 | 113400 | 970548270 | 2920 | 2925 | 2925 | 2910 | 455 |
| 458 | 20231220 | 113300 | 969218900 | 2925 | 2920 | 2925 | 2920 | 6294 |
| 459 | 20231220 | 113200 | 950838705 | 2920 | 2915 | 2920 | 2905 | 1638 |
| 460 | 20231220 | 113100 | 946068890 | 2920 | 2920 | 2920 | 2920 | 178 |
| 461 | 20231220 | 113000 | 945549130 | 2920 | 2915 | 2920 | 2910 | 293 |
| 462 | 20231220 | 112900 | 944694980 | 2915 | 2915 | 2915 | 2915 | 997 |
| 463 | 20231220 | 112800 | 941788725 | 2905 | 2905 | 2905 | 2905 | 1 |
| 464 | 20231220 | 112700 | 941785820 | 2920 | 2920 | 2920 | 2905 | 13 |
| 465 | 20231220 | 112600 | 941748025 | 2910 | 2910 | 2910 | 2910 | 1426 |
| 466 | 20231220 | 112500 | 937598365 | 2920 | 2920 | 2920 | 2920 | 1 |
| 467 | 20231220 | 112400 | 937595445 | 2910 | 2915 | 2915 | 2910 | 4723 |
| 468 | 20231220 | 112300 | 923845425 | 2910 | 2910 | 2915 | 2910 | 91 |
| 469 | 20231220 | 112200 | 923580605 | 2915 | 2920 | 2920 | 2910 | 3129 |
| 470 | 20231220 | 112100 | 914460680 | 2910 | 2925 | 2925 | 2910 | 1024 |
| 471 | 20231220 | 112000 | 911475580 | 2925 | 2925 | 2930 | 2925 | 3032 |
| 472 | 20231220 | 111900 | 902606970 | 2925 | 2925 | 2925 | 2920 | 1056 |
| 473 | 20231220 | 111800 | 899521210 | 2915 | 2920 | 2925 | 2915 | 5162 |
| 474 | 20231220 | 111700 | 884455885 | 2920 | 2915 | 2920 | 2910 | 3525 |
| 475 | 20231220 | 111600 | 874170435 | 2920 | 2915 | 2920 | 2915 | 1948 |
| 476 | 20231220 | 111500 | 868486160 | 2925 | 2935 | 2935 | 2915 | 2362 |
| 477 | 20231220 | 111400 | 861584170 | 2920 | 2925 | 2930 | 2910 | 10714 |
| 478 | 20231220 | 111300 | 830236455 | 2925 | 2925 | 2925 | 2915 | 652 |
| 479 | 20231220 | 111200 | 828332355 | 2925 | 2920 | 2925 | 2915 | 992 |
| 480 | 20231220 | 111100 | 825435285 | 2920 | 2925 | 2925 | 2915 | 1703 |
| 481 | 20231220 | 111000 | 820456765 | 2925 | 2925 | 2925 | 2915 | 5986 |
| 482 | 20231220 | 110900 | 802999125 | 2925 | 2925 | 2925 | 2920 | 8752 |
| 483 | 20231220 | 110800 | 777399800 | 2925 | 2915 | 2925 | 2915 | 18692 |
| 484 | 20231220 | 110700 | 722837975 | 2915 | 2905 | 2915 | 2905 | 4646 |
| 485 | 20231220 | 110600 | 709319710 | 2905 | 2910 | 2910 | 2905 | 3341 |
| 486 | 20231220 | 110500 | 699604000 | 2905 | 2905 | 2905 | 2905 | 982 |
| 487 | 20231220 | 110400 | 696751290 | 2905 | 2900 | 2905 | 2900 | 5006 |
| 488 | 20231220 | 110300 | 682208890 | 2900 | 2905 | 2905 | 2900 | 111 |
| 489 | 20231220 | 110200 | 681886460 | 2905 | 2905 | 2905 | 2900 | 3118 |
| 490 | 20231220 | 110100 | 672828690 | 2905 | 2905 | 2905 | 2905 | 79 |
| 491 | 20231220 | 110000 | 672599195 | 2900 | 2905 | 2905 | 2900 | 61 |
| 492 | 20231220 | 105900 | 672422015 | 2905 | 2900 | 2905 | 2900 | 2397 |
| 493 | 20231220 | 105800 | 665459155 | 2905 | 2905 | 2905 | 2905 | 1611 |
| 494 | 20231220 | 105700 | 660779200 | 2905 | 2900 | 2905 | 2900 | 1004 |
| 495 | 20231220 | 105600 | 657862595 | 2900 | 2900 | 2900 | 2900 | 160 |
| 496 | 20231220 | 105500 | 657398595 | 2900 | 2910 | 2910 | 2900 | 250 |
| 497 | 20231220 | 105400 | 656673585 | 2900 | 2900 | 2900 | 2900 | 1 |
| 498 | 20231220 | 105300 | 656670685 | 2910 | 2910 | 2910 | 2905 | 514 |
| 499 | 20231220 | 105200 | 655177505 | 2910 | 2910 | 2910 | 2905 | 7 |
| 500 | 20231220 | 105100 | 655157155 | 2905 | 2905 | 2905 | 2905 | 965 |
| 501 | 20231220 | 105000 | 652353830 | 2905 | 2900 | 2905 | 2900 | 1050 |
| 502 | 20231220 | 104900 | 649303665 | 2905 | 2905 | 2905 | 2905 | 0 |
| 503 | 20231220 | 104800 | 649303665 | 2905 | 2900 | 2905 | 2895 | 1095 |
| 504 | 20231220 | 104700 | 646129040 | 2900 | 2900 | 2900 | 2900 | 119 |
| 505 | 20231220 | 104600 | 645783940 | 2905 | 2900 | 2905 | 2900 | 1039 |
| 506 | 20231220 | 104500 | 642770340 | 2900 | 2900 | 2905 | 2900 | 3512 |
| 507 | 20231220 | 104400 | 632585525 | 2900 | 2900 | 2905 | 2895 | 2085 |
| 508 | 20231220 | 104300 | 626543945 | 2905 | 2905 | 2905 | 2900 | 1594 |
| 509 | 20231220 | 104200 | 621913400 | 2910 | 2910 | 2910 | 2910 | 0 |
| 510 | 20231220 | 104100 | 621913400 | 2910 | 2910 | 2910 | 2910 | 1 |
| 511 | 20231220 | 104000 | 621910490 | 2910 | 2915 | 2915 | 2910 | 933 |
| 512 | 20231220 | 103900 | 619194700 | 2915 | 2915 | 2915 | 2915 | 0 |
| 513 | 20231220 | 103800 | 619194700 | 2915 | 2910 | 2915 | 2910 | 4845 |
| 514 | 20231220 | 103700 | 605089235 | 2905 | 2905 | 2910 | 2900 | 215 |
| 515 | 20231220 | 103600 | 604463670 | 2910 | 2910 | 2910 | 2910 | 1 |
| 516 | 20231220 | 103500 | 604460760 | 2905 | 2895 | 2905 | 2895 | 1657 |
| 517 | 20231220 | 103400 | 599647865 | 2895 | 2900 | 2905 | 2895 | 1591 |
| 518 | 20231220 | 103300 | 595034150 | 2890 | 2890 | 2900 | 2890 | 1406 |
| 519 | 20231220 | 103200 | 590965320 | 2890 | 2895 | 2895 | 2880 | 9412 |
| 520 | 20231220 | 103100 | 563780245 | 2905 | 2900 | 2905 | 2900 | 31 |
| 521 | 20231220 | 103000 | 563690340 | 2905 | 2910 | 2910 | 2900 | 3991 |
| 522 | 20231220 | 102900 | 552105880 | 2915 | 2910 | 2915 | 2900 | 3403 |
| 523 | 20231220 | 102800 | 542215115 | 2910 | 2915 | 2915 | 2905 | 7121 |
| 524 | 20231220 | 102700 | 521510610 | 2915 | 2905 | 2920 | 2905 | 2503 |
| 525 | 20231220 | 102600 | 514239020 | 2905 | 2925 | 2925 | 2905 | 4017 |
| 526 | 20231220 | 102500 | 502539000 | 2930 | 2905 | 2930 | 2900 | 23802 |
| 527 | 20231220 | 102400 | 433055065 | 2905 | 2910 | 2910 | 2900 | 1205 |
| 528 | 20231220 | 102300 | 429555775 | 2910 | 2915 | 2915 | 2905 | 2377 |
| 529 | 20231220 | 102200 | 422641800 | 2910 | 2895 | 2920 | 2895 | 17943 |
| 530 | 20231220 | 102100 | 370348165 | 2900 | 2895 | 2905 | 2895 | 2930 |
| 531 | 20231220 | 102000 | 361848495 | 2905 | 2880 | 2915 | 2880 | 30417 |
| 532 | 20231220 | 101900 | 273652505 | 2875 | 2880 | 2885 | 2875 | 3565 |
| 533 | 20231220 | 101800 | 263385305 | 2880 | 2875 | 2880 | 2875 | 301 |
| 534 | 20231220 | 101700 | 262519900 | 2870 | 2870 | 2870 | 2870 | 0 |
| 535 | 20231220 | 101600 | 262519900 | 2870 | 2870 | 2870 | 2870 | 110 |
| 536 | 20231220 | 101500 | 262204200 | 2870 | 2875 | 2875 | 2870 | 3131 |
| 537 | 20231220 | 101400 | 253217190 | 2880 | 2880 | 2880 | 2880 | 12 |
| 538 | 20231220 | 101300 | 253182630 | 2880 | 2880 | 2880 | 2880 | 11 |
| 539 | 20231220 | 101200 | 253150950 | 2880 | 2880 | 2880 | 2880 | 0 |
| 540 | 20231220 | 101100 | 253150950 | 2880 | 2880 | 2880 | 2880 | 0 |
| 541 | 20231220 | 101000 | 253150950 | 2880 | 2880 | 2880 | 2880 | 2 |
| 542 | 20231220 | 100900 | 253145190 | 2875 | 2875 | 2875 | 2875 | 500 |
| 543 | 20231220 | 100800 | 251707690 | 2875 | 2875 | 2880 | 2875 | 504 |
| 544 | 20231220 | 100700 | 250258680 | 2880 | 2875 | 2880 | 2875 | 71 |
| 545 | 20231220 | 100600 | 250054500 | 2875 | 2875 | 2880 | 2875 | 144 |
| 546 | 20231220 | 100500 | 249640450 | 2880 | 2880 | 2880 | 2880 | 1 |
| 547 | 20231220 | 100400 | 249637570 | 2870 | 2875 | 2875 | 2870 | 507 |
| 548 | 20231220 | 100300 | 248182440 | 2875 | 2875 | 2875 | 2875 | 795 |
| 549 | 20231220 | 100200 | 245896815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 550 | 20231220 | 100100 | 245896815 | 2870 | 2870 | 2870 | 2870 | 53 |
| 551 | 20231220 | 100000 | 245744705 | 2875 | 2870 | 2875 | 2870 | 137 |
| 552 | 20231220 | 095900 | 245351365 | 2870 | 2870 | 2875 | 2870 | 414 |
| 553 | 20231220 | 095800 | 244162685 | 2870 | 2875 | 2875 | 2870 | 32 |
| 554 | 20231220 | 095700 | 244070840 | 2870 | 2870 | 2870 | 2870 | 1 |
| 555 | 20231220 | 095600 | 244067970 | 2870 | 2870 | 2870 | 2870 | 400 |
| 556 | 20231220 | 095500 | 242919970 | 2870 | 2870 | 2875 | 2870 | 369 |
| 557 | 20231220 | 095400 | 241859440 | 2870 | 2870 | 2870 | 2870 | 200 |
| 558 | 20231220 | 095300 | 241285440 | 2875 | 2880 | 2880 | 2875 | 265 |
| 559 | 20231220 | 095200 | 240523560 | 2875 | 2875 | 2875 | 2875 | 37 |
| 560 | 20231220 | 095100 | 240417185 | 2875 | 2875 | 2875 | 2875 | 1 |
| 561 | 20231220 | 095000 | 240414310 | 2870 | 2875 | 2875 | 2870 | 871 |
| 562 | 20231220 | 094900 | 237910195 | 2875 | 2880 | 2880 | 2875 | 275 |
| 563 | 20231220 | 094800 | 237119495 | 2880 | 2880 | 2880 | 2880 | 20 |
| 564 | 20231220 | 094700 | 237061895 | 2880 | 2885 | 2885 | 2880 | 920 |
| 565 | 20231220 | 094600 | 234412290 | 2885 | 2890 | 2890 | 2885 | 64 |
| 566 | 20231220 | 094500 | 234227630 | 2875 | 2880 | 2890 | 2875 | 968 |
| 567 | 20231220 | 094400 | 231435015 | 2880 | 2875 | 2880 | 2875 | 390 |
| 568 | 20231220 | 094300 | 230312800 | 2875 | 2880 | 2880 | 2875 | 307 |
| 569 | 20231220 | 094200 | 229430155 | 2880 | 2880 | 2880 | 2880 | 2087 |
| 570 | 20231220 | 094100 | 223419595 | 2880 | 2880 | 2880 | 2880 | 1 |
| 571 | 20231220 | 094000 | 223416715 | 2885 | 2885 | 2885 | 2885 | 28 |
| 572 | 20231220 | 093900 | 223335935 | 2885 | 2885 | 2885 | 2885 | 1 |
| 573 | 20231220 | 093800 | 223333050 | 2885 | 2885 | 2890 | 2885 | 62 |
| 574 | 20231220 | 093700 | 223154100 | 2890 | 2890 | 2890 | 2880 | 1326 |
| 575 | 20231220 | 093600 | 219328460 | 2885 | 2890 | 2890 | 2880 | 934 |
| 576 | 20231220 | 093500 | 216631350 | 2890 | 2890 | 2890 | 2885 | 5861 |
| 577 | 20231220 | 093400 | 199694790 | 2880 | 2885 | 2890 | 2880 | 5113 |
| 578 | 20231220 | 093300 | 184933785 | 2875 | 2885 | 2890 | 2875 | 692 |
| 579 | 20231220 | 093200 | 182943005 | 2890 | 2870 | 2890 | 2870 | 12394 |
| 580 | 20231220 | 093100 | 147272390 | 2870 | 2870 | 2870 | 2870 | 0 |
| 581 | 20231220 | 093000 | 147272390 | 2870 | 2870 | 2870 | 2870 | 5 |
| 582 | 20231220 | 092900 | 147258040 | 2870 | 2870 | 2870 | 2865 | 468 |
| 583 | 20231220 | 092800 | 145915580 | 2870 | 2870 | 2870 | 2865 | 2317 |
| 584 | 20231220 | 092700 | 139265800 | 2870 | 2865 | 2870 | 2865 | 665 |
| 585 | 20231220 | 092600 | 137357305 | 2870 | 2865 | 2870 | 2865 | 2 |
| 586 | 20231220 | 092500 | 137351570 | 2870 | 2865 | 2870 | 2855 | 5500 |
| 587 | 20231220 | 092400 | 121599400 | 2865 | 2865 | 2865 | 2865 | 130 |
| 588 | 20231220 | 092300 | 121226950 | 2865 | 2865 | 2865 | 2860 | 17 |
| 589 | 20231220 | 092200 | 121178320 | 2865 | 2860 | 2865 | 2860 | 16 |
| 590 | 20231220 | 092100 | 121132555 | 2865 | 2860 | 2865 | 2860 | 3717 |
| 591 | 20231220 | 092000 | 110501930 | 2860 | 2860 | 2860 | 2860 | 220 |
| 592 | 20231220 | 091900 | 109872730 | 2860 | 2860 | 2860 | 2860 | 7 |
| 593 | 20231220 | 091800 | 109852710 | 2860 | 2860 | 2860 | 2855 | 275 |
| 594 | 20231220 | 091700 | 109066710 | 2860 | 2860 | 2860 | 2860 | 10 |
| 595 | 20231220 | 091600 | 109038110 | 2860 | 2855 | 2860 | 2855 | 49 |
| 596 | 20231220 | 091500 | 108898210 | 2855 | 2860 | 2865 | 2855 | 252 |
| 597 | 20231220 | 091400 | 108177535 | 2865 | 2865 | 2865 | 2865 | 11 |
| 598 | 20231220 | 091300 | 108146020 | 2865 | 2860 | 2865 | 2860 | 3345 |
| 599 | 20231220 | 091200 | 98579215 | 2860 | 2865 | 2865 | 2860 | 2932 |
| 600 | 20231220 | 091100 | 90193170 | 2865 | 2865 | 2870 | 2860 | 8491 |
| 601 | 20231220 | 091000 | 65863735 | 2860 | 2860 | 2865 | 2860 | 5868 |
| 602 | 20231220 | 090900 | 49077610 | 2860 | 2855 | 2860 | 2855 | 6362 |
| 603 | 20231220 | 090800 | 30914095 | 2855 | 2850 | 2855 | 2845 | 2041 |
| 604 | 20231220 | 090700 | 25106345 | 2850 | 2850 | 2855 | 2850 | 550 |
| 605 | 20231220 | 090600 | 23538835 | 2845 | 2850 | 2855 | 2845 | 1131 |
| 606 | 20231220 | 090500 | 20320980 | 2850 | 2850 | 2850 | 2840 | 760 |
| 607 | 20231220 | 090400 | 18161760 | 2840 | 2845 | 2845 | 2840 | 210 |
| 608 | 20231220 | 090300 | 17565355 | 2850 | 2850 | 2855 | 2850 | 703 |
| 609 | 20231220 | 090200 | 15561800 | 2855 | 2850 | 2855 | 2845 | 2541 |
| 610 | 20231220 | 090100 | 8327200 | 2855 | 2845 | 2855 | 2845 | 781 |
| 611 | 20231220 | 090000 | 6105245 | 2860 | 2840 | 2860 | 2840 | 2148 |