30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 190200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 3 | 20231213 | 190100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20231213 | 190000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20231213 | 185900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20231213 | 185800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20231213 | 185700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20231213 | 185600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20231213 | 185500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20231213 | 185400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20231213 | 185300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20231213 | 185200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20231213 | 185100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20231213 | 185000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20231213 | 184900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20231213 | 184800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20231213 | 184700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20231213 | 184600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20231213 | 184500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20231213 | 184400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20231213 | 184300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20231213 | 184200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20231213 | 184100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20231213 | 184000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20231213 | 183900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20231213 | 183800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20231213 | 183700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20231213 | 183600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20231213 | 183500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20231213 | 183400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20231213 | 183300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20231213 | 183200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 33 | 20231213 | 183100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20231213 | 183000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20231213 | 182900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20231213 | 182800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20231213 | 182700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20231213 | 182600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20231213 | 182500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20231213 | 182400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20231213 | 182300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20231213 | 182200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20231213 | 182100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20231213 | 182000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20231213 | 181900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20231213 | 181800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20231213 | 181700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20231213 | 181600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20231213 | 181500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20231213 | 181400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20231213 | 181300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20231213 | 181200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20231213 | 181100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20231213 | 181000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20231213 | 180900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20231213 | 180800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20231213 | 180700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20231213 | 180600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20231213 | 180500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20231213 | 180400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20231213 | 180300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20231213 | 180200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 63 | 20231213 | 180100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20231213 | 180000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20231213 | 175900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20231213 | 175800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20231213 | 175700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20231213 | 175600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20231213 | 175500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20231213 | 175400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20231213 | 175300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20231213 | 175200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20231213 | 175100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20231213 | 175000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20231213 | 174900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20231213 | 174800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20231213 | 174700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20231213 | 174600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20231213 | 174500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20231213 | 174400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20231213 | 174300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20231213 | 174200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20231213 | 174100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20231213 | 174000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20231213 | 173900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20231213 | 173800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20231213 | 173700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20231213 | 173600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20231213 | 173500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20231213 | 173400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20231213 | 173300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20231213 | 173200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 93 | 20231213 | 173100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20231213 | 173000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20231213 | 172900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20231213 | 172800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20231213 | 172700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20231213 | 172600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20231213 | 172500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20231213 | 172400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20231213 | 172300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20231213 | 172200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20231213 | 172100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20231213 | 172000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20231213 | 171900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20231213 | 171800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20231213 | 171700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20231213 | 171600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20231213 | 171500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20231213 | 171400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20231213 | 171300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20231213 | 171200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20231213 | 171100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20231213 | 171000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20231213 | 170900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20231213 | 170800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20231213 | 170700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20231213 | 170600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20231213 | 170500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20231213 | 170400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20231213 | 170300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20231213 | 170200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 123 | 20231213 | 170100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20231213 | 170000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20231213 | 165900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20231213 | 165800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20231213 | 165700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20231213 | 165600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20231213 | 165500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20231213 | 165400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20231213 | 165300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20231213 | 165200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20231213 | 165100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20231213 | 165000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20231213 | 164900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20231213 | 164800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20231213 | 164700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20231213 | 164600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20231213 | 164500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20231213 | 164400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20231213 | 164300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20231213 | 164200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20231213 | 164100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20231213 | 164000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20231213 | 163900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20231213 | 163800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20231213 | 163700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20231213 | 163600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20231213 | 163500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20231213 | 163400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20231213 | 163300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20231213 | 163200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 153 | 20231213 | 163100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20231213 | 163000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20231213 | 162900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20231213 | 162800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20231213 | 162700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20231213 | 162600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20231213 | 162500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20231213 | 162400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20231213 | 162300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20231213 | 162200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20231213 | 162100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20231213 | 162000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20231213 | 161900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20231213 | 161800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20231213 | 161700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20231213 | 161600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20231213 | 161500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20231213 | 161400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20231213 | 161300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20231213 | 161200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20231213 | 161100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20231213 | 161000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20231213 | 160900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20231213 | 160800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20231213 | 160700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20231213 | 160600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20231213 | 160500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20231213 | 160400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20231213 | 160300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20231213 | 160200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 183 | 20231213 | 160100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20231213 | 160000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20231213 | 155900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20231213 | 155800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20231213 | 155700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20231213 | 155600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20231213 | 155500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20231213 | 155400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20231213 | 155300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20231213 | 155200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20231213 | 155100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20231213 | 155000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20231213 | 154900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20231213 | 154800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20231213 | 154700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20231213 | 154600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20231213 | 154500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20231213 | 154400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20231213 | 154300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20231213 | 154200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20231213 | 154100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20231213 | 154000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20231213 | 153900 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20231213 | 153800 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20231213 | 153700 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20231213 | 153600 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20231213 | 153500 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20231213 | 153400 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20231213 | 153300 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20231213 | 153200 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 213 | 20231213 | 153100 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20231213 | 153000 | 1404740120 | 2210 | 2210 | 2210 | 2210 | 18197 |
| 215 | 20231213 | 152900 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20231213 | 152800 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20231213 | 152700 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20231213 | 152600 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20231213 | 152500 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20231213 | 152400 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20231213 | 152300 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20231213 | 152200 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20231213 | 152100 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20231213 | 152000 | 1364524750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20231213 | 151900 | 1364524750 | 2200 | 2210 | 2215 | 2190 | 9522 |
| 226 | 20231213 | 151800 | 1343510825 | 2210 | 2185 | 2210 | 2185 | 5670 |
| 227 | 20231213 | 151700 | 1331026545 | 2195 | 2185 | 2195 | 2185 | 3759 |
| 228 | 20231213 | 151600 | 1322795475 | 2185 | 2170 | 2185 | 2170 | 4664 |
| 229 | 20231213 | 151500 | 1312626170 | 2170 | 2165 | 2170 | 2165 | 1849 |
| 230 | 20231213 | 151400 | 1308619090 | 2165 | 2165 | 2165 | 2165 | 1116 |
| 231 | 20231213 | 151300 | 1306202950 | 2165 | 2160 | 2165 | 2160 | 380 |
| 232 | 20231213 | 151200 | 1305381250 | 2165 | 2165 | 2165 | 2165 | 331 |
| 233 | 20231213 | 151100 | 1304664635 | 2165 | 2165 | 2170 | 2165 | 1730 |
| 234 | 20231213 | 151000 | 1300919085 | 2160 | 2165 | 2170 | 2160 | 217 |
| 235 | 20231213 | 150900 | 1300449515 | 2160 | 2165 | 2170 | 2160 | 420 |
| 236 | 20231213 | 150800 | 1299540755 | 2160 | 2160 | 2160 | 2160 | 2101 |
| 237 | 20231213 | 150700 | 1295002595 | 2160 | 2155 | 2160 | 2155 | 275 |
| 238 | 20231213 | 150600 | 1294409920 | 2155 | 2155 | 2160 | 2150 | 3858 |
| 239 | 20231213 | 150500 | 1286107180 | 2160 | 2165 | 2165 | 2160 | 1537 |
| 240 | 20231213 | 150400 | 1282784960 | 2165 | 2165 | 2165 | 2165 | 0 |
| 241 | 20231213 | 150300 | 1282784960 | 2165 | 2160 | 2165 | 2155 | 3533 |
| 242 | 20231213 | 150200 | 1275154655 | 2160 | 2165 | 2165 | 2160 | 3191 |
| 243 | 20231213 | 150100 | 1268262045 | 2165 | 2165 | 2165 | 2160 | 14 |
| 244 | 20231213 | 150000 | 1268231745 | 2165 | 2165 | 2165 | 2165 | 199 |
| 245 | 20231213 | 145900 | 1267800910 | 2170 | 2165 | 2170 | 2165 | 191 |
| 246 | 20231213 | 145800 | 1267386695 | 2165 | 2165 | 2165 | 2160 | 257 |
| 247 | 20231213 | 145700 | 1266831090 | 2160 | 2160 | 2165 | 2160 | 128 |
| 248 | 20231213 | 145600 | 1266554530 | 2155 | 2160 | 2160 | 2155 | 3885 |
| 249 | 20231213 | 145500 | 1258178635 | 2160 | 2165 | 2165 | 2160 | 61 |
| 250 | 20231213 | 145400 | 1258046675 | 2165 | 2165 | 2165 | 2165 | 2 |
| 251 | 20231213 | 145300 | 1258042345 | 2165 | 2165 | 2165 | 2165 | 1 |
| 252 | 20231213 | 145200 | 1258040180 | 2160 | 2160 | 2160 | 2160 | 1715 |
| 253 | 20231213 | 145100 | 1254335780 | 2165 | 2160 | 2165 | 2160 | 3116 |
| 254 | 20231213 | 145000 | 1247604720 | 2165 | 2160 | 2165 | 2160 | 412 |
| 255 | 20231213 | 144900 | 1246714795 | 2160 | 2160 | 2170 | 2160 | 270 |
| 256 | 20231213 | 144800 | 1246131580 | 2160 | 2165 | 2170 | 2160 | 3449 |
| 257 | 20231213 | 144700 | 1238679000 | 2170 | 2170 | 2170 | 2160 | 1603 |
| 258 | 20231213 | 144600 | 1235211190 | 2165 | 2165 | 2165 | 2165 | 501 |
| 259 | 20231213 | 144500 | 1234126525 | 2170 | 2170 | 2170 | 2170 | 0 |
| 260 | 20231213 | 144400 | 1234126525 | 2170 | 2165 | 2170 | 2165 | 1697 |
| 261 | 20231213 | 144300 | 1230452010 | 2165 | 2165 | 2170 | 2165 | 389 |
| 262 | 20231213 | 144200 | 1229608480 | 2165 | 2170 | 2170 | 2165 | 3384 |
| 263 | 20231213 | 144100 | 1222276480 | 2170 | 2170 | 2170 | 2170 | 0 |
| 264 | 20231213 | 144000 | 1222276480 | 2170 | 2175 | 2175 | 2170 | 14 |
| 265 | 20231213 | 143900 | 1222246035 | 2175 | 2170 | 2175 | 2170 | 579 |
| 266 | 20231213 | 143800 | 1220989595 | 2170 | 2170 | 2170 | 2170 | 1 |
| 267 | 20231213 | 143700 | 1220987425 | 2175 | 2175 | 2175 | 2175 | 1 |
| 268 | 20231213 | 143600 | 1220985250 | 2170 | 2165 | 2170 | 2165 | 195 |
| 269 | 20231213 | 143500 | 1220562105 | 2165 | 2165 | 2170 | 2165 | 1869 |
| 270 | 20231213 | 143400 | 1216511385 | 2165 | 2170 | 2170 | 2165 | 3202 |
| 271 | 20231213 | 143300 | 1209563320 | 2170 | 2175 | 2175 | 2170 | 867 |
| 272 | 20231213 | 143200 | 1207679765 | 2175 | 2175 | 2175 | 2175 | 5665 |
| 273 | 20231213 | 143100 | 1195358390 | 2180 | 2180 | 2180 | 2180 | 0 |
| 274 | 20231213 | 143000 | 1195358390 | 2180 | 2180 | 2180 | 2180 | 806 |
| 275 | 20231213 | 142900 | 1193601310 | 2180 | 2180 | 2180 | 2180 | 1261 |
| 276 | 20231213 | 142800 | 1190852330 | 2180 | 2180 | 2180 | 2180 | 1 |
| 277 | 20231213 | 142700 | 1190850150 | 2180 | 2180 | 2180 | 2180 | 135 |
| 278 | 20231213 | 142600 | 1190555850 | 2180 | 2180 | 2180 | 2175 | 631 |
| 279 | 20231213 | 142500 | 1189181130 | 2185 | 2185 | 2185 | 2185 | 20 |
| 280 | 20231213 | 142400 | 1189137430 | 2180 | 2175 | 2180 | 2175 | 9 |
| 281 | 20231213 | 142300 | 1189117850 | 2175 | 2175 | 2175 | 2175 | 1 |
| 282 | 20231213 | 142200 | 1189115675 | 2180 | 2180 | 2180 | 2180 | 0 |
| 283 | 20231213 | 142100 | 1189115675 | 2180 | 2180 | 2180 | 2180 | 784 |
| 284 | 20231213 | 142000 | 1187406555 | 2185 | 2185 | 2185 | 2185 | 195 |
| 285 | 20231213 | 141900 | 1186980480 | 2185 | 2185 | 2185 | 2185 | 1 |
| 286 | 20231213 | 141800 | 1186978295 | 2185 | 2185 | 2185 | 2185 | 1 |
| 287 | 20231213 | 141700 | 1186976110 | 2185 | 2185 | 2185 | 2185 | 0 |
| 288 | 20231213 | 141600 | 1186976110 | 2185 | 2180 | 2185 | 2180 | 358 |
| 289 | 20231213 | 141500 | 1186195665 | 2180 | 2180 | 2180 | 2180 | 0 |
| 290 | 20231213 | 141400 | 1186195665 | 2180 | 2180 | 2180 | 2180 | 0 |
| 291 | 20231213 | 141300 | 1186195665 | 2180 | 2180 | 2180 | 2180 | 0 |
| 292 | 20231213 | 141200 | 1186195665 | 2180 | 2185 | 2185 | 2180 | 53 |
| 293 | 20231213 | 141100 | 1186080120 | 2175 | 2180 | 2180 | 2175 | 1001 |
| 294 | 20231213 | 141000 | 1183902235 | 2190 | 2190 | 2190 | 2190 | 10 |
| 295 | 20231213 | 140900 | 1183880335 | 2190 | 2190 | 2190 | 2190 | 20 |
| 296 | 20231213 | 140800 | 1183836535 | 2195 | 2195 | 2195 | 2195 | 0 |
| 297 | 20231213 | 140700 | 1183836535 | 2195 | 2190 | 2195 | 2190 | 100 |
| 298 | 20231213 | 140600 | 1183617115 | 2195 | 2195 | 2195 | 2195 | 1 |
| 299 | 20231213 | 140500 | 1183614920 | 2190 | 2180 | 2190 | 2180 | 3001 |
| 300 | 20231213 | 140400 | 1177042740 | 2190 | 2185 | 2190 | 2185 | 601 |
| 301 | 20231213 | 140300 | 1175727695 | 2190 | 2185 | 2190 | 2185 | 2000 |
| 302 | 20231213 | 140200 | 1171350965 | 2185 | 2180 | 2185 | 2180 | 2 |
| 303 | 20231213 | 140100 | 1171346600 | 2185 | 2185 | 2185 | 2185 | 822 |
| 304 | 20231213 | 140000 | 1169550530 | 2185 | 2180 | 2185 | 2180 | 2707 |
| 305 | 20231213 | 135900 | 1163643560 | 2180 | 2175 | 2180 | 2175 | 250 |
| 306 | 20231213 | 135800 | 1163099805 | 2180 | 2175 | 2180 | 2175 | 844 |
| 307 | 20231213 | 135700 | 1161264080 | 2180 | 2180 | 2180 | 2180 | 1056 |
| 308 | 20231213 | 135600 | 1158962000 | 2185 | 2185 | 2185 | 2185 | 10 |
| 309 | 20231213 | 135500 | 1158940150 | 2185 | 2175 | 2185 | 2175 | 1048 |
| 310 | 20231213 | 135400 | 1156656005 | 2175 | 2175 | 2175 | 2175 | 0 |
| 311 | 20231213 | 135300 | 1156656005 | 2175 | 2175 | 2175 | 2175 | 790 |
| 312 | 20231213 | 135200 | 1154937755 | 2175 | 2175 | 2175 | 2175 | 923 |
| 313 | 20231213 | 135100 | 1152930230 | 2180 | 2180 | 2180 | 2180 | 0 |
| 314 | 20231213 | 135000 | 1152930230 | 2180 | 2175 | 2180 | 2175 | 2 |
| 315 | 20231213 | 134900 | 1152925875 | 2175 | 2175 | 2175 | 2175 | 0 |
| 316 | 20231213 | 134800 | 1152925875 | 2175 | 2175 | 2175 | 2175 | 144 |
| 317 | 20231213 | 134700 | 1152612675 | 2180 | 2175 | 2180 | 2175 | 67 |
| 318 | 20231213 | 134600 | 1152466715 | 2175 | 2175 | 2175 | 2175 | 35 |
| 319 | 20231213 | 134500 | 1152390590 | 2180 | 2175 | 2180 | 2175 | 3 |
| 320 | 20231213 | 134400 | 1152384060 | 2175 | 2175 | 2175 | 2175 | 0 |
| 321 | 20231213 | 134300 | 1152384060 | 2175 | 2175 | 2175 | 2175 | 1 |
| 322 | 20231213 | 134200 | 1152381885 | 2175 | 2175 | 2175 | 2175 | 1 |
| 323 | 20231213 | 134100 | 1152379710 | 2180 | 2180 | 2180 | 2180 | 1 |
| 324 | 20231213 | 134000 | 1152377530 | 2170 | 2170 | 2170 | 2170 | 1 |
| 325 | 20231213 | 133900 | 1152375360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 326 | 20231213 | 133800 | 1152375360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 327 | 20231213 | 133700 | 1152375360 | 2180 | 2180 | 2180 | 2180 | 1 |
| 328 | 20231213 | 133600 | 1152373180 | 2170 | 2180 | 2180 | 2165 | 6410 |
| 329 | 20231213 | 133500 | 1138466565 | 2180 | 2180 | 2180 | 2180 | 281 |
| 330 | 20231213 | 133400 | 1137853985 | 2175 | 2175 | 2175 | 2175 | 5001 |
| 331 | 20231213 | 133300 | 1126976810 | 2175 | 2170 | 2180 | 2170 | 4980 |
| 332 | 20231213 | 133200 | 1116135825 | 2165 | 2165 | 2165 | 2165 | 11 |
| 333 | 20231213 | 133100 | 1116112010 | 2165 | 2170 | 2170 | 2165 | 1000 |
| 334 | 20231213 | 133000 | 1113945685 | 2165 | 2175 | 2175 | 2165 | 555 |
| 335 | 20231213 | 132900 | 1112741365 | 2175 | 2175 | 2175 | 2175 | 0 |
| 336 | 20231213 | 132800 | 1112741365 | 2175 | 2175 | 2175 | 2175 | 1 |
| 337 | 20231213 | 132700 | 1112739190 | 2170 | 2175 | 2175 | 2170 | 1073 |
| 338 | 20231213 | 132600 | 1110408885 | 2175 | 2175 | 2175 | 2170 | 102 |
| 339 | 20231213 | 132500 | 1110187040 | 2175 | 2175 | 2175 | 2175 | 2 |
| 340 | 20231213 | 132400 | 1110182690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 341 | 20231213 | 132300 | 1110182690 | 2175 | 2175 | 2180 | 2175 | 52 |
| 342 | 20231213 | 132200 | 1110069340 | 2175 | 2175 | 2175 | 2175 | 2796 |
| 343 | 20231213 | 132100 | 1103988040 | 2175 | 2175 | 2175 | 2175 | 1348 |
| 344 | 20231213 | 132000 | 1101056140 | 2175 | 2180 | 2180 | 2175 | 3851 |
| 345 | 20231213 | 131900 | 1092670225 | 2180 | 2180 | 2180 | 2180 | 0 |
| 346 | 20231213 | 131800 | 1092670225 | 2180 | 2180 | 2180 | 2180 | 1254 |
| 347 | 20231213 | 131700 | 1089936505 | 2180 | 2180 | 2180 | 2180 | 2322 |
| 348 | 20231213 | 131600 | 1084874545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 349 | 20231213 | 131500 | 1084874545 | 2180 | 2185 | 2185 | 2180 | 4159 |
| 350 | 20231213 | 131400 | 1075807920 | 2185 | 2185 | 2185 | 2185 | 828 |
| 351 | 20231213 | 131300 | 1073998740 | 2190 | 2185 | 2190 | 2185 | 101 |
| 352 | 20231213 | 131200 | 1073778050 | 2185 | 2185 | 2185 | 2185 | 25 |
| 353 | 20231213 | 131100 | 1073723425 | 2185 | 2190 | 2190 | 2185 | 22 |
| 354 | 20231213 | 131000 | 1073675350 | 2185 | 2185 | 2185 | 2185 | 735 |
| 355 | 20231213 | 130900 | 1072069375 | 2185 | 2185 | 2185 | 2185 | 102 |
| 356 | 20231213 | 130800 | 1071846505 | 2185 | 2185 | 2185 | 2185 | 234 |
| 357 | 20231213 | 130700 | 1071335215 | 2190 | 2190 | 2190 | 2190 | 81 |
| 358 | 20231213 | 130600 | 1071157825 | 2190 | 2190 | 2190 | 2185 | 56 |
| 359 | 20231213 | 130500 | 1071035280 | 2190 | 2190 | 2190 | 2190 | 786 |
| 360 | 20231213 | 130400 | 1069313940 | 2190 | 2190 | 2190 | 2190 | 2703 |
| 361 | 20231213 | 130300 | 1063394370 | 2185 | 2190 | 2190 | 2180 | 633 |
| 362 | 20231213 | 130200 | 1062014305 | 2180 | 2190 | 2190 | 2180 | 21 |
| 363 | 20231213 | 130100 | 1061968325 | 2190 | 2190 | 2190 | 2180 | 132 |
| 364 | 20231213 | 130000 | 1061680365 | 2180 | 2190 | 2190 | 2180 | 12759 |
| 365 | 20231213 | 125900 | 1033801905 | 2190 | 2190 | 2190 | 2190 | 20 |
| 366 | 20231213 | 125800 | 1033758105 | 2190 | 2190 | 2190 | 2190 | 354 |
| 367 | 20231213 | 125700 | 1032982845 | 2195 | 2190 | 2195 | 2190 | 120 |
| 368 | 20231213 | 125600 | 1032720040 | 2190 | 2190 | 2190 | 2190 | 57 |
| 369 | 20231213 | 125500 | 1032595210 | 2185 | 2185 | 2185 | 2185 | 414 |
| 370 | 20231213 | 125400 | 1031690620 | 2190 | 2190 | 2190 | 2190 | 231 |
| 371 | 20231213 | 125300 | 1031184730 | 2185 | 2185 | 2185 | 2185 | 0 |
| 372 | 20231213 | 125200 | 1031184730 | 2185 | 2185 | 2185 | 2185 | 1 |
| 373 | 20231213 | 125100 | 1031182545 | 2190 | 2190 | 2190 | 2190 | 751 |
| 374 | 20231213 | 125000 | 1029537855 | 2185 | 2195 | 2195 | 2185 | 4 |
| 375 | 20231213 | 124900 | 1029529085 | 2185 | 2185 | 2185 | 2185 | 1264 |
| 376 | 20231213 | 124800 | 1026767245 | 2185 | 2185 | 2185 | 2185 | 0 |
| 377 | 20231213 | 124700 | 1026767245 | 2185 | 2185 | 2195 | 2185 | 1331 |
| 378 | 20231213 | 124600 | 1023859000 | 2185 | 2185 | 2190 | 2185 | 27394 |
| 379 | 20231213 | 124500 | 964002105 | 2185 | 2185 | 2185 | 2185 | 317 |
| 380 | 20231213 | 124400 | 963309460 | 2185 | 2185 | 2185 | 2185 | 0 |
| 381 | 20231213 | 124300 | 963309460 | 2185 | 2185 | 2185 | 2185 | 0 |
| 382 | 20231213 | 124200 | 963309460 | 2185 | 2185 | 2185 | 2185 | 240 |
| 383 | 20231213 | 124100 | 962785060 | 2185 | 2185 | 2185 | 2185 | 285 |
| 384 | 20231213 | 124000 | 962162335 | 2185 | 2185 | 2185 | 2185 | 39 |
| 385 | 20231213 | 123900 | 962077120 | 2190 | 2185 | 2190 | 2185 | 32 |
| 386 | 20231213 | 123800 | 962007195 | 2190 | 2190 | 2190 | 2190 | 0 |
| 387 | 20231213 | 123700 | 962007195 | 2190 | 2190 | 2190 | 2190 | 3538 |
| 388 | 20231213 | 123600 | 954258975 | 2190 | 2185 | 2190 | 2185 | 6838 |
| 389 | 20231213 | 123500 | 939317940 | 2190 | 2190 | 2190 | 2185 | 3322 |
| 390 | 20231213 | 123400 | 932058985 | 2185 | 2185 | 2185 | 2185 | 796 |
| 391 | 20231213 | 123300 | 930319725 | 2185 | 2185 | 2185 | 2185 | 721 |
| 392 | 20231213 | 123200 | 928744340 | 2185 | 2200 | 2200 | 2185 | 5363 |
| 393 | 20231213 | 123100 | 916977515 | 2195 | 2205 | 2205 | 2195 | 8608 |
| 394 | 20231213 | 123000 | 898051725 | 2205 | 2205 | 2205 | 2205 | 2448 |
| 395 | 20231213 | 122900 | 892653885 | 2200 | 2200 | 2200 | 2200 | 249 |
| 396 | 20231213 | 122800 | 892106085 | 2200 | 2200 | 2200 | 2200 | 244 |
| 397 | 20231213 | 122700 | 891569285 | 2200 | 2200 | 2200 | 2200 | 800 |
| 398 | 20231213 | 122600 | 889809285 | 2195 | 2190 | 2195 | 2190 | 477 |
| 399 | 20231213 | 122500 | 888762275 | 2190 | 2190 | 2190 | 2190 | 6401 |
| 400 | 20231213 | 122400 | 874744085 | 2195 | 2195 | 2195 | 2195 | 5005 |
| 401 | 20231213 | 122300 | 863758110 | 2195 | 2195 | 2195 | 2195 | 27 |
| 402 | 20231213 | 122200 | 863698845 | 2195 | 2195 | 2195 | 2195 | 1043 |
| 403 | 20231213 | 122100 | 861409460 | 2195 | 2200 | 2200 | 2195 | 1500 |
| 404 | 20231213 | 122000 | 858114460 | 2190 | 2205 | 2205 | 2190 | 1254 |
| 405 | 20231213 | 121900 | 855366845 | 2205 | 2190 | 2210 | 2190 | 10041 |
| 406 | 20231213 | 121800 | 833206830 | 2190 | 2190 | 2190 | 2190 | 500 |
| 407 | 20231213 | 121700 | 832111830 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20231213 | 121600 | 832111830 | 2190 | 2190 | 2190 | 2190 | 23 |
| 409 | 20231213 | 121500 | 832061460 | 2190 | 2190 | 2190 | 2190 | 0 |
| 410 | 20231213 | 121400 | 832061460 | 2190 | 2190 | 2190 | 2190 | 606 |
| 411 | 20231213 | 121300 | 830734320 | 2185 | 2180 | 2185 | 2180 | 1175 |
| 412 | 20231213 | 121200 | 828168520 | 2180 | 2180 | 2180 | 2180 | 178 |
| 413 | 20231213 | 121100 | 827780480 | 2180 | 2180 | 2180 | 2180 | 469 |
| 414 | 20231213 | 121000 | 826758060 | 2180 | 2175 | 2180 | 2175 | 582 |
| 415 | 20231213 | 120900 | 825492160 | 2175 | 2175 | 2180 | 2175 | 561 |
| 416 | 20231213 | 120800 | 824271960 | 2175 | 2190 | 2190 | 2175 | 3835 |
| 417 | 20231213 | 120700 | 815919905 | 2190 | 2190 | 2190 | 2190 | 688 |
| 418 | 20231213 | 120600 | 814413185 | 2190 | 2185 | 2190 | 2185 | 2908 |
| 419 | 20231213 | 120500 | 808054960 | 2180 | 2190 | 2200 | 2180 | 8841 |
| 420 | 20231213 | 120400 | 788686015 | 2195 | 2195 | 2210 | 2190 | 12109 |
| 421 | 20231213 | 120300 | 762032130 | 2205 | 2195 | 2205 | 2195 | 2116 |
| 422 | 20231213 | 120200 | 757379175 | 2195 | 2195 | 2195 | 2195 | 580 |
| 423 | 20231213 | 120100 | 756106075 | 2195 | 2195 | 2195 | 2190 | 1027 |
| 424 | 20231213 | 120000 | 753855060 | 2195 | 2200 | 2200 | 2195 | 496 |
| 425 | 20231213 | 115900 | 752766330 | 2195 | 2210 | 2210 | 2190 | 5037 |
| 426 | 20231213 | 115800 | 741685965 | 2210 | 2190 | 2210 | 2190 | 5778 |
| 427 | 20231213 | 115700 | 728993625 | 2185 | 2190 | 2190 | 2185 | 19 |
| 428 | 20231213 | 115600 | 728952055 | 2180 | 2180 | 2180 | 2180 | 1010 |
| 429 | 20231213 | 115500 | 726750255 | 2180 | 2190 | 2195 | 2180 | 803 |
| 430 | 20231213 | 115400 | 724991705 | 2190 | 2180 | 2190 | 2180 | 2206 |
| 431 | 20231213 | 115300 | 720182525 | 2180 | 2180 | 2180 | 2180 | 209 |
| 432 | 20231213 | 115200 | 719726905 | 2180 | 2180 | 2180 | 2180 | 78 |
| 433 | 20231213 | 115100 | 719556865 | 2180 | 2180 | 2180 | 2180 | 9 |
| 434 | 20231213 | 115000 | 719537245 | 2180 | 2180 | 2180 | 2180 | 29 |
| 435 | 20231213 | 114900 | 719474025 | 2180 | 2180 | 2185 | 2180 | 425 |
| 436 | 20231213 | 114800 | 718545450 | 2180 | 2180 | 2180 | 2180 | 9 |
| 437 | 20231213 | 114700 | 718525830 | 2180 | 2180 | 2180 | 2180 | 23 |
| 438 | 20231213 | 114600 | 718475690 | 2180 | 2175 | 2180 | 2175 | 309 |
| 439 | 20231213 | 114500 | 717802105 | 2175 | 2175 | 2175 | 2175 | 25 |
| 440 | 20231213 | 114400 | 717747730 | 2175 | 2175 | 2180 | 2175 | 73 |
| 441 | 20231213 | 114300 | 717588705 | 2175 | 2175 | 2180 | 2175 | 27 |
| 442 | 20231213 | 114200 | 717529965 | 2175 | 2180 | 2180 | 2175 | 26 |
| 443 | 20231213 | 114100 | 717473405 | 2175 | 2175 | 2175 | 2175 | 64 |
| 444 | 20231213 | 114000 | 717334205 | 2175 | 2175 | 2175 | 2175 | 24 |
| 445 | 20231213 | 113900 | 717282005 | 2175 | 2175 | 2180 | 2175 | 420 |
| 446 | 20231213 | 113800 | 716366640 | 2175 | 2170 | 2175 | 2170 | 25 |
| 447 | 20231213 | 113700 | 716312330 | 2170 | 2180 | 2180 | 2170 | 25 |
| 448 | 20231213 | 113600 | 716257990 | 2175 | 2175 | 2175 | 2170 | 37 |
| 449 | 20231213 | 113500 | 716177595 | 2170 | 2170 | 2175 | 2170 | 236 |
| 450 | 20231213 | 113400 | 715664425 | 2170 | 2175 | 2175 | 2170 | 899 |
| 451 | 20231213 | 113300 | 713709135 | 2180 | 2175 | 2180 | 2175 | 34 |
| 452 | 20231213 | 113200 | 713635135 | 2175 | 2180 | 2180 | 2175 | 28 |
| 453 | 20231213 | 113100 | 713574150 | 2180 | 2170 | 2180 | 2170 | 261 |
| 454 | 20231213 | 113000 | 713006500 | 2170 | 2170 | 2170 | 2170 | 566 |
| 455 | 20231213 | 112900 | 711778280 | 2170 | 2170 | 2170 | 2170 | 131 |
| 456 | 20231213 | 112800 | 711494010 | 2175 | 2170 | 2175 | 2170 | 1059 |
| 457 | 20231213 | 112700 | 709192865 | 2175 | 2175 | 2175 | 2175 | 1707 |
| 458 | 20231213 | 112600 | 705480140 | 2175 | 2175 | 2175 | 2175 | 129 |
| 459 | 20231213 | 112500 | 705199565 | 2175 | 2175 | 2175 | 2175 | 227 |
| 460 | 20231213 | 112400 | 704705840 | 2175 | 2175 | 2175 | 2175 | 425 |
| 461 | 20231213 | 112300 | 703781465 | 2180 | 2180 | 2180 | 2180 | 10 |
| 462 | 20231213 | 112200 | 703759665 | 2180 | 2175 | 2180 | 2175 | 1010 |
| 463 | 20231213 | 112100 | 701557915 | 2180 | 2180 | 2180 | 2175 | 387 |
| 464 | 20231213 | 112000 | 700714265 | 2180 | 2175 | 2180 | 2175 | 504 |
| 465 | 20231213 | 111900 | 699616190 | 2175 | 2180 | 2180 | 2175 | 59 |
| 466 | 20231213 | 111800 | 699487615 | 2180 | 2180 | 2180 | 2180 | 45 |
| 467 | 20231213 | 111700 | 699389515 | 2180 | 2180 | 2180 | 2180 | 230 |
| 468 | 20231213 | 111600 | 698888115 | 2180 | 2185 | 2185 | 2180 | 374 |
| 469 | 20231213 | 111500 | 698072080 | 2185 | 2185 | 2185 | 2185 | 166 |
| 470 | 20231213 | 111400 | 697709370 | 2185 | 2185 | 2185 | 2185 | 739 |
| 471 | 20231213 | 111300 | 696094655 | 2185 | 2180 | 2185 | 2180 | 2863 |
| 472 | 20231213 | 111200 | 689850705 | 2180 | 2180 | 2180 | 2180 | 64 |
| 473 | 20231213 | 111100 | 689711185 | 2175 | 2185 | 2195 | 2175 | 6996 |
| 474 | 20231213 | 111000 | 674384775 | 2185 | 2185 | 2185 | 2185 | 299 |
| 475 | 20231213 | 110900 | 673731460 | 2185 | 2175 | 2185 | 2175 | 1339 |
| 476 | 20231213 | 110800 | 670811685 | 2175 | 2175 | 2175 | 2175 | 1366 |
| 477 | 20231213 | 110700 | 667840635 | 2175 | 2175 | 2175 | 2175 | 100 |
| 478 | 20231213 | 110600 | 667623135 | 2180 | 2180 | 2180 | 2180 | 580 |
| 479 | 20231213 | 110500 | 666358735 | 2180 | 2180 | 2180 | 2180 | 64 |
| 480 | 20231213 | 110400 | 666219215 | 2175 | 2180 | 2190 | 2170 | 1617 |
| 481 | 20231213 | 110300 | 662699745 | 2180 | 2175 | 2180 | 2175 | 302 |
| 482 | 20231213 | 110200 | 662041545 | 2175 | 2180 | 2180 | 2175 | 16 |
| 483 | 20231213 | 110100 | 662006670 | 2180 | 2175 | 2180 | 2175 | 236 |
| 484 | 20231213 | 110000 | 661492195 | 2180 | 2170 | 2180 | 2170 | 10208 |
| 485 | 20231213 | 105900 | 639282475 | 2170 | 2165 | 2170 | 2165 | 318 |
| 486 | 20231213 | 105800 | 638592420 | 2170 | 2170 | 2170 | 2170 | 100 |
| 487 | 20231213 | 105700 | 638375420 | 2170 | 2160 | 2170 | 2160 | 6198 |
| 488 | 20231213 | 105600 | 624968970 | 2160 | 2160 | 2160 | 2160 | 219 |
| 489 | 20231213 | 105500 | 624495930 | 2160 | 2160 | 2160 | 2160 | 1110 |
| 490 | 20231213 | 105400 | 622098330 | 2170 | 2165 | 2170 | 2155 | 514 |
| 491 | 20231213 | 105300 | 620989760 | 2170 | 2160 | 2170 | 2155 | 3001 |
| 492 | 20231213 | 105200 | 614513585 | 2160 | 2165 | 2170 | 2160 | 3786 |
| 493 | 20231213 | 105100 | 606332305 | 2165 | 2165 | 2165 | 2165 | 1792 |
| 494 | 20231213 | 105000 | 602452625 | 2170 | 2170 | 2170 | 2170 | 64 |
| 495 | 20231213 | 104900 | 602313745 | 2170 | 2170 | 2170 | 2170 | 5 |
| 496 | 20231213 | 104800 | 602302895 | 2170 | 2170 | 2170 | 2170 | 98 |
| 497 | 20231213 | 104700 | 602090235 | 2170 | 2170 | 2175 | 2170 | 2137 |
| 498 | 20231213 | 104600 | 597445445 | 2170 | 2170 | 2175 | 2170 | 2241 |
| 499 | 20231213 | 104500 | 592579700 | 2170 | 2170 | 2170 | 2170 | 64 |
| 500 | 20231213 | 104400 | 592440820 | 2170 | 2175 | 2175 | 2170 | 1100 |
| 501 | 20231213 | 104300 | 590048820 | 2170 | 2170 | 2175 | 2170 | 202 |
| 502 | 20231213 | 104200 | 589610475 | 2175 | 2175 | 2175 | 2175 | 11 |
| 503 | 20231213 | 104100 | 589586550 | 2175 | 2175 | 2175 | 2175 | 1 |
| 504 | 20231213 | 104000 | 589584375 | 2165 | 2175 | 2175 | 2165 | 3 |
| 505 | 20231213 | 103900 | 589577870 | 2165 | 2170 | 2170 | 2165 | 903 |
| 506 | 20231213 | 103800 | 587618410 | 2175 | 2175 | 2175 | 2175 | 0 |
| 507 | 20231213 | 103700 | 587618410 | 2175 | 2175 | 2175 | 2175 | 0 |
| 508 | 20231213 | 103600 | 587618410 | 2175 | 2170 | 2175 | 2170 | 218 |
| 509 | 20231213 | 103500 | 587144660 | 2170 | 2175 | 2175 | 2170 | 55 |
| 510 | 20231213 | 103400 | 587025285 | 2170 | 2175 | 2175 | 2170 | 1425 |
| 511 | 20231213 | 103300 | 583931310 | 2175 | 2175 | 2175 | 2175 | 2 |
| 512 | 20231213 | 103200 | 583926960 | 2170 | 2170 | 2170 | 2170 | 1 |
| 513 | 20231213 | 103100 | 583924790 | 2170 | 2170 | 2170 | 2170 | 1 |
| 514 | 20231213 | 103000 | 583922620 | 2170 | 2170 | 2170 | 2170 | 350 |
| 515 | 20231213 | 102900 | 583163120 | 2170 | 2170 | 2170 | 2170 | 0 |
| 516 | 20231213 | 102800 | 583163120 | 2170 | 2170 | 2170 | 2170 | 314 |
| 517 | 20231213 | 102700 | 582481740 | 2165 | 2165 | 2165 | 2165 | 223 |
| 518 | 20231213 | 102600 | 581998945 | 2170 | 2175 | 2175 | 2170 | 57 |
| 519 | 20231213 | 102500 | 581875250 | 2170 | 2175 | 2175 | 2170 | 2 |
| 520 | 20231213 | 102400 | 581870905 | 2180 | 2180 | 2180 | 2180 | 0 |
| 521 | 20231213 | 102300 | 581870905 | 2180 | 2180 | 2180 | 2180 | 0 |
| 522 | 20231213 | 102200 | 581870905 | 2180 | 2180 | 2180 | 2180 | 500 |
| 523 | 20231213 | 102100 | 580780905 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 524 | 20231213 | 102000 | 578600905 | 2180 | 2165 | 2180 | 2155 | 3149 |
| 525 | 20231213 | 101900 | 571760860 | 2170 | 2160 | 2170 | 2160 | 768 |
| 526 | 20231213 | 101800 | 570094630 | 2160 | 2160 | 2160 | 2160 | 822 |
| 527 | 20231213 | 101700 | 568319110 | 2160 | 2160 | 2160 | 2160 | 45 |
| 528 | 20231213 | 101600 | 568221910 | 2160 | 2160 | 2160 | 2160 | 700 |
| 529 | 20231213 | 101500 | 566709910 | 2160 | 2160 | 2165 | 2160 | 2618 |
| 530 | 20231213 | 101400 | 561055025 | 2165 | 2165 | 2165 | 2165 | 1399 |
| 531 | 20231213 | 101300 | 558026190 | 2165 | 2160 | 2165 | 2160 | 2462 |
| 532 | 20231213 | 101200 | 552700960 | 2160 | 2155 | 2160 | 2155 | 1543 |
| 533 | 20231213 | 101100 | 549368580 | 2155 | 2160 | 2160 | 2155 | 750 |
| 534 | 20231213 | 101000 | 547748925 | 2175 | 2170 | 2175 | 2170 | 100 |
| 535 | 20231213 | 100900 | 547531890 | 2170 | 2160 | 2170 | 2160 | 217 |
| 536 | 20231213 | 100800 | 547061170 | 2170 | 2170 | 2170 | 2160 | 312 |
| 537 | 20231213 | 100700 | 546386910 | 2175 | 2160 | 2175 | 2160 | 17 |
| 538 | 20231213 | 100600 | 546350175 | 2160 | 2160 | 2160 | 2160 | 74 |
| 539 | 20231213 | 100500 | 546190335 | 2160 | 2170 | 2170 | 2160 | 1801 |
| 540 | 20231213 | 100400 | 542290175 | 2170 | 2170 | 2170 | 2170 | 170 |
| 541 | 20231213 | 100300 | 541921275 | 2160 | 2160 | 2165 | 2160 | 5010 |
| 542 | 20231213 | 100200 | 531099240 | 2165 | 2160 | 2165 | 2160 | 2 |
| 543 | 20231213 | 100100 | 531094915 | 2160 | 2160 | 2160 | 2160 | 1 |
| 544 | 20231213 | 100000 | 531092755 | 2165 | 2165 | 2165 | 2165 | 1 |
| 545 | 20231213 | 095900 | 531090590 | 2170 | 2155 | 2170 | 2155 | 62 |
| 546 | 20231213 | 095800 | 530956965 | 2155 | 2155 | 2155 | 2155 | 2182 |
| 547 | 20231213 | 095700 | 526254755 | 2155 | 2165 | 2165 | 2155 | 714 |
| 548 | 20231213 | 095600 | 524714710 | 2170 | 2165 | 2170 | 2160 | 1464 |
| 549 | 20231213 | 095500 | 521550110 | 2160 | 2160 | 2160 | 2160 | 1220 |
| 550 | 20231213 | 095400 | 518914910 | 2170 | 2170 | 2170 | 2170 | 0 |
| 551 | 20231213 | 095300 | 518914910 | 2170 | 2170 | 2170 | 2170 | 1 |
| 552 | 20231213 | 095200 | 518912740 | 2170 | 2160 | 2170 | 2155 | 5096 |
| 553 | 20231213 | 095100 | 507919635 | 2170 | 2160 | 2170 | 2160 | 2227 |
| 554 | 20231213 | 095000 | 503109235 | 2165 | 2165 | 2170 | 2165 | 3424 |
| 555 | 20231213 | 094900 | 495695770 | 2175 | 2170 | 2180 | 2165 | 578 |
| 556 | 20231213 | 094800 | 494444345 | 2165 | 2180 | 2180 | 2165 | 1827 |
| 557 | 20231213 | 094700 | 490480290 | 2180 | 2185 | 2185 | 2180 | 506 |
| 558 | 20231213 | 094600 | 489377180 | 2185 | 2185 | 2190 | 2170 | 3859 |
| 559 | 20231213 | 094500 | 480975415 | 2185 | 2185 | 2195 | 2185 | 1325 |
| 560 | 20231213 | 094400 | 478074585 | 2185 | 2185 | 2185 | 2185 | 0 |
| 561 | 20231213 | 094300 | 478074585 | 2185 | 2190 | 2190 | 2185 | 12 |
| 562 | 20231213 | 094200 | 478048360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 563 | 20231213 | 094100 | 478048360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 564 | 20231213 | 094000 | 478048360 | 2180 | 2185 | 2185 | 2180 | 221 |
| 565 | 20231213 | 093900 | 477566535 | 2185 | 2180 | 2185 | 2180 | 576 |
| 566 | 20231213 | 093800 | 476310355 | 2180 | 2175 | 2180 | 2175 | 52 |
| 567 | 20231213 | 093700 | 476197250 | 2175 | 2180 | 2185 | 2175 | 2009 |
| 568 | 20231213 | 093600 | 471820265 | 2185 | 2190 | 2190 | 2185 | 1134 |
| 569 | 20231213 | 093500 | 469342235 | 2190 | 2190 | 2190 | 2185 | 8302 |
| 570 | 20231213 | 093400 | 451163005 | 2195 | 2200 | 2200 | 2195 | 2179 |
| 571 | 20231213 | 093300 | 446375100 | 2200 | 2200 | 2200 | 2195 | 1994 |
| 572 | 20231213 | 093200 | 441990360 | 2190 | 2195 | 2200 | 2190 | 2086 |
| 573 | 20231213 | 093100 | 437410835 | 2195 | 2190 | 2195 | 2190 | 433 |
| 574 | 20231213 | 093000 | 436460410 | 2190 | 2195 | 2195 | 2190 | 1050 |
| 575 | 20231213 | 092900 | 434155810 | 2195 | 2195 | 2195 | 2190 | 2709 |
| 576 | 20231213 | 092800 | 428214045 | 2195 | 2195 | 2195 | 2195 | 1307 |
| 577 | 20231213 | 092700 | 425345180 | 2190 | 2190 | 2190 | 2190 | 1315 |
| 578 | 20231213 | 092600 | 422465330 | 2195 | 2190 | 2195 | 2190 | 744 |
| 579 | 20231213 | 092500 | 420835745 | 2190 | 2190 | 2195 | 2190 | 2030 |
| 580 | 20231213 | 092400 | 416386535 | 2185 | 2175 | 2185 | 2175 | 10455 |
| 581 | 20231213 | 092300 | 393628715 | 2175 | 2180 | 2180 | 2175 | 342 |
| 582 | 20231213 | 092200 | 392884850 | 2180 | 2170 | 2180 | 2165 | 2229 |
| 583 | 20231213 | 092100 | 388040030 | 2180 | 2170 | 2180 | 2165 | 8968 |
| 584 | 20231213 | 092000 | 368579195 | 2175 | 2180 | 2180 | 2175 | 1823 |
| 585 | 20231213 | 091900 | 364613670 | 2180 | 2180 | 2180 | 2180 | 5790 |
| 586 | 20231213 | 091800 | 351991470 | 2180 | 2185 | 2185 | 2180 | 1226 |
| 587 | 20231213 | 091700 | 349314165 | 2185 | 2185 | 2185 | 2185 | 502 |
| 588 | 20231213 | 091600 | 348217295 | 2185 | 2185 | 2185 | 2180 | 478 |
| 589 | 20231213 | 091500 | 347175140 | 2185 | 2190 | 2190 | 2185 | 3294 |
| 590 | 20231213 | 091400 | 339977740 | 2190 | 2185 | 2190 | 2180 | 3425 |
| 591 | 20231213 | 091300 | 332493620 | 2185 | 2170 | 2185 | 2165 | 2119 |
| 592 | 20231213 | 091200 | 327881200 | 2165 | 2160 | 2165 | 2160 | 4236 |
| 593 | 20231213 | 091100 | 318722130 | 2160 | 2155 | 2165 | 2155 | 4456 |
| 594 | 20231213 | 091000 | 309096035 | 2155 | 2170 | 2170 | 2155 | 498 |
| 595 | 20231213 | 090900 | 308019895 | 2150 | 2165 | 2170 | 2150 | 15173 |
| 596 | 20231213 | 090800 | 275290580 | 2160 | 2170 | 2170 | 2155 | 3730 |
| 597 | 20231213 | 090700 | 267230540 | 2165 | 2160 | 2175 | 2160 | 3520 |
| 598 | 20231213 | 090600 | 259598035 | 2160 | 2165 | 2170 | 2150 | 35872 |
| 599 | 20231213 | 090500 | 182434690 | 2160 | 2175 | 2175 | 2160 | 3686 |
| 600 | 20231213 | 090400 | 174443865 | 2175 | 2170 | 2195 | 2170 | 12815 |
| 601 | 20231213 | 090300 | 146609265 | 2170 | 2185 | 2185 | 2165 | 3470 |
| 602 | 20231213 | 090200 | 139079415 | 2185 | 2185 | 2185 | 2155 | 18128 |
| 603 | 20231213 | 090100 | 99932145 | 2160 | 2190 | 2190 | 2160 | 11432 |
| 604 | 20231213 | 090000 | 75042245 | 2190 | 2205 | 2205 | 2185 | 34001 |