31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 3 | 20231211 | 192700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20231211 | 192600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20231211 | 192500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20231211 | 192400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20231211 | 192300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20231211 | 192200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20231211 | 192100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20231211 | 192000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20231211 | 191900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20231211 | 191800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20231211 | 191700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20231211 | 191600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20231211 | 191500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20231211 | 191400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20231211 | 191300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20231211 | 191200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20231211 | 191100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20231211 | 191000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20231211 | 190900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20231211 | 190800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20231211 | 190700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20231211 | 190600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20231211 | 190500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20231211 | 190400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20231211 | 190300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20231211 | 190200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20231211 | 190100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20231211 | 190000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20231211 | 185900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20231211 | 185800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 33 | 20231211 | 185700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20231211 | 185600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20231211 | 185500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20231211 | 185400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20231211 | 185300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20231211 | 185200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20231211 | 185100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20231211 | 185000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20231211 | 184900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20231211 | 184800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20231211 | 184700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20231211 | 184600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20231211 | 184500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20231211 | 184400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20231211 | 184300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20231211 | 184200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20231211 | 184100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20231211 | 184000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20231211 | 183900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20231211 | 183800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20231211 | 183700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20231211 | 183600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20231211 | 183500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20231211 | 183400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20231211 | 183300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20231211 | 183200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20231211 | 183100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20231211 | 183000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20231211 | 182900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20231211 | 182800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 63 | 20231211 | 182700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20231211 | 182600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20231211 | 182500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20231211 | 182400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20231211 | 182300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20231211 | 182200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20231211 | 182100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20231211 | 182000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20231211 | 181900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20231211 | 181800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20231211 | 181700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20231211 | 181600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20231211 | 181500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20231211 | 181400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20231211 | 181300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20231211 | 181200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20231211 | 181100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20231211 | 181000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20231211 | 180900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20231211 | 180800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20231211 | 180700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20231211 | 180600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20231211 | 180500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20231211 | 180400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20231211 | 180300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20231211 | 180200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20231211 | 180100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20231211 | 180000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20231211 | 175900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20231211 | 175800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 93 | 20231211 | 175700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20231211 | 175600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20231211 | 175500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20231211 | 175400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20231211 | 175300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20231211 | 175200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20231211 | 175100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20231211 | 175000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20231211 | 174900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20231211 | 174800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20231211 | 174700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20231211 | 174600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20231211 | 174500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20231211 | 174400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20231211 | 174300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20231211 | 174200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20231211 | 174100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20231211 | 174000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20231211 | 173900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20231211 | 173800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20231211 | 173700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20231211 | 173600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20231211 | 173500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20231211 | 173400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20231211 | 173300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20231211 | 173200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20231211 | 173100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20231211 | 173000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20231211 | 172900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20231211 | 172800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 123 | 20231211 | 172700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20231211 | 172600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20231211 | 172500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20231211 | 172400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20231211 | 172300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20231211 | 172200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20231211 | 172100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20231211 | 172000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20231211 | 171900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20231211 | 171800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20231211 | 171700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20231211 | 171600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20231211 | 171500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20231211 | 171400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20231211 | 171300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20231211 | 171200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20231211 | 171100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20231211 | 171000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20231211 | 170900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20231211 | 170800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20231211 | 170700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20231211 | 170600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20231211 | 170500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20231211 | 170400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20231211 | 170300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20231211 | 170200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20231211 | 170100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20231211 | 170000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20231211 | 165900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20231211 | 165800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 153 | 20231211 | 165700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20231211 | 165600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20231211 | 165500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20231211 | 165400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20231211 | 165300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20231211 | 165200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20231211 | 165100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20231211 | 165000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20231211 | 164900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20231211 | 164800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20231211 | 164700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20231211 | 164600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20231211 | 164500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20231211 | 164400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20231211 | 164300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20231211 | 164200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20231211 | 164100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20231211 | 164000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20231211 | 163900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20231211 | 163800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20231211 | 163700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20231211 | 163600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20231211 | 163500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20231211 | 163400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20231211 | 163300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20231211 | 163200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20231211 | 163100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20231211 | 163000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20231211 | 162900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20231211 | 162800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 183 | 20231211 | 162700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20231211 | 162600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20231211 | 162500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20231211 | 162400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20231211 | 162300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20231211 | 162200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20231211 | 162100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20231211 | 162000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20231211 | 161900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20231211 | 161800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20231211 | 161700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20231211 | 161600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20231211 | 161500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20231211 | 161400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20231211 | 161300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20231211 | 161200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20231211 | 161100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20231211 | 161000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20231211 | 160900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20231211 | 160800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20231211 | 160700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20231211 | 160600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20231211 | 160500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20231211 | 160400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20231211 | 160300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20231211 | 160200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20231211 | 160100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20231211 | 160000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20231211 | 155900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20231211 | 155800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 213 | 20231211 | 155700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20231211 | 155600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20231211 | 155500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20231211 | 155400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20231211 | 155300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20231211 | 155200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20231211 | 155100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20231211 | 155000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20231211 | 154900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20231211 | 154800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20231211 | 154700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20231211 | 154600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20231211 | 154500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20231211 | 154400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20231211 | 154300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20231211 | 154200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20231211 | 154100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20231211 | 154000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20231211 | 153900 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20231211 | 153800 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20231211 | 153700 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20231211 | 153600 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20231211 | 153500 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20231211 | 153400 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20231211 | 153300 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20231211 | 153200 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20231211 | 153100 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 240 | 20231211 | 153000 | 1872348205 | 2800 | 2800 | 2800 | 2800 | 54994 |
| 241 | 20231211 | 152900 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 242 | 20231211 | 152800 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 243 | 20231211 | 152700 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 244 | 20231211 | 152600 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 245 | 20231211 | 152500 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20231211 | 152400 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20231211 | 152300 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 248 | 20231211 | 152200 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 249 | 20231211 | 152100 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 250 | 20231211 | 152000 | 1718365005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20231211 | 151900 | 1718365005 | 2835 | 2825 | 2835 | 2820 | 1051 |
| 252 | 20231211 | 151800 | 1715391010 | 2820 | 2825 | 2825 | 2820 | 2634 |
| 253 | 20231211 | 151700 | 1707962345 | 2825 | 2825 | 2825 | 2825 | 1545 |
| 254 | 20231211 | 151600 | 1703597720 | 2835 | 2830 | 2835 | 2825 | 224 |
| 255 | 20231211 | 151500 | 1702963845 | 2825 | 2825 | 2830 | 2825 | 590 |
| 256 | 20231211 | 151400 | 1701296795 | 2825 | 2825 | 2835 | 2825 | 495 |
| 257 | 20231211 | 151300 | 1699898400 | 2830 | 2835 | 2835 | 2830 | 332 |
| 258 | 20231211 | 151200 | 1698957185 | 2835 | 2830 | 2835 | 2825 | 1397 |
| 259 | 20231211 | 151100 | 1695009880 | 2830 | 2825 | 2830 | 2820 | 2518 |
| 260 | 20231211 | 151000 | 1687887990 | 2830 | 2825 | 2830 | 2820 | 69 |
| 261 | 20231211 | 150900 | 1687693215 | 2830 | 2830 | 2830 | 2830 | 295 |
| 262 | 20231211 | 150800 | 1686858365 | 2830 | 2830 | 2830 | 2820 | 822 |
| 263 | 20231211 | 150700 | 1684540065 | 2830 | 2830 | 2830 | 2820 | 1519 |
| 264 | 20231211 | 150600 | 1680247185 | 2830 | 2830 | 2830 | 2830 | 146 |
| 265 | 20231211 | 150500 | 1679834005 | 2830 | 2830 | 2840 | 2830 | 1012 |
| 266 | 20231211 | 150400 | 1676966005 | 2835 | 2835 | 2835 | 2835 | 1122 |
| 267 | 20231211 | 150300 | 1673785135 | 2830 | 2835 | 2835 | 2830 | 945 |
| 268 | 20231211 | 150200 | 1671106755 | 2835 | 2830 | 2835 | 2830 | 763 |
| 269 | 20231211 | 150100 | 1668944550 | 2830 | 2830 | 2830 | 2830 | 280 |
| 270 | 20231211 | 150000 | 1668152150 | 2830 | 2820 | 2830 | 2820 | 300 |
| 271 | 20231211 | 145900 | 1667304280 | 2825 | 2825 | 2825 | 2825 | 15 |
| 272 | 20231211 | 145800 | 1667261905 | 2825 | 2825 | 2825 | 2825 | 338 |
| 273 | 20231211 | 145700 | 1666307055 | 2820 | 2825 | 2825 | 2820 | 3412 |
| 274 | 20231211 | 145600 | 1656685210 | 2825 | 2825 | 2825 | 2820 | 220 |
| 275 | 20231211 | 145500 | 1656063715 | 2820 | 2830 | 2830 | 2820 | 552 |
| 276 | 20231211 | 145400 | 1654504265 | 2830 | 2830 | 2830 | 2820 | 191 |
| 277 | 20231211 | 145300 | 1653965235 | 2830 | 2835 | 2835 | 2825 | 3082 |
| 278 | 20231211 | 145200 | 1645258570 | 2830 | 2830 | 2835 | 2825 | 2808 |
| 279 | 20231211 | 145100 | 1637312425 | 2830 | 2825 | 2830 | 2825 | 513 |
| 280 | 20231211 | 145000 | 1635863095 | 2830 | 2830 | 2830 | 2830 | 503 |
| 281 | 20231211 | 144900 | 1634439605 | 2825 | 2825 | 2825 | 2825 | 504 |
| 282 | 20231211 | 144800 | 1633015805 | 2820 | 2820 | 2820 | 2820 | 527 |
| 283 | 20231211 | 144700 | 1631529665 | 2820 | 2820 | 2820 | 2820 | 1137 |
| 284 | 20231211 | 144600 | 1628323325 | 2820 | 2815 | 2820 | 2815 | 3149 |
| 285 | 20231211 | 144500 | 1619458565 | 2815 | 2825 | 2825 | 2815 | 6738 |
| 286 | 20231211 | 144400 | 1600456180 | 2825 | 2830 | 2830 | 2825 | 358 |
| 287 | 20231211 | 144300 | 1599444825 | 2830 | 2830 | 2830 | 2830 | 67 |
| 288 | 20231211 | 144200 | 1599255215 | 2830 | 2830 | 2830 | 2830 | 980 |
| 289 | 20231211 | 144100 | 1596481815 | 2830 | 2830 | 2830 | 2830 | 1132 |
| 290 | 20231211 | 144000 | 1593278255 | 2830 | 2825 | 2830 | 2825 | 1650 |
| 291 | 20231211 | 143900 | 1588616505 | 2825 | 2825 | 2825 | 2825 | 85 |
| 292 | 20231211 | 143800 | 1588376380 | 2825 | 2830 | 2830 | 2825 | 4 |
| 293 | 20231211 | 143700 | 1588365065 | 2830 | 2825 | 2830 | 2825 | 142 |
| 294 | 20231211 | 143600 | 1587963415 | 2820 | 2825 | 2825 | 2820 | 5725 |
| 295 | 20231211 | 143500 | 1571790300 | 2825 | 2835 | 2835 | 2825 | 4 |
| 296 | 20231211 | 143400 | 1571778980 | 2825 | 2830 | 2835 | 2825 | 1353 |
| 297 | 20231211 | 143300 | 1567956280 | 2830 | 2830 | 2835 | 2825 | 26 |
| 298 | 20231211 | 143200 | 1567882605 | 2830 | 2830 | 2830 | 2825 | 223 |
| 299 | 20231211 | 143100 | 1567251520 | 2830 | 2830 | 2830 | 2825 | 602 |
| 300 | 20231211 | 143000 | 1565548360 | 2830 | 2830 | 2830 | 2825 | 390 |
| 301 | 20231211 | 142900 | 1564445910 | 2830 | 2830 | 2830 | 2830 | 3754 |
| 302 | 20231211 | 142800 | 1553822090 | 2835 | 2835 | 2835 | 2835 | 1008 |
| 303 | 20231211 | 142700 | 1550964410 | 2835 | 2840 | 2840 | 2835 | 359 |
| 304 | 20231211 | 142600 | 1549946625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 305 | 20231211 | 142500 | 1549946625 | 2840 | 2840 | 2840 | 2840 | 10 |
| 306 | 20231211 | 142400 | 1549918225 | 2840 | 2835 | 2840 | 2830 | 511 |
| 307 | 20231211 | 142300 | 1548470535 | 2835 | 2840 | 2840 | 2835 | 615 |
| 308 | 20231211 | 142200 | 1546726995 | 2840 | 2840 | 2840 | 2840 | 2 |
| 309 | 20231211 | 142100 | 1546721315 | 2840 | 2835 | 2840 | 2835 | 266 |
| 310 | 20231211 | 142000 | 1545966880 | 2840 | 2830 | 2840 | 2830 | 32 |
| 311 | 20231211 | 141900 | 1545876010 | 2830 | 2830 | 2840 | 2830 | 37 |
| 312 | 20231211 | 141800 | 1545771290 | 2830 | 2830 | 2830 | 2830 | 1 |
| 313 | 20231211 | 141700 | 1545768460 | 2830 | 2825 | 2830 | 2825 | 150 |
| 314 | 20231211 | 141600 | 1545344460 | 2825 | 2825 | 2825 | 2825 | 200 |
| 315 | 20231211 | 141500 | 1544779460 | 2825 | 2825 | 2825 | 2825 | 0 |
| 316 | 20231211 | 141400 | 1544779460 | 2825 | 2825 | 2825 | 2825 | 10000 |
| 317 | 20231211 | 141300 | 1516529460 | 2825 | 2830 | 2830 | 2825 | 11314 |
| 318 | 20231211 | 141200 | 1484563760 | 2830 | 2830 | 2830 | 2830 | 0 |
| 319 | 20231211 | 141100 | 1484563760 | 2830 | 2830 | 2830 | 2830 | 1357 |
| 320 | 20231211 | 141000 | 1480723450 | 2830 | 2835 | 2835 | 2830 | 3755 |
| 321 | 20231211 | 140900 | 1470095980 | 2835 | 2835 | 2835 | 2835 | 501 |
| 322 | 20231211 | 140800 | 1468675645 | 2840 | 2840 | 2840 | 2840 | 18 |
| 323 | 20231211 | 140700 | 1468624525 | 2840 | 2835 | 2840 | 2835 | 131 |
| 324 | 20231211 | 140600 | 1468252775 | 2835 | 2830 | 2835 | 2830 | 855 |
| 325 | 20231211 | 140500 | 1465829465 | 2830 | 2835 | 2835 | 2830 | 714 |
| 326 | 20231211 | 140400 | 1463805280 | 2840 | 2840 | 2840 | 2840 | 2 |
| 327 | 20231211 | 140300 | 1463799600 | 2840 | 2840 | 2840 | 2835 | 18 |
| 328 | 20231211 | 140200 | 1463748485 | 2840 | 2835 | 2840 | 2830 | 1741 |
| 329 | 20231211 | 140100 | 1458812750 | 2830 | 2830 | 2835 | 2830 | 612 |
| 330 | 20231211 | 140000 | 1457077750 | 2835 | 2835 | 2835 | 2830 | 2327 |
| 331 | 20231211 | 135900 | 1450492035 | 2830 | 2835 | 2835 | 2830 | 2080 |
| 332 | 20231211 | 135800 | 1444602720 | 2835 | 2845 | 2845 | 2835 | 19267 |
| 333 | 20231211 | 135700 | 1389843905 | 2845 | 2850 | 2850 | 2845 | 604 |
| 334 | 20231211 | 135600 | 1388124020 | 2850 | 2850 | 2850 | 2850 | 10 |
| 335 | 20231211 | 135500 | 1388095520 | 2850 | 2850 | 2850 | 2850 | 1197 |
| 336 | 20231211 | 135400 | 1384684070 | 2850 | 2850 | 2850 | 2845 | 202 |
| 337 | 20231211 | 135300 | 1384108870 | 2850 | 2845 | 2850 | 2845 | 651 |
| 338 | 20231211 | 135200 | 1382253745 | 2845 | 2845 | 2850 | 2845 | 76 |
| 339 | 20231211 | 135100 | 1382037520 | 2845 | 2850 | 2850 | 2845 | 1406 |
| 340 | 20231211 | 135000 | 1378037445 | 2850 | 2850 | 2850 | 2845 | 13818 |
| 341 | 20231211 | 134900 | 1338656395 | 2855 | 2860 | 2860 | 2855 | 7612 |
| 342 | 20231211 | 134800 | 1316903590 | 2860 | 2860 | 2860 | 2860 | 837 |
| 343 | 20231211 | 134700 | 1314509770 | 2860 | 2870 | 2870 | 2860 | 265 |
| 344 | 20231211 | 134600 | 1313750170 | 2860 | 2860 | 2860 | 2860 | 832 |
| 345 | 20231211 | 134500 | 1311370650 | 2860 | 2860 | 2860 | 2860 | 12 |
| 346 | 20231211 | 134400 | 1311336330 | 2870 | 2860 | 2870 | 2860 | 87 |
| 347 | 20231211 | 134300 | 1311087175 | 2860 | 2865 | 2865 | 2860 | 141 |
| 348 | 20231211 | 134200 | 1310683215 | 2865 | 2865 | 2865 | 2865 | 391 |
| 349 | 20231211 | 134100 | 1309563000 | 2865 | 2860 | 2865 | 2860 | 219 |
| 350 | 20231211 | 134000 | 1308935655 | 2860 | 2860 | 2860 | 2860 | 130 |
| 351 | 20231211 | 133900 | 1308563855 | 2870 | 2860 | 2870 | 2860 | 380 |
| 352 | 20231211 | 133800 | 1307476985 | 2860 | 2860 | 2860 | 2855 | 1667 |
| 353 | 20231211 | 133700 | 1302715355 | 2860 | 2860 | 2860 | 2860 | 349 |
| 354 | 20231211 | 133600 | 1301717215 | 2860 | 2855 | 2860 | 2855 | 113 |
| 355 | 20231211 | 133500 | 1301394595 | 2855 | 2855 | 2855 | 2855 | 100 |
| 356 | 20231211 | 133400 | 1301109095 | 2855 | 2860 | 2860 | 2855 | 750 |
| 357 | 20231211 | 133300 | 1298967115 | 2860 | 2860 | 2860 | 2860 | 461 |
| 358 | 20231211 | 133200 | 1297648655 | 2855 | 2860 | 2860 | 2855 | 3555 |
| 359 | 20231211 | 133100 | 1287481860 | 2860 | 2865 | 2865 | 2860 | 2353 |
| 360 | 20231211 | 133000 | 1280747495 | 2865 | 2865 | 2865 | 2865 | 663 |
| 361 | 20231211 | 132900 | 1278848000 | 2870 | 2870 | 2870 | 2865 | 1778 |
| 362 | 20231211 | 132800 | 1273745520 | 2870 | 2870 | 2870 | 2870 | 50 |
| 363 | 20231211 | 132700 | 1273602020 | 2870 | 2875 | 2875 | 2870 | 191 |
| 364 | 20231211 | 132600 | 1273052900 | 2875 | 2875 | 2875 | 2875 | 0 |
| 365 | 20231211 | 132500 | 1273052900 | 2875 | 2870 | 2875 | 2870 | 107 |
| 366 | 20231211 | 132400 | 1272745305 | 2870 | 2870 | 2870 | 2870 | 1032 |
| 367 | 20231211 | 132300 | 1269783465 | 2870 | 2870 | 2870 | 2870 | 160 |
| 368 | 20231211 | 132200 | 1269324265 | 2870 | 2870 | 2870 | 2870 | 3 |
| 369 | 20231211 | 132100 | 1269315655 | 2870 | 2870 | 2870 | 2870 | 1 |
| 370 | 20231211 | 132000 | 1269312785 | 2865 | 2865 | 2865 | 2865 | 0 |
| 371 | 20231211 | 131900 | 1269312785 | 2865 | 2870 | 2870 | 2865 | 517 |
| 372 | 20231211 | 131800 | 1267831480 | 2870 | 2870 | 2870 | 2870 | 1045 |
| 373 | 20231211 | 131700 | 1264832330 | 2875 | 2875 | 2875 | 2875 | 61 |
| 374 | 20231211 | 131600 | 1264656955 | 2875 | 2870 | 2875 | 2870 | 530 |
| 375 | 20231211 | 131500 | 1263133705 | 2875 | 2870 | 2875 | 2870 | 76 |
| 376 | 20231211 | 131400 | 1262915420 | 2870 | 2865 | 2870 | 2865 | 174 |
| 377 | 20231211 | 131300 | 1262416045 | 2870 | 2865 | 2870 | 2865 | 1268 |
| 378 | 20231211 | 131200 | 1258783165 | 2865 | 2865 | 2865 | 2865 | 23 |
| 379 | 20231211 | 131100 | 1258717270 | 2865 | 2865 | 2865 | 2865 | 899 |
| 380 | 20231211 | 131000 | 1256141635 | 2870 | 2865 | 2870 | 2865 | 581 |
| 381 | 20231211 | 130900 | 1254474775 | 2870 | 2870 | 2870 | 2870 | 5 |
| 382 | 20231211 | 130800 | 1254460425 | 2870 | 2875 | 2875 | 2870 | 478 |
| 383 | 20231211 | 130700 | 1253088065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 384 | 20231211 | 130600 | 1253088065 | 2875 | 2865 | 2875 | 2865 | 1051 |
| 385 | 20231211 | 130500 | 1250076940 | 2865 | 2865 | 2865 | 2865 | 5 |
| 386 | 20231211 | 130400 | 1250062615 | 2870 | 2870 | 2870 | 2870 | 202 |
| 387 | 20231211 | 130300 | 1249482875 | 2870 | 2870 | 2870 | 2870 | 151 |
| 388 | 20231211 | 130200 | 1249049505 | 2870 | 2870 | 2870 | 2870 | 110 |
| 389 | 20231211 | 130100 | 1248733805 | 2870 | 2870 | 2870 | 2870 | 165 |
| 390 | 20231211 | 130000 | 1248260255 | 2870 | 2870 | 2870 | 2870 | 844 |
| 391 | 20231211 | 125900 | 1245837975 | 2870 | 2875 | 2875 | 2870 | 1015 |
| 392 | 20231211 | 125800 | 1242919925 | 2875 | 2870 | 2875 | 2870 | 121 |
| 393 | 20231211 | 125700 | 1242572100 | 2870 | 2875 | 2875 | 2870 | 89 |
| 394 | 20231211 | 125600 | 1242316515 | 2870 | 2870 | 2870 | 2870 | 53 |
| 395 | 20231211 | 125500 | 1242164405 | 2865 | 2865 | 2865 | 2865 | 410 |
| 396 | 20231211 | 125400 | 1240989755 | 2865 | 2865 | 2865 | 2865 | 10 |
| 397 | 20231211 | 125300 | 1240961105 | 2860 | 2865 | 2865 | 2860 | 1963 |
| 398 | 20231211 | 125200 | 1235346900 | 2860 | 2860 | 2860 | 2860 | 117 |
| 399 | 20231211 | 125100 | 1235012280 | 2860 | 2865 | 2865 | 2860 | 2240 |
| 400 | 20231211 | 125000 | 1228594880 | 2865 | 2870 | 2870 | 2865 | 3005 |
| 401 | 20231211 | 124900 | 1219984765 | 2870 | 2870 | 2875 | 2870 | 476 |
| 402 | 20231211 | 124800 | 1218618630 | 2870 | 2875 | 2875 | 2870 | 1300 |
| 403 | 20231211 | 124700 | 1214887620 | 2870 | 2870 | 2870 | 2870 | 5 |
| 404 | 20231211 | 124600 | 1214873270 | 2870 | 2875 | 2875 | 2870 | 1030 |
| 405 | 20231211 | 124500 | 1211913420 | 2870 | 2870 | 2870 | 2870 | 124 |
| 406 | 20231211 | 124400 | 1211557540 | 2875 | 2875 | 2875 | 2875 | 348 |
| 407 | 20231211 | 124300 | 1210557040 | 2875 | 2875 | 2875 | 2875 | 0 |
| 408 | 20231211 | 124200 | 1210557040 | 2875 | 2875 | 2875 | 2875 | 1 |
| 409 | 20231211 | 124100 | 1210554165 | 2875 | 2875 | 2875 | 2875 | 8 |
| 410 | 20231211 | 124000 | 1210531165 | 2865 | 2870 | 2870 | 2865 | 199 |
| 411 | 20231211 | 123900 | 1209960990 | 2870 | 2870 | 2870 | 2870 | 51 |
| 412 | 20231211 | 123800 | 1209814620 | 2870 | 2870 | 2870 | 2870 | 61 |
| 413 | 20231211 | 123700 | 1209639550 | 2870 | 2865 | 2870 | 2865 | 337 |
| 414 | 20231211 | 123600 | 1208673045 | 2865 | 2860 | 2865 | 2860 | 1452 |
| 415 | 20231211 | 123500 | 1204513080 | 2860 | 2860 | 2860 | 2860 | 50 |
| 416 | 20231211 | 123400 | 1204370080 | 2860 | 2860 | 2860 | 2860 | 370 |
| 417 | 20231211 | 123300 | 1203311880 | 2865 | 2865 | 2865 | 2865 | 82 |
| 418 | 20231211 | 123200 | 1203076950 | 2865 | 2865 | 2865 | 2860 | 1740 |
| 419 | 20231211 | 123100 | 1198096410 | 2865 | 2865 | 2865 | 2865 | 15 |
| 420 | 20231211 | 123000 | 1198053435 | 2865 | 2865 | 2865 | 2865 | 201 |
| 421 | 20231211 | 122900 | 1197477570 | 2860 | 2860 | 2860 | 2860 | 27 |
| 422 | 20231211 | 122800 | 1197400350 | 2865 | 2865 | 2865 | 2860 | 250 |
| 423 | 20231211 | 122700 | 1196684350 | 2865 | 2860 | 2865 | 2860 | 12 |
| 424 | 20231211 | 122600 | 1196649975 | 2860 | 2865 | 2865 | 2860 | 50 |
| 425 | 20231211 | 122500 | 1196506875 | 2860 | 2865 | 2865 | 2860 | 90 |
| 426 | 20231211 | 122400 | 1196249180 | 2860 | 2860 | 2860 | 2860 | 100 |
| 427 | 20231211 | 122300 | 1195963180 | 2860 | 2860 | 2860 | 2860 | 110 |
| 428 | 20231211 | 122200 | 1195648580 | 2860 | 2860 | 2860 | 2855 | 1558 |
| 429 | 20231211 | 122100 | 1191193205 | 2855 | 2855 | 2855 | 2855 | 732 |
| 430 | 20231211 | 122000 | 1189103345 | 2855 | 2855 | 2855 | 2855 | 6255 |
| 431 | 20231211 | 121900 | 1171245320 | 2860 | 2860 | 2865 | 2860 | 1054 |
| 432 | 20231211 | 121800 | 1168230780 | 2860 | 2865 | 2865 | 2855 | 306 |
| 433 | 20231211 | 121700 | 1167355665 | 2855 | 2855 | 2860 | 2855 | 101 |
| 434 | 20231211 | 121600 | 1167067305 | 2855 | 2860 | 2860 | 2855 | 7930 |
| 435 | 20231211 | 121500 | 1144388005 | 2865 | 2865 | 2865 | 2865 | 949 |
| 436 | 20231211 | 121400 | 1141669120 | 2875 | 2875 | 2875 | 2875 | 0 |
| 437 | 20231211 | 121300 | 1141669120 | 2875 | 2875 | 2875 | 2875 | 330 |
| 438 | 20231211 | 121200 | 1140720370 | 2875 | 2875 | 2875 | 2875 | 0 |
| 439 | 20231211 | 121100 | 1140720370 | 2875 | 2865 | 2875 | 2865 | 34 |
| 440 | 20231211 | 121000 | 1140622950 | 2865 | 2865 | 2865 | 2865 | 64 |
| 441 | 20231211 | 120900 | 1140439590 | 2860 | 2860 | 2865 | 2860 | 801 |
| 442 | 20231211 | 120800 | 1138145230 | 2865 | 2865 | 2870 | 2865 | 6816 |
| 443 | 20231211 | 120700 | 1118617370 | 2865 | 2865 | 2865 | 2865 | 10 |
| 444 | 20231211 | 120600 | 1118588720 | 2870 | 2865 | 2870 | 2865 | 37 |
| 445 | 20231211 | 120500 | 1118482645 | 2865 | 2865 | 2875 | 2865 | 1013 |
| 446 | 20231211 | 120400 | 1115580390 | 2865 | 2865 | 2865 | 2865 | 0 |
| 447 | 20231211 | 120300 | 1115580390 | 2865 | 2875 | 2875 | 2865 | 6160 |
| 448 | 20231211 | 120200 | 1097901220 | 2870 | 2875 | 2875 | 2870 | 248 |
| 449 | 20231211 | 120100 | 1097189015 | 2870 | 2875 | 2875 | 2870 | 11 |
| 450 | 20231211 | 120000 | 1097157395 | 2875 | 2875 | 2875 | 2875 | 224 |
| 451 | 20231211 | 115900 | 1096513395 | 2875 | 2875 | 2875 | 2875 | 18 |
| 452 | 20231211 | 115800 | 1096461645 | 2875 | 2875 | 2875 | 2875 | 31 |
| 453 | 20231211 | 115700 | 1096372520 | 2875 | 2880 | 2880 | 2875 | 3589 |
| 454 | 20231211 | 115600 | 1086054025 | 2880 | 2880 | 2880 | 2880 | 352 |
| 455 | 20231211 | 115500 | 1085040265 | 2880 | 2875 | 2880 | 2875 | 453 |
| 456 | 20231211 | 115400 | 1083737390 | 2875 | 2875 | 2875 | 2875 | 18 |
| 457 | 20231211 | 115300 | 1083685640 | 2875 | 2880 | 2880 | 2875 | 3377 |
| 458 | 20231211 | 115200 | 1073974910 | 2880 | 2880 | 2880 | 2880 | 1 |
| 459 | 20231211 | 115100 | 1073972030 | 2880 | 2880 | 2880 | 2880 | 103 |
| 460 | 20231211 | 115000 | 1073675390 | 2875 | 2875 | 2875 | 2875 | 234 |
| 461 | 20231211 | 114900 | 1073002640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 462 | 20231211 | 114800 | 1073002640 | 2875 | 2875 | 2880 | 2875 | 138 |
| 463 | 20231211 | 114700 | 1072605815 | 2875 | 2880 | 2880 | 2875 | 556 |
| 464 | 20231211 | 114600 | 1071004900 | 2880 | 2880 | 2880 | 2880 | 16 |
| 465 | 20231211 | 114500 | 1070958820 | 2880 | 2880 | 2880 | 2880 | 30 |
| 466 | 20231211 | 114400 | 1070872420 | 2880 | 2885 | 2885 | 2880 | 2021 |
| 467 | 20231211 | 114300 | 1065046940 | 2880 | 2880 | 2885 | 2880 | 1849 |
| 468 | 20231211 | 114200 | 1059721800 | 2880 | 2880 | 2880 | 2880 | 1139 |
| 469 | 20231211 | 114100 | 1056441480 | 2880 | 2880 | 2880 | 2880 | 50 |
| 470 | 20231211 | 114000 | 1056297480 | 2880 | 2885 | 2885 | 2880 | 100 |
| 471 | 20231211 | 113900 | 1056009475 | 2885 | 2890 | 2890 | 2885 | 203 |
| 472 | 20231211 | 113800 | 1055422905 | 2890 | 2880 | 2890 | 2880 | 1004 |
| 473 | 20231211 | 113700 | 1052531345 | 2880 | 2880 | 2880 | 2880 | 29 |
| 474 | 20231211 | 113600 | 1052447825 | 2880 | 2880 | 2880 | 2880 | 6 |
| 475 | 20231211 | 113500 | 1052430545 | 2885 | 2885 | 2885 | 2885 | 928 |
| 476 | 20231211 | 113400 | 1049753265 | 2885 | 2885 | 2885 | 2885 | 301 |
| 477 | 20231211 | 113300 | 1048884880 | 2885 | 2885 | 2890 | 2885 | 70 |
| 478 | 20231211 | 113200 | 1048682830 | 2885 | 2885 | 2885 | 2885 | 22 |
| 479 | 20231211 | 113100 | 1048619360 | 2885 | 2890 | 2890 | 2885 | 324 |
| 480 | 20231211 | 113000 | 1047683610 | 2890 | 2885 | 2890 | 2885 | 34 |
| 481 | 20231211 | 112900 | 1047585470 | 2890 | 2885 | 2890 | 2885 | 2450 |
| 482 | 20231211 | 112800 | 1040505020 | 2885 | 2885 | 2885 | 2885 | 10 |
| 483 | 20231211 | 112700 | 1040476170 | 2885 | 2880 | 2885 | 2880 | 639 |
| 484 | 20231211 | 112600 | 1038632885 | 2880 | 2885 | 2885 | 2880 | 150 |
| 485 | 20231211 | 112500 | 1038200460 | 2885 | 2885 | 2885 | 2885 | 1209 |
| 486 | 20231211 | 112400 | 1034712495 | 2885 | 2880 | 2885 | 2880 | 555 |
| 487 | 20231211 | 112300 | 1033114025 | 2880 | 2885 | 2885 | 2880 | 201 |
| 488 | 20231211 | 112200 | 1032535140 | 2880 | 2880 | 2880 | 2880 | 434 |
| 489 | 20231211 | 112100 | 1031285220 | 2880 | 2885 | 2885 | 2880 | 67 |
| 490 | 20231211 | 112000 | 1031092255 | 2885 | 2885 | 2885 | 2885 | 693 |
| 491 | 20231211 | 111900 | 1029092950 | 2885 | 2885 | 2890 | 2885 | 706 |
| 492 | 20231211 | 111800 | 1027056135 | 2890 | 2885 | 2890 | 2885 | 349 |
| 493 | 20231211 | 111700 | 1026049180 | 2885 | 2880 | 2885 | 2880 | 11 |
| 494 | 20231211 | 111600 | 1026017460 | 2880 | 2880 | 2880 | 2880 | 1 |
| 495 | 20231211 | 111500 | 1026014580 | 2885 | 2885 | 2885 | 2885 | 81 |
| 496 | 20231211 | 111400 | 1025780895 | 2885 | 2885 | 2890 | 2885 | 797 |
| 497 | 20231211 | 111300 | 1023481545 | 2885 | 2885 | 2885 | 2885 | 2281 |
| 498 | 20231211 | 111200 | 1016900860 | 2885 | 2885 | 2885 | 2885 | 0 |
| 499 | 20231211 | 111100 | 1016900860 | 2885 | 2885 | 2885 | 2885 | 373 |
| 500 | 20231211 | 111000 | 1015824755 | 2885 | 2885 | 2885 | 2885 | 30 |
| 501 | 20231211 | 110900 | 1015738205 | 2885 | 2885 | 2890 | 2885 | 276 |
| 502 | 20231211 | 110800 | 1014941775 | 2885 | 2885 | 2890 | 2885 | 549 |
| 503 | 20231211 | 110700 | 1013357810 | 2890 | 2885 | 2890 | 2885 | 108 |
| 504 | 20231211 | 110600 | 1013046205 | 2885 | 2885 | 2885 | 2885 | 0 |
| 505 | 20231211 | 110500 | 1013046205 | 2885 | 2885 | 2885 | 2885 | 0 |
| 506 | 20231211 | 110400 | 1013046205 | 2885 | 2885 | 2885 | 2885 | 26 |
| 507 | 20231211 | 110300 | 1012971195 | 2885 | 2895 | 2895 | 2885 | 16 |
| 508 | 20231211 | 110200 | 1012924935 | 2895 | 2900 | 2900 | 2895 | 6 |
| 509 | 20231211 | 110100 | 1012907560 | 2885 | 2890 | 2900 | 2885 | 967 |
| 510 | 20231211 | 110000 | 1010106760 | 2900 | 2900 | 2900 | 2900 | 85 |
| 511 | 20231211 | 105900 | 1009860260 | 2900 | 2885 | 2900 | 2880 | 4047 |
| 512 | 20231211 | 105800 | 998177810 | 2885 | 2890 | 2890 | 2885 | 4 |
| 513 | 20231211 | 105700 | 998166265 | 2870 | 2895 | 2900 | 2870 | 6023 |
| 514 | 20231211 | 105600 | 980821690 | 2900 | 2900 | 2900 | 2900 | 1570 |
| 515 | 20231211 | 105500 | 976268690 | 2900 | 2895 | 2900 | 2890 | 6722 |
| 516 | 20231211 | 105400 | 956780860 | 2895 | 2895 | 2895 | 2895 | 1235 |
| 517 | 20231211 | 105300 | 953205535 | 2895 | 2880 | 2895 | 2880 | 1186 |
| 518 | 20231211 | 105200 | 949782780 | 2870 | 2865 | 2875 | 2865 | 10340 |
| 519 | 20231211 | 105100 | 920072905 | 2870 | 2865 | 2870 | 2865 | 49 |
| 520 | 20231211 | 105000 | 919932420 | 2870 | 2870 | 2870 | 2870 | 1 |
| 521 | 20231211 | 104900 | 919929550 | 2865 | 2865 | 2865 | 2865 | 5 |
| 522 | 20231211 | 104800 | 919915225 | 2865 | 2865 | 2865 | 2865 | 974 |
| 523 | 20231211 | 104700 | 917124715 | 2860 | 2860 | 2860 | 2860 | 283 |
| 524 | 20231211 | 104600 | 916315335 | 2865 | 2865 | 2865 | 2865 | 55 |
| 525 | 20231211 | 104500 | 916157760 | 2865 | 2865 | 2865 | 2865 | 1781 |
| 526 | 20231211 | 104400 | 911055195 | 2865 | 2865 | 2865 | 2865 | 282 |
| 527 | 20231211 | 104300 | 910247265 | 2865 | 2865 | 2865 | 2865 | 200 |
| 528 | 20231211 | 104200 | 909674265 | 2865 | 2870 | 2870 | 2865 | 733 |
| 529 | 20231211 | 104100 | 907574165 | 2870 | 2865 | 2870 | 2865 | 209 |
| 530 | 20231211 | 104000 | 906975280 | 2865 | 2865 | 2870 | 2865 | 519 |
| 531 | 20231211 | 103900 | 905488340 | 2865 | 2865 | 2865 | 2865 | 1 |
| 532 | 20231211 | 103800 | 905485475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 533 | 20231211 | 103700 | 905485475 | 2870 | 2870 | 2870 | 2865 | 195 |
| 534 | 20231211 | 103600 | 904926175 | 2870 | 2870 | 2870 | 2870 | 100 |
| 535 | 20231211 | 103500 | 904639175 | 2870 | 2860 | 2870 | 2860 | 532 |
| 536 | 20231211 | 103400 | 903113905 | 2860 | 2865 | 2865 | 2860 | 2183 |
| 537 | 20231211 | 103300 | 896868810 | 2870 | 2870 | 2870 | 2870 | 298 |
| 538 | 20231211 | 103200 | 896013550 | 2875 | 2875 | 2875 | 2870 | 89 |
| 539 | 20231211 | 103100 | 895757680 | 2875 | 2875 | 2875 | 2875 | 84 |
| 540 | 20231211 | 103000 | 895516180 | 2875 | 2865 | 2875 | 2865 | 152 |
| 541 | 20231211 | 102900 | 895079590 | 2865 | 2860 | 2875 | 2860 | 151 |
| 542 | 20231211 | 102800 | 894646225 | 2860 | 2875 | 2875 | 2860 | 1128 |
| 543 | 20231211 | 102700 | 891409890 | 2875 | 2875 | 2875 | 2875 | 1 |
| 544 | 20231211 | 102600 | 891407015 | 2870 | 2870 | 2875 | 2870 | 4484 |
| 545 | 20231211 | 102500 | 878521000 | 2865 | 2865 | 2865 | 2860 | 1145 |
| 546 | 20231211 | 102400 | 875243260 | 2860 | 2870 | 2870 | 2860 | 1441 |
| 547 | 20231211 | 102300 | 871114520 | 2870 | 2865 | 2870 | 2860 | 280 |
| 548 | 20231211 | 102200 | 870312970 | 2860 | 2870 | 2870 | 2860 | 9019 |
| 549 | 20231211 | 102100 | 844469920 | 2870 | 2870 | 2870 | 2870 | 644 |
| 550 | 20231211 | 102000 | 842621640 | 2870 | 2870 | 2870 | 2870 | 282 |
| 551 | 20231211 | 101900 | 841812300 | 2870 | 2875 | 2875 | 2870 | 1608 |
| 552 | 20231211 | 101800 | 837194380 | 2875 | 2865 | 2875 | 2865 | 432 |
| 553 | 20231211 | 101700 | 835954630 | 2865 | 2870 | 2880 | 2865 | 973 |
| 554 | 20231211 | 101600 | 833163060 | 2870 | 2870 | 2880 | 2870 | 2922 |
| 555 | 20231211 | 101500 | 824776890 | 2870 | 2875 | 2880 | 2870 | 641 |
| 556 | 20231211 | 101400 | 822933700 | 2870 | 2875 | 2875 | 2870 | 839 |
| 557 | 20231211 | 101300 | 820522470 | 2870 | 2875 | 2875 | 2870 | 2071 |
| 558 | 20231211 | 101200 | 814578600 | 2875 | 2875 | 2880 | 2875 | 1126 |
| 559 | 20231211 | 101100 | 811341305 | 2880 | 2880 | 2880 | 2880 | 3253 |
| 560 | 20231211 | 101000 | 801972665 | 2880 | 2880 | 2885 | 2880 | 1878 |
| 561 | 20231211 | 100900 | 796564020 | 2880 | 2880 | 2885 | 2880 | 1382 |
| 562 | 20231211 | 100800 | 792583855 | 2880 | 2880 | 2880 | 2880 | 4965 |
| 563 | 20231211 | 100700 | 778284655 | 2880 | 2885 | 2885 | 2880 | 5301 |
| 564 | 20231211 | 100600 | 763017650 | 2885 | 2885 | 2885 | 2885 | 1118 |
| 565 | 20231211 | 100500 | 759792220 | 2885 | 2885 | 2890 | 2885 | 556 |
| 566 | 20231211 | 100400 | 758186395 | 2880 | 2885 | 2885 | 2880 | 1932 |
| 567 | 20231211 | 100300 | 752621675 | 2885 | 2885 | 2890 | 2885 | 140 |
| 568 | 20231211 | 100200 | 752217190 | 2890 | 2890 | 2890 | 2880 | 424 |
| 569 | 20231211 | 100100 | 750992010 | 2890 | 2895 | 2895 | 2880 | 12572 |
| 570 | 20231211 | 100000 | 714648775 | 2895 | 2890 | 2895 | 2880 | 4704 |
| 571 | 20231211 | 095900 | 701050200 | 2895 | 2880 | 2895 | 2880 | 2971 |
| 572 | 20231211 | 095800 | 692474255 | 2880 | 2880 | 2880 | 2875 | 1412 |
| 573 | 20231211 | 095700 | 688409700 | 2880 | 2880 | 2880 | 2880 | 737 |
| 574 | 20231211 | 095600 | 686287140 | 2880 | 2885 | 2885 | 2875 | 1575 |
| 575 | 20231211 | 095500 | 681754560 | 2885 | 2880 | 2885 | 2880 | 1879 |
| 576 | 20231211 | 095400 | 676339015 | 2880 | 2865 | 2885 | 2865 | 12825 |
| 577 | 20231211 | 095300 | 639463315 | 2875 | 2865 | 2875 | 2865 | 3638 |
| 578 | 20231211 | 095200 | 629027235 | 2865 | 2865 | 2870 | 2865 | 1204 |
| 579 | 20231211 | 095100 | 625577770 | 2865 | 2865 | 2870 | 2865 | 390 |
| 580 | 20231211 | 095000 | 624459520 | 2870 | 2870 | 2870 | 2870 | 199 |
| 581 | 20231211 | 094900 | 623888390 | 2870 | 2865 | 2870 | 2865 | 1057 |
| 582 | 20231211 | 094800 | 620860070 | 2865 | 2850 | 2865 | 2850 | 373 |
| 583 | 20231211 | 094700 | 619793225 | 2850 | 2850 | 2860 | 2850 | 4292 |
| 584 | 20231211 | 094600 | 607545085 | 2850 | 2855 | 2855 | 2850 | 4082 |
| 585 | 20231211 | 094500 | 595894010 | 2855 | 2855 | 2860 | 2855 | 2985 |
| 586 | 20231211 | 094400 | 587371820 | 2855 | 2860 | 2860 | 2855 | 5105 |
| 587 | 20231211 | 094300 | 572784180 | 2860 | 2865 | 2865 | 2860 | 558 |
| 588 | 20231211 | 094200 | 571187010 | 2870 | 2875 | 2875 | 2865 | 163 |
| 589 | 20231211 | 094100 | 570719500 | 2875 | 2870 | 2875 | 2870 | 1403 |
| 590 | 20231211 | 094000 | 566691045 | 2875 | 2870 | 2875 | 2855 | 2034 |
| 591 | 20231211 | 093900 | 560863030 | 2870 | 2865 | 2870 | 2865 | 679 |
| 592 | 20231211 | 093800 | 558917645 | 2870 | 2875 | 2875 | 2870 | 2379 |
| 593 | 20231211 | 093700 | 552087275 | 2875 | 2870 | 2875 | 2870 | 2009 |
| 594 | 20231211 | 093600 | 546318760 | 2870 | 2865 | 2870 | 2855 | 5196 |
| 595 | 20231211 | 093500 | 531416935 | 2865 | 2860 | 2865 | 2860 | 10645 |
| 596 | 20231211 | 093400 | 500925535 | 2860 | 2855 | 2860 | 2855 | 1068 |
| 597 | 20231211 | 093300 | 497875810 | 2855 | 2865 | 2865 | 2855 | 2550 |
| 598 | 20231211 | 093200 | 490586780 | 2865 | 2860 | 2865 | 2860 | 1600 |
| 599 | 20231211 | 093100 | 486010685 | 2860 | 2865 | 2865 | 2860 | 372 |
| 600 | 20231211 | 093000 | 484944960 | 2850 | 2865 | 2865 | 2850 | 1590 |
| 601 | 20231211 | 092900 | 480405820 | 2865 | 2855 | 2865 | 2855 | 2022 |
| 602 | 20231211 | 092800 | 474625650 | 2855 | 2845 | 2855 | 2845 | 316 |
| 603 | 20231211 | 092700 | 473725990 | 2845 | 2850 | 2850 | 2845 | 863 |
| 604 | 20231211 | 092600 | 471269565 | 2860 | 2845 | 2860 | 2845 | 1819 |
| 605 | 20231211 | 092500 | 466077885 | 2845 | 2845 | 2855 | 2845 | 7984 |
| 606 | 20231211 | 092400 | 443363185 | 2845 | 2845 | 2850 | 2845 | 564 |
| 607 | 20231211 | 092300 | 441758555 | 2850 | 2850 | 2850 | 2840 | 599 |
| 608 | 20231211 | 092200 | 440053595 | 2850 | 2840 | 2850 | 2835 | 392 |
| 609 | 20231211 | 092100 | 438941200 | 2840 | 2835 | 2855 | 2835 | 4256 |
| 610 | 20231211 | 092000 | 426844505 | 2845 | 2835 | 2845 | 2835 | 1747 |
| 611 | 20231211 | 091900 | 421891350 | 2845 | 2840 | 2845 | 2835 | 5140 |
| 612 | 20231211 | 091800 | 407298090 | 2840 | 2845 | 2845 | 2840 | 1211 |
| 613 | 20231211 | 091700 | 403858015 | 2845 | 2845 | 2850 | 2845 | 785 |
| 614 | 20231211 | 091600 | 401624190 | 2850 | 2855 | 2855 | 2845 | 973 |
| 615 | 20231211 | 091500 | 398853335 | 2860 | 2860 | 2860 | 2860 | 616 |
| 616 | 20231211 | 091400 | 397091575 | 2860 | 2850 | 2860 | 2845 | 7071 |
| 617 | 20231211 | 091300 | 376942780 | 2850 | 2875 | 2875 | 2850 | 5434 |
| 618 | 20231211 | 091200 | 361426965 | 2875 | 2855 | 2875 | 2855 | 1313 |
| 619 | 20231211 | 091100 | 357662425 | 2855 | 2850 | 2855 | 2835 | 2840 |
| 620 | 20231211 | 091000 | 349576790 | 2845 | 2840 | 2845 | 2835 | 1647 |
| 621 | 20231211 | 090900 | 344899200 | 2840 | 2830 | 2840 | 2830 | 2198 |
| 622 | 20231211 | 090800 | 338673930 | 2835 | 2840 | 2845 | 2830 | 8663 |
| 623 | 20231211 | 090700 | 314107380 | 2840 | 2840 | 2845 | 2835 | 6805 |
| 624 | 20231211 | 090600 | 294774930 | 2840 | 2810 | 2840 | 2810 | 1867 |
| 625 | 20231211 | 090500 | 289503560 | 2810 | 2805 | 2810 | 2800 | 13917 |
| 626 | 20231211 | 090400 | 250478095 | 2805 | 2815 | 2820 | 2805 | 25342 |
| 627 | 20231211 | 090300 | 179258440 | 2815 | 2825 | 2825 | 2810 | 3476 |
| 628 | 20231211 | 090200 | 169458025 | 2825 | 2835 | 2845 | 2810 | 25564 |
| 629 | 20231211 | 090100 | 97381320 | 2855 | 2840 | 2855 | 2815 | 16208 |
| 630 | 20231211 | 090000 | 51611490 | 2845 | 2895 | 2895 | 2845 | 17437 |