31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 3 | 20231211 | 193600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20231211 | 193500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20231211 | 193400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20231211 | 193300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20231211 | 193200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20231211 | 193100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20231211 | 193000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20231211 | 192900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20231211 | 192800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20231211 | 192700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20231211 | 192600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20231211 | 192500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20231211 | 192400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20231211 | 192300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20231211 | 192200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20231211 | 192100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20231211 | 192000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20231211 | 191900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20231211 | 191800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20231211 | 191700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20231211 | 191600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20231211 | 191500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20231211 | 191400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20231211 | 191300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20231211 | 191200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20231211 | 191100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20231211 | 191000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20231211 | 190900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20231211 | 190800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20231211 | 190700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 33 | 20231211 | 190600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20231211 | 190500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20231211 | 190400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20231211 | 190300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20231211 | 190200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20231211 | 190100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20231211 | 190000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20231211 | 185900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20231211 | 185800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20231211 | 185700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20231211 | 185600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20231211 | 185500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20231211 | 185400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20231211 | 185300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20231211 | 185200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20231211 | 185100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20231211 | 185000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20231211 | 184900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20231211 | 184800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20231211 | 184700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20231211 | 184600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20231211 | 184500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20231211 | 184400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20231211 | 184300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20231211 | 184200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20231211 | 184100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20231211 | 184000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20231211 | 183900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20231211 | 183800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20231211 | 183700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 63 | 20231211 | 183600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20231211 | 183500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20231211 | 183400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20231211 | 183300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20231211 | 183200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20231211 | 183100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20231211 | 183000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20231211 | 182900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20231211 | 182800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20231211 | 182700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20231211 | 182600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20231211 | 182500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20231211 | 182400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20231211 | 182300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20231211 | 182200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20231211 | 182100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20231211 | 182000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20231211 | 181900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20231211 | 181800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20231211 | 181700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20231211 | 181600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20231211 | 181500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20231211 | 181400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20231211 | 181300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20231211 | 181200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20231211 | 181100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20231211 | 181000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20231211 | 180900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20231211 | 180800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20231211 | 180700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 93 | 20231211 | 180600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20231211 | 180500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20231211 | 180400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20231211 | 180300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20231211 | 180200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20231211 | 180100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20231211 | 180000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20231211 | 175900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20231211 | 175800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20231211 | 175700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20231211 | 175600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20231211 | 175500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20231211 | 175400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20231211 | 175300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20231211 | 175200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20231211 | 175100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20231211 | 175000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20231211 | 174900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20231211 | 174800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20231211 | 174700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20231211 | 174600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20231211 | 174500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20231211 | 174400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20231211 | 174300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20231211 | 174200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20231211 | 174100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20231211 | 174000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20231211 | 173900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20231211 | 173800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20231211 | 173700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 123 | 20231211 | 173600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20231211 | 173500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20231211 | 173400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20231211 | 173300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20231211 | 173200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20231211 | 173100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20231211 | 173000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20231211 | 172900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20231211 | 172800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20231211 | 172700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20231211 | 172600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20231211 | 172500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20231211 | 172400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20231211 | 172300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20231211 | 172200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20231211 | 172100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20231211 | 172000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20231211 | 171900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20231211 | 171800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20231211 | 171700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20231211 | 171600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20231211 | 171500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20231211 | 171400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20231211 | 171300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20231211 | 171200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20231211 | 171100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20231211 | 171000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20231211 | 170900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20231211 | 170800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20231211 | 170700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 153 | 20231211 | 170600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20231211 | 170500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20231211 | 170400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20231211 | 170300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20231211 | 170200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20231211 | 170100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20231211 | 170000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20231211 | 165900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20231211 | 165800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20231211 | 165700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20231211 | 165600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20231211 | 165500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20231211 | 165400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20231211 | 165300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20231211 | 165200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20231211 | 165100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20231211 | 165000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20231211 | 164900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20231211 | 164800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20231211 | 164700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20231211 | 164600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20231211 | 164500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20231211 | 164400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20231211 | 164300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20231211 | 164200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20231211 | 164100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20231211 | 164000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20231211 | 163900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20231211 | 163800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20231211 | 163700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 183 | 20231211 | 163600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20231211 | 163500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20231211 | 163400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20231211 | 163300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20231211 | 163200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20231211 | 163100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20231211 | 163000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20231211 | 162900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20231211 | 162800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20231211 | 162700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20231211 | 162600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20231211 | 162500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20231211 | 162400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20231211 | 162300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20231211 | 162200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20231211 | 162100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20231211 | 162000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20231211 | 161900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20231211 | 161800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20231211 | 161700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20231211 | 161600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20231211 | 161500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20231211 | 161400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20231211 | 161300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20231211 | 161200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20231211 | 161100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20231211 | 161000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20231211 | 160900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20231211 | 160800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20231211 | 160700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 213 | 20231211 | 160600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20231211 | 160500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20231211 | 160400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20231211 | 160300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20231211 | 160200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20231211 | 160100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20231211 | 160000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20231211 | 155900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20231211 | 155800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20231211 | 155700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20231211 | 155600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20231211 | 155500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20231211 | 155400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20231211 | 155300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20231211 | 155200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20231211 | 155100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20231211 | 155000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20231211 | 154900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20231211 | 154800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 232 | 20231211 | 154700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 233 | 20231211 | 154600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 234 | 20231211 | 154500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 235 | 20231211 | 154400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20231211 | 154300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 237 | 20231211 | 154200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 238 | 20231211 | 154100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 239 | 20231211 | 154000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 240 | 20231211 | 153900 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 241 | 20231211 | 153800 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 242 | 20231211 | 153700 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 243 | 20231211 | 153600 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 244 | 20231211 | 153500 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20231211 | 153400 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 246 | 20231211 | 153300 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 247 | 20231211 | 153200 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 248 | 20231211 | 153100 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 0 |
| 249 | 20231211 | 153000 | 1997693825 | 2250 | 2250 | 2250 | 2250 | 21149 |
| 250 | 20231211 | 152900 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 251 | 20231211 | 152800 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 252 | 20231211 | 152700 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 253 | 20231211 | 152600 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 254 | 20231211 | 152500 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 255 | 20231211 | 152400 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 256 | 20231211 | 152300 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 257 | 20231211 | 152200 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 258 | 20231211 | 152100 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 259 | 20231211 | 152000 | 1950108575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 260 | 20231211 | 151900 | 1950108575 | 2255 | 2255 | 2255 | 2245 | 1397 |
| 261 | 20231211 | 151800 | 1946966290 | 2255 | 2255 | 2255 | 2240 | 33709 |
| 262 | 20231211 | 151700 | 1871268080 | 2250 | 2250 | 2255 | 2245 | 15023 |
| 263 | 20231211 | 151600 | 1837506425 | 2255 | 2255 | 2260 | 2245 | 17484 |
| 264 | 20231211 | 151500 | 1798164350 | 2260 | 2260 | 2260 | 2255 | 162 |
| 265 | 20231211 | 151400 | 1797798730 | 2260 | 2260 | 2260 | 2260 | 3368 |
| 266 | 20231211 | 151300 | 1790187050 | 2260 | 2255 | 2260 | 2250 | 12044 |
| 267 | 20231211 | 151200 | 1763018485 | 2255 | 2250 | 2255 | 2250 | 2836 |
| 268 | 20231211 | 151100 | 1756637465 | 2250 | 2250 | 2250 | 2245 | 2695 |
| 269 | 20231211 | 151000 | 1750586870 | 2245 | 2250 | 2250 | 2245 | 2446 |
| 270 | 20231211 | 150900 | 1745090815 | 2245 | 2250 | 2250 | 2245 | 426 |
| 271 | 20231211 | 150800 | 1744134440 | 2245 | 2250 | 2250 | 2245 | 786 |
| 272 | 20231211 | 150700 | 1742368440 | 2250 | 2245 | 2250 | 2245 | 122 |
| 273 | 20231211 | 150600 | 1742094540 | 2245 | 2250 | 2250 | 2245 | 20866 |
| 274 | 20231211 | 150500 | 1695250140 | 2250 | 2250 | 2250 | 2245 | 305 |
| 275 | 20231211 | 150400 | 1694565390 | 2250 | 2250 | 2250 | 2245 | 3068 |
| 276 | 20231211 | 150300 | 1687662645 | 2255 | 2255 | 2255 | 2250 | 10094 |
| 277 | 20231211 | 150200 | 1664950675 | 2255 | 2255 | 2255 | 2250 | 3708 |
| 278 | 20231211 | 150100 | 1656605135 | 2255 | 2250 | 2255 | 2250 | 6315 |
| 279 | 20231211 | 150000 | 1642395925 | 2250 | 2245 | 2250 | 2245 | 12 |
| 280 | 20231211 | 145900 | 1642368950 | 2250 | 2250 | 2250 | 2250 | 148 |
| 281 | 20231211 | 145800 | 1642035950 | 2250 | 2255 | 2255 | 2250 | 1099 |
| 282 | 20231211 | 145700 | 1639562860 | 2255 | 2255 | 2255 | 2255 | 9 |
| 283 | 20231211 | 145600 | 1639542565 | 2255 | 2250 | 2255 | 2250 | 1511 |
| 284 | 20231211 | 145500 | 1636142695 | 2250 | 2250 | 2255 | 2250 | 15200 |
| 285 | 20231211 | 145400 | 1601942685 | 2250 | 2245 | 2250 | 2245 | 2 |
| 286 | 20231211 | 145300 | 1601938190 | 2245 | 2250 | 2250 | 2245 | 1997 |
| 287 | 20231211 | 145200 | 1597454845 | 2240 | 2245 | 2245 | 2240 | 13182 |
| 288 | 20231211 | 145100 | 1567872755 | 2250 | 2250 | 2250 | 2250 | 10 |
| 289 | 20231211 | 145000 | 1567850255 | 2250 | 2245 | 2250 | 2245 | 2697 |
| 290 | 20231211 | 144900 | 1561794435 | 2250 | 2250 | 2250 | 2245 | 883 |
| 291 | 20231211 | 144800 | 1559812085 | 2245 | 2245 | 2250 | 2245 | 509 |
| 292 | 20231211 | 144700 | 1558668330 | 2250 | 2255 | 2255 | 2250 | 6388 |
| 293 | 20231211 | 144600 | 1544295005 | 2255 | 2255 | 2255 | 2255 | 302 |
| 294 | 20231211 | 144500 | 1543613995 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 295 | 20231211 | 144400 | 1541358995 | 2255 | 2250 | 2255 | 2250 | 1401 |
| 296 | 20231211 | 144300 | 1538206740 | 2250 | 2250 | 2255 | 2250 | 1404 |
| 297 | 20231211 | 144200 | 1535047720 | 2255 | 2255 | 2255 | 2255 | 26 |
| 298 | 20231211 | 144100 | 1534989090 | 2255 | 2255 | 2255 | 2255 | 22 |
| 299 | 20231211 | 144000 | 1534939480 | 2255 | 2255 | 2255 | 2250 | 656 |
| 300 | 20231211 | 143900 | 1533460700 | 2255 | 2255 | 2255 | 2255 | 889 |
| 301 | 20231211 | 143800 | 1531456005 | 2255 | 2250 | 2255 | 2250 | 760 |
| 302 | 20231211 | 143700 | 1529746000 | 2255 | 2255 | 2255 | 2255 | 100 |
| 303 | 20231211 | 143600 | 1529520500 | 2255 | 2255 | 2255 | 2255 | 725 |
| 304 | 20231211 | 143500 | 1527885625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20231211 | 143400 | 1527885625 | 2255 | 2255 | 2255 | 2255 | 1 |
| 306 | 20231211 | 143300 | 1527883370 | 2250 | 2250 | 2250 | 2250 | 560 |
| 307 | 20231211 | 143200 | 1526623370 | 2255 | 2255 | 2255 | 2250 | 107 |
| 308 | 20231211 | 143100 | 1526382170 | 2255 | 2255 | 2255 | 2255 | 21 |
| 309 | 20231211 | 143000 | 1526334815 | 2255 | 2255 | 2255 | 2250 | 182 |
| 310 | 20231211 | 142900 | 1525924995 | 2255 | 2250 | 2255 | 2250 | 101 |
| 311 | 20231211 | 142800 | 1525697740 | 2255 | 2250 | 2255 | 2250 | 4124 |
| 312 | 20231211 | 142700 | 1516418720 | 2255 | 2255 | 2255 | 2250 | 4661 |
| 313 | 20231211 | 142600 | 1505931460 | 2250 | 2250 | 2255 | 2250 | 5344 |
| 314 | 20231211 | 142500 | 1493907455 | 2250 | 2245 | 2250 | 2245 | 295 |
| 315 | 20231211 | 142400 | 1493243710 | 2245 | 2245 | 2245 | 2245 | 122 |
| 316 | 20231211 | 142300 | 1492969820 | 2250 | 2245 | 2250 | 2245 | 38 |
| 317 | 20231211 | 142200 | 1492884505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 318 | 20231211 | 142100 | 1492884505 | 2250 | 2250 | 2250 | 2245 | 2470 |
| 319 | 20231211 | 142000 | 1487339330 | 2245 | 2250 | 2250 | 2245 | 14 |
| 320 | 20231211 | 141900 | 1487307895 | 2245 | 2240 | 2245 | 2240 | 4832 |
| 321 | 20231211 | 141800 | 1476460155 | 2245 | 2245 | 2245 | 2240 | 502 |
| 322 | 20231211 | 141700 | 1475335665 | 2240 | 2240 | 2240 | 2240 | 744 |
| 323 | 20231211 | 141600 | 1473669105 | 2240 | 2240 | 2240 | 2240 | 93 |
| 324 | 20231211 | 141500 | 1473460785 | 2240 | 2240 | 2240 | 2240 | 2 |
| 325 | 20231211 | 141400 | 1473456305 | 2240 | 2240 | 2245 | 2240 | 2691 |
| 326 | 20231211 | 141300 | 1467428455 | 2240 | 2245 | 2245 | 2240 | 760 |
| 327 | 20231211 | 141200 | 1465725605 | 2240 | 2240 | 2240 | 2240 | 285 |
| 328 | 20231211 | 141100 | 1465087205 | 2245 | 2245 | 2245 | 2245 | 12 |
| 329 | 20231211 | 141000 | 1465060265 | 2245 | 2245 | 2245 | 2245 | 10 |
| 330 | 20231211 | 140900 | 1465037815 | 2245 | 2245 | 2245 | 2240 | 5 |
| 331 | 20231211 | 140800 | 1465026605 | 2235 | 2240 | 2240 | 2235 | 632 |
| 332 | 20231211 | 140700 | 1463612935 | 2240 | 2235 | 2240 | 2235 | 302 |
| 333 | 20231211 | 140600 | 1462937955 | 2240 | 2240 | 2240 | 2235 | 1237 |
| 334 | 20231211 | 140500 | 1460172665 | 2240 | 2235 | 2240 | 2235 | 2071 |
| 335 | 20231211 | 140400 | 1455533755 | 2235 | 2240 | 2240 | 2235 | 8148 |
| 336 | 20231211 | 140300 | 1437289380 | 2240 | 2240 | 2245 | 2240 | 7845 |
| 337 | 20231211 | 140200 | 1419716555 | 2240 | 2245 | 2245 | 2240 | 2406 |
| 338 | 20231211 | 140100 | 1414327090 | 2245 | 2245 | 2245 | 2245 | 57 |
| 339 | 20231211 | 140000 | 1414199125 | 2240 | 2240 | 2240 | 2240 | 2060 |
| 340 | 20231211 | 135900 | 1409584725 | 2240 | 2245 | 2245 | 2240 | 170 |
| 341 | 20231211 | 135800 | 1409203140 | 2240 | 2250 | 2250 | 2240 | 983 |
| 342 | 20231211 | 135700 | 1406996210 | 2245 | 2245 | 2245 | 2245 | 300 |
| 343 | 20231211 | 135600 | 1406322710 | 2245 | 2245 | 2245 | 2245 | 408 |
| 344 | 20231211 | 135500 | 1405406750 | 2245 | 2245 | 2245 | 2245 | 69 |
| 345 | 20231211 | 135400 | 1405251845 | 2245 | 2245 | 2250 | 2245 | 341 |
| 346 | 20231211 | 135300 | 1404484750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 347 | 20231211 | 135200 | 1404484750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 348 | 20231211 | 135100 | 1404484750 | 2250 | 2250 | 2250 | 2250 | 10 |
| 349 | 20231211 | 135000 | 1404462250 | 2250 | 2250 | 2250 | 2250 | 2 |
| 350 | 20231211 | 134900 | 1404457750 | 2250 | 2250 | 2250 | 2250 | 1 |
| 351 | 20231211 | 134800 | 1404455500 | 2250 | 2245 | 2250 | 2245 | 1501 |
| 352 | 20231211 | 134700 | 1401085750 | 2250 | 2245 | 2250 | 2245 | 51 |
| 353 | 20231211 | 134600 | 1400971250 | 2250 | 2250 | 2250 | 2250 | 0 |
| 354 | 20231211 | 134500 | 1400971250 | 2250 | 2250 | 2250 | 2250 | 1 |
| 355 | 20231211 | 134400 | 1400969000 | 2250 | 2240 | 2250 | 2240 | 504 |
| 356 | 20231211 | 134300 | 1399840010 | 2240 | 2250 | 2250 | 2240 | 2252 |
| 357 | 20231211 | 134200 | 1394783865 | 2250 | 2250 | 2250 | 2250 | 0 |
| 358 | 20231211 | 134100 | 1394783865 | 2250 | 2250 | 2250 | 2250 | 0 |
| 359 | 20231211 | 134000 | 1394783865 | 2250 | 2250 | 2250 | 2250 | 4 |
| 360 | 20231211 | 133900 | 1394774865 | 2245 | 2240 | 2245 | 2240 | 640 |
| 361 | 20231211 | 133800 | 1393339065 | 2245 | 2245 | 2245 | 2245 | 300 |
| 362 | 20231211 | 133700 | 1392665565 | 2245 | 2245 | 2245 | 2240 | 1557 |
| 363 | 20231211 | 133600 | 1389170600 | 2240 | 2245 | 2245 | 2240 | 1222 |
| 364 | 20231211 | 133500 | 1386428220 | 2245 | 2245 | 2245 | 2245 | 400 |
| 365 | 20231211 | 133400 | 1385530220 | 2245 | 2250 | 2250 | 2240 | 24244 |
| 366 | 20231211 | 133300 | 1331100940 | 2245 | 2250 | 2250 | 2245 | 302 |
| 367 | 20231211 | 133200 | 1330422190 | 2250 | 2250 | 2250 | 2250 | 500 |
| 368 | 20231211 | 133100 | 1329297190 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 369 | 20231211 | 133000 | 1327047190 | 2250 | 2250 | 2250 | 2250 | 2 |
| 370 | 20231211 | 132900 | 1327042690 | 2245 | 2245 | 2245 | 2245 | 206 |
| 371 | 20231211 | 132800 | 1326580220 | 2250 | 2250 | 2250 | 2250 | 1 |
| 372 | 20231211 | 132700 | 1326577970 | 2250 | 2245 | 2250 | 2245 | 322 |
| 373 | 20231211 | 132600 | 1325853475 | 2245 | 2250 | 2250 | 2245 | 1103 |
| 374 | 20231211 | 132500 | 1323374230 | 2250 | 2250 | 2250 | 2250 | 318 |
| 375 | 20231211 | 132400 | 1322658730 | 2250 | 2250 | 2250 | 2250 | 1021 |
| 376 | 20231211 | 132300 | 1320361480 | 2250 | 2250 | 2250 | 2245 | 231 |
| 377 | 20231211 | 132200 | 1319841780 | 2250 | 2250 | 2250 | 2250 | 4 |
| 378 | 20231211 | 132100 | 1319832780 | 2250 | 2245 | 2250 | 2245 | 371 |
| 379 | 20231211 | 132000 | 1318999880 | 2250 | 2245 | 2250 | 2245 | 654 |
| 380 | 20231211 | 131900 | 1317530090 | 2250 | 2250 | 2250 | 2245 | 825 |
| 381 | 20231211 | 131800 | 1315677250 | 2250 | 2250 | 2250 | 2250 | 4866 |
| 382 | 20231211 | 131700 | 1304728750 | 2250 | 2250 | 2250 | 2250 | 79 |
| 383 | 20231211 | 131600 | 1304551000 | 2255 | 2255 | 2255 | 2255 | 412 |
| 384 | 20231211 | 131500 | 1303621940 | 2255 | 2255 | 2255 | 2255 | 4 |
| 385 | 20231211 | 131400 | 1303612920 | 2255 | 2255 | 2255 | 2255 | 52 |
| 386 | 20231211 | 131300 | 1303495660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 387 | 20231211 | 131200 | 1303495660 | 2255 | 2250 | 2255 | 2250 | 361 |
| 388 | 20231211 | 131100 | 1302683405 | 2250 | 2250 | 2250 | 2250 | 0 |
| 389 | 20231211 | 131000 | 1302683405 | 2250 | 2250 | 2250 | 2250 | 45 |
| 390 | 20231211 | 130900 | 1302582155 | 2255 | 2245 | 2255 | 2245 | 481 |
| 391 | 20231211 | 130800 | 1301500785 | 2245 | 2250 | 2250 | 2245 | 3055 |
| 392 | 20231211 | 130700 | 1294641790 | 2245 | 2250 | 2250 | 2245 | 66 |
| 393 | 20231211 | 130600 | 1294493340 | 2250 | 2250 | 2250 | 2250 | 38 |
| 394 | 20231211 | 130500 | 1294407840 | 2250 | 2250 | 2250 | 2250 | 7 |
| 395 | 20231211 | 130400 | 1294392090 | 2250 | 2245 | 2250 | 2245 | 29 |
| 396 | 20231211 | 130300 | 1294326845 | 2250 | 2250 | 2250 | 2250 | 101 |
| 397 | 20231211 | 130200 | 1294099595 | 2250 | 2250 | 2255 | 2250 | 2141 |
| 398 | 20231211 | 130100 | 1289282335 | 2250 | 2250 | 2250 | 2250 | 0 |
| 399 | 20231211 | 130000 | 1289282335 | 2250 | 2250 | 2250 | 2250 | 1542 |
| 400 | 20231211 | 125900 | 1285812835 | 2250 | 2245 | 2250 | 2245 | 3347 |
| 401 | 20231211 | 125800 | 1278298815 | 2250 | 2250 | 2250 | 2250 | 15 |
| 402 | 20231211 | 125700 | 1278265065 | 2250 | 2245 | 2250 | 2245 | 197 |
| 403 | 20231211 | 125600 | 1277822570 | 2245 | 2245 | 2245 | 2245 | 1469 |
| 404 | 20231211 | 125500 | 1274524665 | 2245 | 2250 | 2250 | 2245 | 276 |
| 405 | 20231211 | 125400 | 1273904290 | 2250 | 2250 | 2250 | 2250 | 2892 |
| 406 | 20231211 | 125300 | 1267397290 | 2255 | 2250 | 2255 | 2250 | 701 |
| 407 | 20231211 | 125200 | 1265820035 | 2250 | 2250 | 2250 | 2250 | 412 |
| 408 | 20231211 | 125100 | 1264893035 | 2255 | 2255 | 2255 | 2255 | 100 |
| 409 | 20231211 | 125000 | 1264667535 | 2255 | 2255 | 2255 | 2255 | 0 |
| 410 | 20231211 | 124900 | 1264667535 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20231211 | 124800 | 1264667535 | 2255 | 2255 | 2255 | 2255 | 379 |
| 412 | 20231211 | 124700 | 1263812890 | 2250 | 2250 | 2250 | 2250 | 43 |
| 413 | 20231211 | 124600 | 1263716140 | 2250 | 2250 | 2250 | 2250 | 926 |
| 414 | 20231211 | 124500 | 1261632640 | 2255 | 2250 | 2255 | 2250 | 503 |
| 415 | 20231211 | 124400 | 1260498385 | 2250 | 2250 | 2250 | 2250 | 212 |
| 416 | 20231211 | 124300 | 1260021385 | 2250 | 2250 | 2250 | 2250 | 23 |
| 417 | 20231211 | 124200 | 1259969635 | 2255 | 2250 | 2255 | 2250 | 49 |
| 418 | 20231211 | 124100 | 1259859300 | 2255 | 2250 | 2255 | 2250 | 2081 |
| 419 | 20231211 | 124000 | 1255177045 | 2250 | 2245 | 2250 | 2245 | 946 |
| 420 | 20231211 | 123900 | 1253052200 | 2245 | 2245 | 2245 | 2245 | 0 |
| 421 | 20231211 | 123800 | 1253052200 | 2245 | 2245 | 2245 | 2245 | 10 |
| 422 | 20231211 | 123700 | 1253029750 | 2250 | 2245 | 2250 | 2245 | 222 |
| 423 | 20231211 | 123600 | 1252531355 | 2245 | 2245 | 2245 | 2245 | 519 |
| 424 | 20231211 | 123500 | 1251366200 | 2245 | 2250 | 2250 | 2245 | 149 |
| 425 | 20231211 | 123400 | 1251031670 | 2245 | 2245 | 2250 | 2245 | 217 |
| 426 | 20231211 | 123300 | 1250544500 | 2250 | 2250 | 2250 | 2250 | 1 |
| 427 | 20231211 | 123200 | 1250542250 | 2245 | 2250 | 2250 | 2245 | 1435 |
| 428 | 20231211 | 123100 | 1247315675 | 2250 | 2250 | 2250 | 2245 | 4586 |
| 429 | 20231211 | 123000 | 1236998000 | 2255 | 2255 | 2255 | 2255 | 4 |
| 430 | 20231211 | 122900 | 1236988980 | 2255 | 2255 | 2255 | 2250 | 2404 |
| 431 | 20231211 | 122800 | 1231567970 | 2255 | 2255 | 2255 | 2255 | 10 |
| 432 | 20231211 | 122700 | 1231545420 | 2250 | 2250 | 2250 | 2250 | 693 |
| 433 | 20231211 | 122600 | 1229986170 | 2255 | 2255 | 2255 | 2255 | 0 |
| 434 | 20231211 | 122500 | 1229986170 | 2255 | 2250 | 2255 | 2250 | 468 |
| 435 | 20231211 | 122400 | 1228931580 | 2255 | 2255 | 2255 | 2255 | 1 |
| 436 | 20231211 | 122300 | 1228929325 | 2255 | 2255 | 2255 | 2255 | 0 |
| 437 | 20231211 | 122200 | 1228929325 | 2255 | 2255 | 2255 | 2255 | 1 |
| 438 | 20231211 | 122100 | 1228927070 | 2250 | 2250 | 2255 | 2250 | 553 |
| 439 | 20231211 | 122000 | 1227682810 | 2250 | 2250 | 2255 | 2250 | 1332 |
| 440 | 20231211 | 121900 | 1224685795 | 2250 | 2250 | 2250 | 2250 | 211 |
| 441 | 20231211 | 121800 | 1224211045 | 2255 | 2245 | 2255 | 2245 | 4079 |
| 442 | 20231211 | 121700 | 1215050925 | 2240 | 2245 | 2245 | 2240 | 12539 |
| 443 | 20231211 | 121600 | 1186946290 | 2240 | 2245 | 2245 | 2240 | 731 |
| 444 | 20231211 | 121500 | 1185308480 | 2240 | 2240 | 2245 | 2240 | 12 |
| 445 | 20231211 | 121400 | 1185281585 | 2240 | 2245 | 2245 | 2240 | 7592 |
| 446 | 20231211 | 121300 | 1168251225 | 2250 | 2245 | 2250 | 2245 | 501 |
| 447 | 20231211 | 121200 | 1167126475 | 2245 | 2245 | 2250 | 2245 | 266 |
| 448 | 20231211 | 121100 | 1166529300 | 2245 | 2245 | 2250 | 2245 | 5610 |
| 449 | 20231211 | 121000 | 1153934830 | 2250 | 2250 | 2250 | 2250 | 24 |
| 450 | 20231211 | 120900 | 1153880830 | 2245 | 2250 | 2250 | 2245 | 45 |
| 451 | 20231211 | 120800 | 1153779585 | 2250 | 2245 | 2250 | 2245 | 5667 |
| 452 | 20231211 | 120700 | 1141057135 | 2245 | 2245 | 2250 | 2245 | 2078 |
| 453 | 20231211 | 120600 | 1136391500 | 2250 | 2245 | 2255 | 2245 | 3281 |
| 454 | 20231211 | 120500 | 1129011545 | 2245 | 2255 | 2255 | 2245 | 8479 |
| 455 | 20231211 | 120400 | 1109950675 | 2255 | 2250 | 2255 | 2245 | 7493 |
| 456 | 20231211 | 120300 | 1093128680 | 2250 | 2255 | 2260 | 2250 | 20113 |
| 457 | 20231211 | 120200 | 1047874370 | 2255 | 2255 | 2255 | 2255 | 1 |
| 458 | 20231211 | 120100 | 1047872115 | 2255 | 2255 | 2255 | 2255 | 26 |
| 459 | 20231211 | 120000 | 1047813485 | 2255 | 2255 | 2260 | 2255 | 3 |
| 460 | 20231211 | 115900 | 1047806715 | 2260 | 2250 | 2260 | 2250 | 2 |
| 461 | 20231211 | 115800 | 1047802205 | 2260 | 2260 | 2260 | 2255 | 5767 |
| 462 | 20231211 | 115700 | 1034797605 | 2255 | 2255 | 2260 | 2250 | 21625 |
| 463 | 20231211 | 115600 | 986058645 | 2260 | 2260 | 2260 | 2255 | 102 |
| 464 | 20231211 | 115500 | 985828130 | 2265 | 2265 | 2265 | 2265 | 1 |
| 465 | 20231211 | 115400 | 985825865 | 2255 | 2255 | 2255 | 2255 | 1008 |
| 466 | 20231211 | 115300 | 983552825 | 2260 | 2260 | 2260 | 2260 | 6 |
| 467 | 20231211 | 115200 | 983539265 | 2260 | 2260 | 2260 | 2260 | 11 |
| 468 | 20231211 | 115100 | 983514405 | 2265 | 2265 | 2265 | 2265 | 27 |
| 469 | 20231211 | 115000 | 983453250 | 2265 | 2255 | 2265 | 2255 | 51 |
| 470 | 20231211 | 114900 | 983338235 | 2260 | 2265 | 2265 | 2260 | 9403 |
| 471 | 20231211 | 114800 | 962087350 | 2265 | 2260 | 2265 | 2260 | 105 |
| 472 | 20231211 | 114700 | 961850025 | 2265 | 2260 | 2265 | 2260 | 448 |
| 473 | 20231211 | 114600 | 960836305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 474 | 20231211 | 114500 | 960836305 | 2265 | 2265 | 2265 | 2265 | 2 |
| 475 | 20231211 | 114400 | 960831775 | 2260 | 2265 | 2265 | 2260 | 4924 |
| 476 | 20231211 | 114300 | 949703510 | 2265 | 2265 | 2265 | 2265 | 13 |
| 477 | 20231211 | 114200 | 949674065 | 2265 | 2265 | 2265 | 2265 | 46 |
| 478 | 20231211 | 114100 | 949569875 | 2265 | 2265 | 2265 | 2265 | 3 |
| 479 | 20231211 | 114000 | 949563080 | 2265 | 2270 | 2270 | 2260 | 111 |
| 480 | 20231211 | 113900 | 949312155 | 2260 | 2265 | 2270 | 2260 | 3263 |
| 481 | 20231211 | 113800 | 941932510 | 2265 | 2265 | 2265 | 2265 | 21 |
| 482 | 20231211 | 113700 | 941884945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 483 | 20231211 | 113600 | 941884945 | 2270 | 2265 | 2270 | 2260 | 59 |
| 484 | 20231211 | 113500 | 941751450 | 2265 | 2265 | 2265 | 2260 | 307 |
| 485 | 20231211 | 113400 | 941057095 | 2265 | 2260 | 2265 | 2260 | 1105 |
| 486 | 20231211 | 113300 | 938557270 | 2265 | 2270 | 2270 | 2265 | 1933 |
| 487 | 20231211 | 113200 | 934179020 | 2265 | 2270 | 2270 | 2265 | 3013 |
| 488 | 20231211 | 113100 | 927339575 | 2270 | 2270 | 2270 | 2265 | 158 |
| 489 | 20231211 | 113000 | 926981230 | 2270 | 2270 | 2270 | 2270 | 2 |
| 490 | 20231211 | 112900 | 926976690 | 2270 | 2265 | 2270 | 2260 | 186 |
| 491 | 20231211 | 112800 | 926555965 | 2265 | 2265 | 2265 | 2265 | 109 |
| 492 | 20231211 | 112700 | 926309080 | 2270 | 2265 | 2270 | 2265 | 1073 |
| 493 | 20231211 | 112600 | 923878730 | 2265 | 2265 | 2270 | 2265 | 222 |
| 494 | 20231211 | 112500 | 923375895 | 2270 | 2265 | 2270 | 2265 | 1027 |
| 495 | 20231211 | 112400 | 921049735 | 2265 | 2265 | 2265 | 2265 | 0 |
| 496 | 20231211 | 112300 | 921049735 | 2265 | 2265 | 2265 | 2265 | 1049 |
| 497 | 20231211 | 112200 | 918673750 | 2265 | 2265 | 2265 | 2265 | 0 |
| 498 | 20231211 | 112100 | 918673750 | 2265 | 2270 | 2270 | 2265 | 2 |
| 499 | 20231211 | 112000 | 918669215 | 2265 | 2270 | 2270 | 2265 | 17 |
| 500 | 20231211 | 111900 | 918630630 | 2270 | 2265 | 2270 | 2265 | 262 |
| 501 | 20231211 | 111800 | 918036695 | 2265 | 2260 | 2265 | 2260 | 3762 |
| 502 | 20231211 | 111700 | 909518000 | 2260 | 2260 | 2260 | 2260 | 48 |
| 503 | 20231211 | 111600 | 909409520 | 2265 | 2265 | 2265 | 2265 | 0 |
| 504 | 20231211 | 111500 | 909409520 | 2265 | 2265 | 2265 | 2265 | 300 |
| 505 | 20231211 | 111400 | 908730020 | 2265 | 2260 | 2265 | 2260 | 384 |
| 506 | 20231211 | 111300 | 907861910 | 2265 | 2265 | 2265 | 2265 | 80 |
| 507 | 20231211 | 111200 | 907680710 | 2265 | 2270 | 2270 | 2265 | 533 |
| 508 | 20231211 | 111100 | 906473215 | 2265 | 2265 | 2265 | 2265 | 110 |
| 509 | 20231211 | 111000 | 906224065 | 2265 | 2260 | 2265 | 2260 | 1633 |
| 510 | 20231211 | 110900 | 902533470 | 2265 | 2260 | 2265 | 2255 | 1794 |
| 511 | 20231211 | 110800 | 898483035 | 2265 | 2260 | 2265 | 2260 | 10737 |
| 512 | 20231211 | 110700 | 874217190 | 2265 | 2265 | 2265 | 2265 | 75 |
| 513 | 20231211 | 110600 | 874047315 | 2265 | 2265 | 2265 | 2265 | 123 |
| 514 | 20231211 | 110500 | 873768720 | 2265 | 2260 | 2265 | 2260 | 1196 |
| 515 | 20231211 | 110400 | 871064775 | 2265 | 2270 | 2270 | 2265 | 6954 |
| 516 | 20231211 | 110300 | 855313615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 517 | 20231211 | 110200 | 855313615 | 2265 | 2270 | 2270 | 2265 | 650 |
| 518 | 20231211 | 110100 | 853838865 | 2270 | 2270 | 2270 | 2265 | 1670 |
| 519 | 20231211 | 110000 | 850048565 | 2270 | 2270 | 2275 | 2270 | 3700 |
| 520 | 20231211 | 105900 | 841645570 | 2270 | 2270 | 2270 | 2270 | 0 |
| 521 | 20231211 | 105800 | 841645570 | 2270 | 2270 | 2270 | 2270 | 1 |
| 522 | 20231211 | 105700 | 841643300 | 2265 | 2270 | 2270 | 2265 | 1289 |
| 523 | 20231211 | 105600 | 838722055 | 2270 | 2270 | 2270 | 2270 | 125 |
| 524 | 20231211 | 105500 | 838438305 | 2270 | 2265 | 2275 | 2265 | 1480 |
| 525 | 20231211 | 105400 | 835078705 | 2275 | 2270 | 2275 | 2270 | 313 |
| 526 | 20231211 | 105300 | 834368190 | 2270 | 2270 | 2270 | 2270 | 161 |
| 527 | 20231211 | 105200 | 834002720 | 2270 | 2270 | 2275 | 2270 | 627 |
| 528 | 20231211 | 105100 | 832579425 | 2275 | 2270 | 2275 | 2265 | 4965 |
| 529 | 20231211 | 105000 | 821309050 | 2270 | 2270 | 2270 | 2270 | 14 |
| 530 | 20231211 | 104900 | 821277270 | 2270 | 2270 | 2270 | 2270 | 142 |
| 531 | 20231211 | 104800 | 820954930 | 2270 | 2270 | 2270 | 2270 | 1150 |
| 532 | 20231211 | 104700 | 818344430 | 2270 | 2270 | 2270 | 2270 | 37 |
| 533 | 20231211 | 104600 | 818260440 | 2265 | 2265 | 2265 | 2265 | 269 |
| 534 | 20231211 | 104500 | 817651155 | 2270 | 2270 | 2270 | 2270 | 88 |
| 535 | 20231211 | 104400 | 817451395 | 2270 | 2270 | 2270 | 2270 | 153 |
| 536 | 20231211 | 104300 | 817104085 | 2275 | 2275 | 2275 | 2270 | 3556 |
| 537 | 20231211 | 104200 | 809031305 | 2275 | 2280 | 2280 | 2275 | 1672 |
| 538 | 20231211 | 104100 | 805226660 | 2290 | 2275 | 2290 | 2275 | 25153 |
| 539 | 20231211 | 104000 | 747848385 | 2275 | 2265 | 2275 | 2265 | 6225 |
| 540 | 20231211 | 103900 | 733714675 | 2265 | 2265 | 2265 | 2265 | 10 |
| 541 | 20231211 | 103800 | 733692025 | 2260 | 2265 | 2265 | 2260 | 4023 |
| 542 | 20231211 | 103700 | 724580325 | 2265 | 2265 | 2265 | 2260 | 46 |
| 543 | 20231211 | 103600 | 724476245 | 2265 | 2265 | 2265 | 2265 | 50 |
| 544 | 20231211 | 103500 | 724362995 | 2265 | 2265 | 2265 | 2260 | 1465 |
| 545 | 20231211 | 103400 | 721052060 | 2265 | 2265 | 2265 | 2260 | 111 |
| 546 | 20231211 | 103300 | 720801145 | 2260 | 2265 | 2265 | 2260 | 204 |
| 547 | 20231211 | 103200 | 720339100 | 2260 | 2265 | 2265 | 2260 | 645 |
| 548 | 20231211 | 103100 | 718881335 | 2260 | 2265 | 2265 | 2260 | 557 |
| 549 | 20231211 | 103000 | 717619940 | 2270 | 2265 | 2270 | 2260 | 1840 |
| 550 | 20231211 | 102900 | 713458525 | 2260 | 2270 | 2270 | 2260 | 4565 |
| 551 | 20231211 | 102800 | 703123135 | 2270 | 2270 | 2270 | 2270 | 50 |
| 552 | 20231211 | 102700 | 703009635 | 2265 | 2265 | 2270 | 2265 | 923 |
| 553 | 20231211 | 102600 | 700917950 | 2270 | 2265 | 2270 | 2265 | 1013 |
| 554 | 20231211 | 102500 | 698623500 | 2265 | 2265 | 2270 | 2265 | 2028 |
| 555 | 20231211 | 102400 | 694030035 | 2265 | 2270 | 2270 | 2265 | 251 |
| 556 | 20231211 | 102300 | 693461315 | 2270 | 2270 | 2270 | 2270 | 1 |
| 557 | 20231211 | 102200 | 693459045 | 2270 | 2270 | 2270 | 2270 | 61 |
| 558 | 20231211 | 102100 | 693320575 | 2270 | 2265 | 2270 | 2265 | 158 |
| 559 | 20231211 | 102000 | 692962700 | 2270 | 2270 | 2270 | 2265 | 402 |
| 560 | 20231211 | 101900 | 692051660 | 2265 | 2270 | 2270 | 2265 | 612 |
| 561 | 20231211 | 101800 | 690665470 | 2265 | 2265 | 2265 | 2265 | 5369 |
| 562 | 20231211 | 101700 | 678504685 | 2270 | 2270 | 2270 | 2270 | 102 |
| 563 | 20231211 | 101600 | 678273145 | 2270 | 2270 | 2270 | 2270 | 0 |
| 564 | 20231211 | 101500 | 678273145 | 2270 | 2275 | 2275 | 2270 | 1450 |
| 565 | 20231211 | 101400 | 674981640 | 2275 | 2275 | 2275 | 2275 | 0 |
| 566 | 20231211 | 101300 | 674981640 | 2275 | 2275 | 2275 | 2275 | 7 |
| 567 | 20231211 | 101200 | 674965715 | 2275 | 2275 | 2275 | 2275 | 151 |
| 568 | 20231211 | 101100 | 674622190 | 2275 | 2275 | 2275 | 2275 | 306 |
| 569 | 20231211 | 101000 | 673926040 | 2275 | 2275 | 2275 | 2275 | 0 |
| 570 | 20231211 | 100900 | 673926040 | 2275 | 2275 | 2275 | 2275 | 2 |
| 571 | 20231211 | 100800 | 673921490 | 2270 | 2270 | 2270 | 2270 | 2462 |
| 572 | 20231211 | 100700 | 668332750 | 2270 | 2270 | 2270 | 2270 | 572 |
| 573 | 20231211 | 100600 | 667034310 | 2270 | 2270 | 2270 | 2265 | 1719 |
| 574 | 20231211 | 100500 | 663139180 | 2270 | 2265 | 2270 | 2265 | 2348 |
| 575 | 20231211 | 100400 | 657820835 | 2265 | 2265 | 2265 | 2265 | 651 |
| 576 | 20231211 | 100300 | 656346320 | 2270 | 2265 | 2270 | 2265 | 30 |
| 577 | 20231211 | 100200 | 656278320 | 2265 | 2265 | 2270 | 2265 | 92 |
| 578 | 20231211 | 100100 | 656069780 | 2260 | 2265 | 2265 | 2260 | 831 |
| 579 | 20231211 | 100000 | 654191440 | 2265 | 2265 | 2270 | 2265 | 10107 |
| 580 | 20231211 | 095900 | 631298560 | 2270 | 2270 | 2270 | 2265 | 53 |
| 581 | 20231211 | 095800 | 631178255 | 2265 | 2275 | 2275 | 2265 | 2096 |
| 582 | 20231211 | 095700 | 626425275 | 2275 | 2270 | 2275 | 2270 | 506 |
| 583 | 20231211 | 095600 | 625276625 | 2275 | 2270 | 2275 | 2270 | 310 |
| 584 | 20231211 | 095500 | 624572920 | 2270 | 2270 | 2270 | 2270 | 4820 |
| 585 | 20231211 | 095400 | 613631520 | 2270 | 2270 | 2270 | 2270 | 546 |
| 586 | 20231211 | 095300 | 612392100 | 2275 | 2275 | 2275 | 2275 | 1509 |
| 587 | 20231211 | 095200 | 608959125 | 2275 | 2275 | 2275 | 2275 | 729 |
| 588 | 20231211 | 095100 | 607300650 | 2270 | 2270 | 2275 | 2270 | 780 |
| 589 | 20231211 | 095000 | 605528900 | 2275 | 2275 | 2275 | 2275 | 220 |
| 590 | 20231211 | 094900 | 605028400 | 2275 | 2275 | 2275 | 2270 | 823 |
| 591 | 20231211 | 094800 | 603156350 | 2275 | 2270 | 2275 | 2270 | 1012 |
| 592 | 20231211 | 094700 | 600854110 | 2270 | 2275 | 2275 | 2270 | 39 |
| 593 | 20231211 | 094600 | 600765535 | 2275 | 2280 | 2280 | 2275 | 1209 |
| 594 | 20231211 | 094500 | 598015040 | 2280 | 2280 | 2280 | 2275 | 364 |
| 595 | 20231211 | 094400 | 597186715 | 2280 | 2280 | 2280 | 2275 | 161 |
| 596 | 20231211 | 094300 | 596819640 | 2280 | 2275 | 2280 | 2275 | 2505 |
| 597 | 20231211 | 094200 | 591120750 | 2275 | 2275 | 2280 | 2270 | 2851 |
| 598 | 20231211 | 094100 | 584644085 | 2275 | 2275 | 2275 | 2275 | 2273 |
| 599 | 20231211 | 094000 | 579473010 | 2280 | 2275 | 2280 | 2275 | 1055 |
| 600 | 20231211 | 093900 | 577072810 | 2275 | 2280 | 2280 | 2275 | 3373 |
| 601 | 20231211 | 093800 | 569394045 | 2280 | 2280 | 2280 | 2275 | 223 |
| 602 | 20231211 | 093700 | 568885610 | 2280 | 2275 | 2280 | 2275 | 526 |
| 603 | 20231211 | 093600 | 567686680 | 2275 | 2280 | 2280 | 2275 | 46 |
| 604 | 20231211 | 093500 | 567582000 | 2280 | 2275 | 2280 | 2270 | 402 |
| 605 | 20231211 | 093400 | 566667365 | 2275 | 2275 | 2275 | 2275 | 13 |
| 606 | 20231211 | 093300 | 566637790 | 2280 | 2275 | 2280 | 2275 | 129 |
| 607 | 20231211 | 093200 | 566344225 | 2280 | 2275 | 2280 | 2275 | 2223 |
| 608 | 20231211 | 093100 | 561283210 | 2275 | 2275 | 2275 | 2275 | 658 |
| 609 | 20231211 | 093000 | 559786260 | 2280 | 2275 | 2280 | 2275 | 4590 |
| 610 | 20231211 | 092900 | 549329010 | 2275 | 2270 | 2275 | 2270 | 3956 |
| 611 | 20231211 | 092800 | 540338720 | 2270 | 2265 | 2270 | 2265 | 2303 |
| 612 | 20231211 | 092700 | 535122415 | 2265 | 2265 | 2265 | 2265 | 136 |
| 613 | 20231211 | 092600 | 534814375 | 2265 | 2260 | 2265 | 2255 | 8704 |
| 614 | 20231211 | 092500 | 515139530 | 2265 | 2270 | 2270 | 2260 | 618 |
| 615 | 20231211 | 092400 | 513740860 | 2270 | 2260 | 2270 | 2260 | 1587 |
| 616 | 20231211 | 092300 | 510144050 | 2265 | 2260 | 2265 | 2260 | 570 |
| 617 | 20231211 | 092200 | 508855415 | 2260 | 2270 | 2270 | 2260 | 3343 |
| 618 | 20231211 | 092100 | 501299475 | 2265 | 2260 | 2270 | 2255 | 1786 |
| 619 | 20231211 | 092000 | 497262490 | 2255 | 2260 | 2260 | 2255 | 3348 |
| 620 | 20231211 | 091900 | 489712325 | 2260 | 2265 | 2265 | 2255 | 5298 |
| 621 | 20231211 | 091800 | 477752180 | 2265 | 2260 | 2265 | 2255 | 11347 |
| 622 | 20231211 | 091700 | 452142670 | 2260 | 2280 | 2280 | 2260 | 26446 |
| 623 | 20231211 | 091600 | 392189880 | 2285 | 2280 | 2285 | 2275 | 6766 |
| 624 | 20231211 | 091500 | 376759155 | 2275 | 2280 | 2280 | 2275 | 91 |
| 625 | 20231211 | 091400 | 376551935 | 2280 | 2275 | 2280 | 2275 | 1694 |
| 626 | 20231211 | 091300 | 372690055 | 2280 | 2270 | 2280 | 2270 | 11104 |
| 627 | 20231211 | 091200 | 347442265 | 2265 | 2270 | 2270 | 2265 | 1163 |
| 628 | 20231211 | 091100 | 344807775 | 2265 | 2270 | 2270 | 2260 | 6337 |
| 629 | 20231211 | 091000 | 330471710 | 2270 | 2270 | 2275 | 2265 | 6965 |
| 630 | 20231211 | 090900 | 314673145 | 2265 | 2275 | 2275 | 2265 | 655 |
| 631 | 20231211 | 090800 | 313188995 | 2265 | 2270 | 2275 | 2265 | 12291 |
| 632 | 20231211 | 090700 | 285328175 | 2270 | 2280 | 2290 | 2265 | 21828 |
| 633 | 20231211 | 090600 | 235631960 | 2285 | 2285 | 2295 | 2280 | 8041 |
| 634 | 20231211 | 090500 | 217236780 | 2285 | 2280 | 2285 | 2280 | 1562 |
| 635 | 20231211 | 090400 | 213675170 | 2275 | 2285 | 2290 | 2275 | 5356 |
| 636 | 20231211 | 090300 | 201456930 | 2285 | 2290 | 2295 | 2285 | 10338 |
| 637 | 20231211 | 090200 | 177784880 | 2285 | 2275 | 2285 | 2270 | 18566 |
| 638 | 20231211 | 090100 | 135546755 | 2275 | 2275 | 2280 | 2270 | 4160 |
| 639 | 20231211 | 090000 | 126085640 | 2275 | 2255 | 2295 | 2255 | 55490 |