31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 3 | 20231215 | 193600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231215 | 193500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231215 | 193400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231215 | 193300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231215 | 193200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231215 | 193100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231215 | 193000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231215 | 192900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231215 | 192800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231215 | 192700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231215 | 192600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231215 | 192500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231215 | 192400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231215 | 192300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231215 | 192200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231215 | 192100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231215 | 192000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231215 | 191900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231215 | 191800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231215 | 191700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231215 | 191600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231215 | 191500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231215 | 191400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231215 | 191300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231215 | 191200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231215 | 191100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231215 | 191000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231215 | 190900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231215 | 190800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231215 | 190700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 33 | 20231215 | 190600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231215 | 190500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231215 | 190400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231215 | 190300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231215 | 190200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231215 | 190100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231215 | 190000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231215 | 185900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231215 | 185800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231215 | 185700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231215 | 185600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231215 | 185500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231215 | 185400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231215 | 185300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231215 | 185200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231215 | 185100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231215 | 185000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231215 | 184900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231215 | 184800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231215 | 184700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231215 | 184600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231215 | 184500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231215 | 184400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231215 | 184300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231215 | 184200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231215 | 184100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231215 | 184000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231215 | 183900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231215 | 183800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231215 | 183700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 63 | 20231215 | 183600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231215 | 183500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231215 | 183400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231215 | 183300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231215 | 183200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231215 | 183100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231215 | 183000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231215 | 182900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231215 | 182800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231215 | 182700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231215 | 182600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231215 | 182500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231215 | 182400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231215 | 182300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231215 | 182200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231215 | 182100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231215 | 182000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231215 | 181900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231215 | 181800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231215 | 181700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231215 | 181600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231215 | 181500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231215 | 181400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231215 | 181300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231215 | 181200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231215 | 181100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231215 | 181000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231215 | 180900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231215 | 180800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231215 | 180700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 93 | 20231215 | 180600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231215 | 180500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231215 | 180400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231215 | 180300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231215 | 180200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231215 | 180100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231215 | 180000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231215 | 175900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231215 | 175800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231215 | 175700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231215 | 175600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231215 | 175500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231215 | 175400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231215 | 175300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231215 | 175200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231215 | 175100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231215 | 175000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231215 | 174900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231215 | 174800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231215 | 174700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231215 | 174600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231215 | 174500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231215 | 174400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231215 | 174300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231215 | 174200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231215 | 174100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231215 | 174000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231215 | 173900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231215 | 173800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231215 | 173700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 123 | 20231215 | 173600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231215 | 173500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231215 | 173400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231215 | 173300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231215 | 173200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231215 | 173100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231215 | 173000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231215 | 172900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231215 | 172800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231215 | 172700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231215 | 172600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231215 | 172500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231215 | 172400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231215 | 172300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231215 | 172200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231215 | 172100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231215 | 172000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231215 | 171900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231215 | 171800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231215 | 171700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231215 | 171600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231215 | 171500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231215 | 171400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231215 | 171300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231215 | 171200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231215 | 171100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231215 | 171000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231215 | 170900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231215 | 170800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231215 | 170700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 153 | 20231215 | 170600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231215 | 170500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231215 | 170400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231215 | 170300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231215 | 170200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231215 | 170100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231215 | 170000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231215 | 165900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231215 | 165800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231215 | 165700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231215 | 165600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231215 | 165500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231215 | 165400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231215 | 165300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231215 | 165200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231215 | 165100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231215 | 165000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231215 | 164900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231215 | 164800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231215 | 164700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231215 | 164600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231215 | 164500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231215 | 164400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231215 | 164300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231215 | 164200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231215 | 164100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231215 | 164000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231215 | 163900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231215 | 163800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231215 | 163700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 183 | 20231215 | 163600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231215 | 163500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231215 | 163400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231215 | 163300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231215 | 163200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231215 | 163100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231215 | 163000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231215 | 162900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231215 | 162800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231215 | 162700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20231215 | 162600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231215 | 162500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231215 | 162400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231215 | 162300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231215 | 162200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231215 | 162100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231215 | 162000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231215 | 161900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231215 | 161800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231215 | 161700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231215 | 161600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20231215 | 161500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20231215 | 161400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20231215 | 161300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20231215 | 161200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231215 | 161100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231215 | 161000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231215 | 160900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231215 | 160800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231215 | 160700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 213 | 20231215 | 160600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231215 | 160500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231215 | 160400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231215 | 160300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231215 | 160200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231215 | 160100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231215 | 160000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231215 | 155900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20231215 | 155800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20231215 | 155700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20231215 | 155600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20231215 | 155500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20231215 | 155400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20231215 | 155300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20231215 | 155200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20231215 | 155100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20231215 | 155000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20231215 | 154900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 231 | 20231215 | 154800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 232 | 20231215 | 154700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 233 | 20231215 | 154600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 234 | 20231215 | 154500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 235 | 20231215 | 154400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 236 | 20231215 | 154300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 237 | 20231215 | 154200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 238 | 20231215 | 154100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 239 | 20231215 | 154000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 240 | 20231215 | 153900 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 241 | 20231215 | 153800 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 242 | 20231215 | 153700 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 243 | 20231215 | 153600 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 244 | 20231215 | 153500 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 245 | 20231215 | 153400 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 246 | 20231215 | 153300 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 247 | 20231215 | 153200 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 248 | 20231215 | 153100 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 249 | 20231215 | 153000 | 1552982565 | 2150 | 2150 | 2150 | 2150 | 6255 |
| 250 | 20231215 | 152900 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 251 | 20231215 | 152800 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 252 | 20231215 | 152700 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 253 | 20231215 | 152600 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 254 | 20231215 | 152500 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 255 | 20231215 | 152400 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 256 | 20231215 | 152300 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 257 | 20231215 | 152200 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 258 | 20231215 | 152100 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 259 | 20231215 | 152000 | 1539534315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 260 | 20231215 | 151900 | 1539534315 | 2150 | 2150 | 2155 | 2135 | 2892 |
| 261 | 20231215 | 151800 | 1533318635 | 2150 | 2150 | 2155 | 2135 | 2699 |
| 262 | 20231215 | 151700 | 1527518380 | 2155 | 2150 | 2155 | 2150 | 1484 |
| 263 | 20231215 | 151600 | 1524320455 | 2150 | 2150 | 2155 | 2150 | 335 |
| 264 | 20231215 | 151500 | 1523600195 | 2155 | 2150 | 2155 | 2150 | 197 |
| 265 | 20231215 | 151400 | 1523176640 | 2155 | 2150 | 2155 | 2150 | 224 |
| 266 | 20231215 | 151300 | 1522694970 | 2150 | 2145 | 2150 | 2140 | 188 |
| 267 | 20231215 | 151200 | 1522292400 | 2150 | 2145 | 2150 | 2140 | 182 |
| 268 | 20231215 | 151100 | 1521902010 | 2150 | 2145 | 2150 | 2145 | 2037 |
| 269 | 20231215 | 151000 | 1517522685 | 2145 | 2145 | 2145 | 2145 | 55 |
| 270 | 20231215 | 150900 | 1517404710 | 2150 | 2150 | 2150 | 2150 | 0 |
| 271 | 20231215 | 150800 | 1517404710 | 2150 | 2150 | 2150 | 2145 | 2089 |
| 272 | 20231215 | 150700 | 1512922485 | 2150 | 2150 | 2150 | 2150 | 0 |
| 273 | 20231215 | 150600 | 1512922485 | 2150 | 2150 | 2150 | 2150 | 1949 |
| 274 | 20231215 | 150500 | 1508732135 | 2150 | 2150 | 2150 | 2150 | 4810 |
| 275 | 20231215 | 150400 | 1498390635 | 2155 | 2140 | 2155 | 2140 | 573 |
| 276 | 20231215 | 150300 | 1497156950 | 2150 | 2150 | 2150 | 2150 | 106 |
| 277 | 20231215 | 150200 | 1496929050 | 2150 | 2150 | 2150 | 2150 | 202 |
| 278 | 20231215 | 150100 | 1496494750 | 2150 | 2145 | 2150 | 2145 | 984 |
| 279 | 20231215 | 150000 | 1494384065 | 2140 | 2140 | 2140 | 2140 | 5 |
| 280 | 20231215 | 145900 | 1494373365 | 2145 | 2145 | 2145 | 2145 | 6 |
| 281 | 20231215 | 145800 | 1494360495 | 2140 | 2145 | 2145 | 2140 | 54 |
| 282 | 20231215 | 145700 | 1494244690 | 2145 | 2145 | 2145 | 2145 | 1 |
| 283 | 20231215 | 145600 | 1494242545 | 2145 | 2145 | 2145 | 2145 | 2 |
| 284 | 20231215 | 145500 | 1494238255 | 2140 | 2140 | 2140 | 2140 | 58 |
| 285 | 20231215 | 145400 | 1494114135 | 2140 | 2140 | 2140 | 2140 | 50 |
| 286 | 20231215 | 145300 | 1494007135 | 2140 | 2140 | 2140 | 2140 | 593 |
| 287 | 20231215 | 145200 | 1492738115 | 2140 | 2140 | 2140 | 2140 | 501 |
| 288 | 20231215 | 145100 | 1491665975 | 2145 | 2145 | 2145 | 2145 | 5 |
| 289 | 20231215 | 145000 | 1491655250 | 2145 | 2145 | 2145 | 2145 | 16 |
| 290 | 20231215 | 144900 | 1491620930 | 2145 | 2145 | 2145 | 2145 | 0 |
| 291 | 20231215 | 144800 | 1491620930 | 2145 | 2150 | 2150 | 2145 | 110 |
| 292 | 20231215 | 144700 | 1491384935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 293 | 20231215 | 144600 | 1491384935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 294 | 20231215 | 144500 | 1491384935 | 2150 | 2150 | 2150 | 2150 | 0 |
| 295 | 20231215 | 144400 | 1491384935 | 2150 | 2145 | 2150 | 2140 | 550 |
| 296 | 20231215 | 144300 | 1490205165 | 2150 | 2135 | 2150 | 2135 | 995 |
| 297 | 20231215 | 144200 | 1488068015 | 2140 | 2135 | 2140 | 2135 | 7960 |
| 298 | 20231215 | 144100 | 1471038615 | 2135 | 2135 | 2135 | 2135 | 391 |
| 299 | 20231215 | 144000 | 1470203830 | 2135 | 2140 | 2140 | 2135 | 2814 |
| 300 | 20231215 | 143900 | 1464193490 | 2140 | 2145 | 2145 | 2140 | 444 |
| 301 | 20231215 | 143800 | 1463242795 | 2150 | 2150 | 2150 | 2145 | 4 |
| 302 | 20231215 | 143700 | 1463234200 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 303 | 20231215 | 143600 | 1461079200 | 2150 | 2145 | 2150 | 2145 | 1954 |
| 304 | 20231215 | 143500 | 1456882255 | 2145 | 2140 | 2145 | 2140 | 22 |
| 305 | 20231215 | 143400 | 1456835165 | 2145 | 2145 | 2145 | 2145 | 0 |
| 306 | 20231215 | 143300 | 1456835165 | 2145 | 2135 | 2145 | 2135 | 1231 |
| 307 | 20231215 | 143200 | 1454200825 | 2140 | 2130 | 2140 | 2125 | 3517 |
| 308 | 20231215 | 143100 | 1446709300 | 2125 | 2140 | 2140 | 2115 | 6632 |
| 309 | 20231215 | 143000 | 1432613660 | 2145 | 2135 | 2145 | 2125 | 2155 |
| 310 | 20231215 | 142900 | 1428012390 | 2135 | 2135 | 2140 | 2130 | 267 |
| 311 | 20231215 | 142800 | 1427442385 | 2135 | 2135 | 2135 | 2135 | 109 |
| 312 | 20231215 | 142700 | 1427209670 | 2140 | 2135 | 2140 | 2130 | 957 |
| 313 | 20231215 | 142600 | 1425162925 | 2140 | 2140 | 2140 | 2140 | 55 |
| 314 | 20231215 | 142500 | 1425045225 | 2140 | 2140 | 2145 | 2125 | 7266 |
| 315 | 20231215 | 142400 | 1409575400 | 2130 | 2130 | 2140 | 2130 | 10183 |
| 316 | 20231215 | 142300 | 1387878080 | 2130 | 2135 | 2145 | 2125 | 12982 |
| 317 | 20231215 | 142200 | 1360186115 | 2140 | 2140 | 2140 | 2125 | 2524 |
| 318 | 20231215 | 142100 | 1354802695 | 2145 | 2140 | 2145 | 2125 | 14959 |
| 319 | 20231215 | 142000 | 1322894180 | 2145 | 2150 | 2150 | 2130 | 10520 |
| 320 | 20231215 | 141900 | 1300422170 | 2150 | 2165 | 2175 | 2130 | 36226 |
| 321 | 20231215 | 141800 | 1222413755 | 2175 | 2200 | 2200 | 2135 | 49182 |
| 322 | 20231215 | 141700 | 1116225760 | 2200 | 2160 | 2220 | 2155 | 45620 |
| 323 | 20231215 | 141600 | 1016350385 | 2165 | 2165 | 2165 | 2165 | 100 |
| 324 | 20231215 | 141500 | 1016133885 | 2165 | 2165 | 2165 | 2165 | 1230 |
| 325 | 20231215 | 141400 | 1013470935 | 2165 | 2160 | 2165 | 2160 | 335 |
| 326 | 20231215 | 141300 | 1012747305 | 2165 | 2165 | 2165 | 2165 | 900 |
| 327 | 20231215 | 141200 | 1010798805 | 2165 | 2165 | 2165 | 2165 | 20 |
| 328 | 20231215 | 141100 | 1010755505 | 2160 | 2160 | 2160 | 2160 | 81 |
| 329 | 20231215 | 141000 | 1010580545 | 2155 | 2160 | 2160 | 2155 | 117 |
| 330 | 20231215 | 140900 | 1010328135 | 2165 | 2165 | 2165 | 2165 | 0 |
| 331 | 20231215 | 140800 | 1010328135 | 2165 | 2160 | 2165 | 2160 | 1282 |
| 332 | 20231215 | 140700 | 1007558765 | 2160 | 2160 | 2165 | 2160 | 31 |
| 333 | 20231215 | 140600 | 1007491800 | 2155 | 2155 | 2165 | 2155 | 1151 |
| 334 | 20231215 | 140500 | 1005008095 | 2155 | 2165 | 2165 | 2155 | 1771 |
| 335 | 20231215 | 140400 | 1001184540 | 2165 | 2165 | 2165 | 2165 | 245 |
| 336 | 20231215 | 140300 | 1000654115 | 2165 | 2170 | 2170 | 2165 | 170 |
| 337 | 20231215 | 140200 | 1000285235 | 2170 | 2170 | 2170 | 2170 | 1307 |
| 338 | 20231215 | 140100 | 997449045 | 2170 | 2170 | 2170 | 2170 | 628 |
| 339 | 20231215 | 140000 | 996086285 | 2165 | 2165 | 2165 | 2165 | 951 |
| 340 | 20231215 | 135900 | 994027370 | 2165 | 2165 | 2165 | 2165 | 1 |
| 341 | 20231215 | 135800 | 994025205 | 2170 | 2170 | 2170 | 2165 | 986 |
| 342 | 20231215 | 135700 | 991889085 | 2175 | 2170 | 2175 | 2170 | 110 |
| 343 | 20231215 | 135600 | 991649935 | 2170 | 2170 | 2170 | 2170 | 57 |
| 344 | 20231215 | 135500 | 991526245 | 2170 | 2175 | 2175 | 2170 | 426 |
| 345 | 20231215 | 135400 | 990601770 | 2180 | 2180 | 2180 | 2180 | 10 |
| 346 | 20231215 | 135300 | 990579970 | 2180 | 2180 | 2180 | 2180 | 64 |
| 347 | 20231215 | 135200 | 990440450 | 2170 | 2170 | 2170 | 2170 | 3620 |
| 348 | 20231215 | 135100 | 982585050 | 2180 | 2180 | 2180 | 2180 | 0 |
| 349 | 20231215 | 135000 | 982585050 | 2180 | 2170 | 2180 | 2170 | 111 |
| 350 | 20231215 | 134900 | 982344075 | 2170 | 2180 | 2180 | 2170 | 743 |
| 351 | 20231215 | 134800 | 980725285 | 2185 | 2180 | 2185 | 2180 | 154 |
| 352 | 20231215 | 134700 | 980389555 | 2180 | 2185 | 2185 | 2170 | 4151 |
| 353 | 20231215 | 134600 | 971340570 | 2180 | 2185 | 2185 | 2180 | 851 |
| 354 | 20231215 | 134500 | 969483455 | 2185 | 2185 | 2190 | 2185 | 2384 |
| 355 | 20231215 | 134400 | 964271510 | 2185 | 2180 | 2185 | 2175 | 1115 |
| 356 | 20231215 | 134300 | 961837740 | 2180 | 2180 | 2180 | 2175 | 443 |
| 357 | 20231215 | 134200 | 960872805 | 2175 | 2180 | 2180 | 2175 | 2312 |
| 358 | 20231215 | 134100 | 955832770 | 2185 | 2185 | 2185 | 2180 | 7936 |
| 359 | 20231215 | 134000 | 938501260 | 2180 | 2180 | 2185 | 2175 | 8657 |
| 360 | 20231215 | 133900 | 919629210 | 2180 | 2175 | 2180 | 2170 | 2957 |
| 361 | 20231215 | 133800 | 913201515 | 2175 | 2170 | 2180 | 2170 | 8725 |
| 362 | 20231215 | 133700 | 894187330 | 2175 | 2170 | 2175 | 2170 | 12485 |
| 363 | 20231215 | 133600 | 867059585 | 2170 | 2155 | 2170 | 2155 | 4660 |
| 364 | 20231215 | 133500 | 856979125 | 2160 | 2160 | 2160 | 2155 | 54 |
| 365 | 20231215 | 133400 | 856862595 | 2160 | 2150 | 2160 | 2150 | 116 |
| 366 | 20231215 | 133300 | 856613085 | 2160 | 2150 | 2160 | 2150 | 105 |
| 367 | 20231215 | 133200 | 856387285 | 2160 | 2160 | 2160 | 2160 | 0 |
| 368 | 20231215 | 133100 | 856387285 | 2160 | 2160 | 2160 | 2160 | 5 |
| 369 | 20231215 | 133000 | 856376485 | 2160 | 2160 | 2160 | 2160 | 50 |
| 370 | 20231215 | 132900 | 856268485 | 2160 | 2160 | 2160 | 2160 | 1928 |
| 371 | 20231215 | 132800 | 852104005 | 2155 | 2150 | 2155 | 2150 | 2960 |
| 372 | 20231215 | 132700 | 845725940 | 2150 | 2150 | 2150 | 2150 | 305 |
| 373 | 20231215 | 132600 | 845070190 | 2150 | 2145 | 2150 | 2145 | 780 |
| 374 | 20231215 | 132500 | 843395490 | 2145 | 2145 | 2145 | 2145 | 2 |
| 375 | 20231215 | 132400 | 843391200 | 2145 | 2150 | 2150 | 2145 | 580 |
| 376 | 20231215 | 132300 | 842145700 | 2145 | 2150 | 2150 | 2145 | 891 |
| 377 | 20231215 | 132200 | 840234000 | 2150 | 2150 | 2150 | 2150 | 525 |
| 378 | 20231215 | 132100 | 839105250 | 2155 | 2155 | 2155 | 2155 | 0 |
| 379 | 20231215 | 132000 | 839105250 | 2155 | 2155 | 2155 | 2155 | 0 |
| 380 | 20231215 | 131900 | 839105250 | 2155 | 2145 | 2155 | 2145 | 277 |
| 381 | 20231215 | 131800 | 838511075 | 2155 | 2155 | 2155 | 2155 | 0 |
| 382 | 20231215 | 131700 | 838511075 | 2155 | 2155 | 2155 | 2155 | 1 |
| 383 | 20231215 | 131600 | 838508920 | 2145 | 2155 | 2155 | 2145 | 309 |
| 384 | 20231215 | 131500 | 837846090 | 2150 | 2145 | 2150 | 2145 | 57 |
| 385 | 20231215 | 131400 | 837723790 | 2155 | 2150 | 2155 | 2150 | 1610 |
| 386 | 20231215 | 131300 | 834257275 | 2150 | 2145 | 2150 | 2145 | 45 |
| 387 | 20231215 | 131200 | 834160745 | 2150 | 2150 | 2150 | 2145 | 13 |
| 388 | 20231215 | 131100 | 834132850 | 2145 | 2145 | 2145 | 2145 | 50 |
| 389 | 20231215 | 131000 | 834025600 | 2150 | 2150 | 2150 | 2150 | 204 |
| 390 | 20231215 | 130900 | 833587000 | 2150 | 2145 | 2150 | 2145 | 1822 |
| 391 | 20231215 | 130800 | 829669735 | 2140 | 2140 | 2140 | 2140 | 13 |
| 392 | 20231215 | 130700 | 829641915 | 2140 | 2140 | 2140 | 2140 | 0 |
| 393 | 20231215 | 130600 | 829641915 | 2140 | 2140 | 2140 | 2140 | 5 |
| 394 | 20231215 | 130500 | 829631215 | 2145 | 2140 | 2150 | 2140 | 1504 |
| 395 | 20231215 | 130400 | 826412620 | 2140 | 2140 | 2140 | 2140 | 0 |
| 396 | 20231215 | 130300 | 826412620 | 2140 | 2150 | 2150 | 2140 | 15 |
| 397 | 20231215 | 130200 | 826380420 | 2150 | 2150 | 2150 | 2150 | 1200 |
| 398 | 20231215 | 130100 | 823800420 | 2150 | 2150 | 2150 | 2150 | 130 |
| 399 | 20231215 | 130000 | 823520920 | 2150 | 2150 | 2150 | 2150 | 40 |
| 400 | 20231215 | 125900 | 823434920 | 2150 | 2150 | 2150 | 2150 | 565 |
| 401 | 20231215 | 125800 | 822220170 | 2150 | 2150 | 2150 | 2150 | 2 |
| 402 | 20231215 | 125700 | 822215870 | 2145 | 2150 | 2150 | 2145 | 104 |
| 403 | 20231215 | 125600 | 821992770 | 2150 | 2145 | 2150 | 2145 | 649 |
| 404 | 20231215 | 125500 | 820600660 | 2145 | 2145 | 2145 | 2145 | 0 |
| 405 | 20231215 | 125400 | 820600660 | 2145 | 2145 | 2145 | 2145 | 1377 |
| 406 | 20231215 | 125300 | 817646995 | 2145 | 2145 | 2145 | 2145 | 0 |
| 407 | 20231215 | 125200 | 817646995 | 2145 | 2145 | 2145 | 2145 | 150 |
| 408 | 20231215 | 125100 | 817325245 | 2145 | 2145 | 2145 | 2145 | 1321 |
| 409 | 20231215 | 125000 | 814491700 | 2145 | 2145 | 2145 | 2145 | 510 |
| 410 | 20231215 | 124900 | 813397750 | 2145 | 2145 | 2145 | 2145 | 94 |
| 411 | 20231215 | 124800 | 813196120 | 2145 | 2145 | 2145 | 2145 | 0 |
| 412 | 20231215 | 124700 | 813196120 | 2145 | 2135 | 2145 | 2135 | 163 |
| 413 | 20231215 | 124600 | 812847545 | 2135 | 2135 | 2135 | 2135 | 6 |
| 414 | 20231215 | 124500 | 812834735 | 2140 | 2140 | 2140 | 2140 | 0 |
| 415 | 20231215 | 124400 | 812834735 | 2140 | 2140 | 2140 | 2140 | 3 |
| 416 | 20231215 | 124300 | 812828315 | 2140 | 2135 | 2140 | 2135 | 169 |
| 417 | 20231215 | 124200 | 812467495 | 2130 | 2140 | 2140 | 2130 | 2001 |
| 418 | 20231215 | 124100 | 808205355 | 2135 | 2135 | 2135 | 2135 | 2002 |
| 419 | 20231215 | 124000 | 803931085 | 2150 | 2140 | 2150 | 2140 | 3009 |
| 420 | 20231215 | 123900 | 797491735 | 2150 | 2150 | 2150 | 2150 | 337 |
| 421 | 20231215 | 123800 | 796767185 | 2145 | 2145 | 2145 | 2145 | 61 |
| 422 | 20231215 | 123700 | 796636340 | 2140 | 2140 | 2140 | 2140 | 3012 |
| 423 | 20231215 | 123600 | 790190660 | 2145 | 2145 | 2145 | 2145 | 167 |
| 424 | 20231215 | 123500 | 789832445 | 2140 | 2140 | 2140 | 2140 | 81 |
| 425 | 20231215 | 123400 | 789659105 | 2140 | 2140 | 2140 | 2140 | 51 |
| 426 | 20231215 | 123300 | 789549965 | 2130 | 2130 | 2130 | 2130 | 700 |
| 427 | 20231215 | 123200 | 788058965 | 2140 | 2140 | 2140 | 2140 | 0 |
| 428 | 20231215 | 123100 | 788058965 | 2140 | 2140 | 2140 | 2140 | 20 |
| 429 | 20231215 | 123000 | 788016165 | 2140 | 2140 | 2140 | 2140 | 2 |
| 430 | 20231215 | 122900 | 788011885 | 2140 | 2140 | 2140 | 2140 | 0 |
| 431 | 20231215 | 122800 | 788011885 | 2140 | 2140 | 2140 | 2140 | 1400 |
| 432 | 20231215 | 122700 | 785015885 | 2140 | 2130 | 2140 | 2130 | 509 |
| 433 | 20231215 | 122600 | 783931635 | 2130 | 2140 | 2140 | 2130 | 2464 |
| 434 | 20231215 | 122500 | 778678295 | 2125 | 2130 | 2130 | 2125 | 3525 |
| 435 | 20231215 | 122400 | 771176255 | 2140 | 2140 | 2140 | 2140 | 1 |
| 436 | 20231215 | 122300 | 771174115 | 2130 | 2130 | 2130 | 2130 | 0 |
| 437 | 20231215 | 122200 | 771174115 | 2130 | 2130 | 2130 | 2130 | 12 |
| 438 | 20231215 | 122100 | 771148555 | 2130 | 2130 | 2130 | 2130 | 0 |
| 439 | 20231215 | 122000 | 771148555 | 2130 | 2130 | 2130 | 2130 | 0 |
| 440 | 20231215 | 121900 | 771148555 | 2130 | 2130 | 2130 | 2130 | 692 |
| 441 | 20231215 | 121800 | 769674595 | 2145 | 2145 | 2145 | 2145 | 0 |
| 442 | 20231215 | 121700 | 769674595 | 2145 | 2145 | 2145 | 2145 | 7 |
| 443 | 20231215 | 121600 | 769659580 | 2140 | 2140 | 2140 | 2140 | 100 |
| 444 | 20231215 | 121500 | 769445580 | 2130 | 2130 | 2130 | 2130 | 0 |
| 445 | 20231215 | 121400 | 769445580 | 2130 | 2135 | 2135 | 2130 | 1120 |
| 446 | 20231215 | 121300 | 767058220 | 2135 | 2150 | 2150 | 2135 | 41 |
| 447 | 20231215 | 121200 | 766970670 | 2135 | 2135 | 2150 | 2130 | 334 |
| 448 | 20231215 | 121100 | 766257820 | 2150 | 2140 | 2150 | 2135 | 1100 |
| 449 | 20231215 | 121000 | 763908495 | 2150 | 2150 | 2150 | 2150 | 100 |
| 450 | 20231215 | 120900 | 763693495 | 2150 | 2150 | 2150 | 2150 | 1 |
| 451 | 20231215 | 120800 | 763691345 | 2140 | 2145 | 2150 | 2140 | 524 |
| 452 | 20231215 | 120700 | 762565025 | 2150 | 2150 | 2150 | 2150 | 11 |
| 453 | 20231215 | 120600 | 762541375 | 2140 | 2140 | 2140 | 2140 | 2 |
| 454 | 20231215 | 120500 | 762537095 | 2150 | 2150 | 2150 | 2150 | 1 |
| 455 | 20231215 | 120400 | 762534945 | 2135 | 2130 | 2135 | 2130 | 2909 |
| 456 | 20231215 | 120300 | 756338725 | 2130 | 2140 | 2140 | 2130 | 1301 |
| 457 | 20231215 | 120200 | 753562030 | 2150 | 2150 | 2150 | 2150 | 4 |
| 458 | 20231215 | 120100 | 753553430 | 2140 | 2150 | 2150 | 2140 | 43 |
| 459 | 20231215 | 120000 | 753461360 | 2155 | 2155 | 2155 | 2155 | 462 |
| 460 | 20231215 | 115900 | 752465750 | 2155 | 2150 | 2155 | 2140 | 732 |
| 461 | 20231215 | 115800 | 750896520 | 2155 | 2155 | 2155 | 2155 | 28 |
| 462 | 20231215 | 115700 | 750836180 | 2155 | 2140 | 2155 | 2140 | 393 |
| 463 | 20231215 | 115600 | 749992715 | 2135 | 2135 | 2135 | 2135 | 0 |
| 464 | 20231215 | 115500 | 749992715 | 2135 | 2135 | 2135 | 2135 | 500 |
| 465 | 20231215 | 115400 | 748925215 | 2135 | 2145 | 2145 | 2135 | 5228 |
| 466 | 20231215 | 115300 | 737758195 | 2145 | 2145 | 2145 | 2145 | 542 |
| 467 | 20231215 | 115200 | 736595605 | 2145 | 2145 | 2145 | 2145 | 1125 |
| 468 | 20231215 | 115100 | 734182480 | 2145 | 2145 | 2145 | 2145 | 0 |
| 469 | 20231215 | 115000 | 734182480 | 2145 | 2145 | 2145 | 2145 | 0 |
| 470 | 20231215 | 114900 | 734182480 | 2145 | 2145 | 2145 | 2145 | 100 |
| 471 | 20231215 | 114800 | 733967980 | 2130 | 2130 | 2130 | 2130 | 40 |
| 472 | 20231215 | 114700 | 733882780 | 2145 | 2140 | 2145 | 2140 | 10115 |
| 473 | 20231215 | 114600 | 712186110 | 2145 | 2130 | 2145 | 2130 | 4 |
| 474 | 20231215 | 114500 | 712177575 | 2130 | 2130 | 2130 | 2130 | 863 |
| 475 | 20231215 | 114400 | 710339385 | 2140 | 2130 | 2140 | 2130 | 984 |
| 476 | 20231215 | 114300 | 708234725 | 2125 | 2130 | 2140 | 2125 | 575 |
| 477 | 20231215 | 114200 | 707012485 | 2140 | 2130 | 2140 | 2130 | 2919 |
| 478 | 20231215 | 114100 | 700786425 | 2135 | 2145 | 2150 | 2135 | 3743 |
| 479 | 20231215 | 114000 | 692786095 | 2145 | 2145 | 2145 | 2145 | 1047 |
| 480 | 20231215 | 113900 | 690540280 | 2140 | 2140 | 2145 | 2140 | 599 |
| 481 | 20231215 | 113800 | 689258390 | 2145 | 2140 | 2145 | 2140 | 219 |
| 482 | 20231215 | 113700 | 688789225 | 2150 | 2145 | 2150 | 2145 | 219 |
| 483 | 20231215 | 113600 | 688318875 | 2140 | 2150 | 2150 | 2140 | 28 |
| 484 | 20231215 | 113500 | 688258810 | 2150 | 2140 | 2150 | 2140 | 2331 |
| 485 | 20231215 | 113400 | 683265120 | 2150 | 2145 | 2150 | 2145 | 2645 |
| 486 | 20231215 | 113300 | 677578470 | 2145 | 2140 | 2145 | 2140 | 140 |
| 487 | 20231215 | 113200 | 677278610 | 2140 | 2150 | 2155 | 2140 | 6687 |
| 488 | 20231215 | 113100 | 662931335 | 2155 | 2150 | 2155 | 2150 | 920 |
| 489 | 20231215 | 113000 | 660950865 | 2155 | 2165 | 2170 | 2155 | 6064 |
| 490 | 20231215 | 112900 | 647848535 | 2170 | 2165 | 2170 | 2160 | 1923 |
| 491 | 20231215 | 112800 | 643686350 | 2165 | 2165 | 2175 | 2160 | 2500 |
| 492 | 20231215 | 112700 | 638276920 | 2165 | 2180 | 2180 | 2165 | 6734 |
| 493 | 20231215 | 112600 | 623644430 | 2175 | 2205 | 2205 | 2160 | 20460 |
| 494 | 20231215 | 112500 | 579083650 | 2205 | 2130 | 2225 | 2130 | 76307 |
| 495 | 20231215 | 112400 | 413263250 | 2130 | 2130 | 2130 | 2130 | 0 |
| 496 | 20231215 | 112300 | 413263250 | 2130 | 2120 | 2130 | 2120 | 3 |
| 497 | 20231215 | 112200 | 413256880 | 2130 | 2120 | 2130 | 2120 | 1502 |
| 498 | 20231215 | 112100 | 410072610 | 2130 | 2125 | 2130 | 2125 | 10000 |
| 499 | 20231215 | 112000 | 388773275 | 2125 | 2125 | 2125 | 2125 | 1 |
| 500 | 20231215 | 111900 | 388771150 | 2125 | 2125 | 2125 | 2125 | 200 |
| 501 | 20231215 | 111800 | 388346150 | 2125 | 2125 | 2125 | 2125 | 100 |
| 502 | 20231215 | 111700 | 388133650 | 2125 | 2125 | 2125 | 2125 | 0 |
| 503 | 20231215 | 111600 | 388133650 | 2125 | 2125 | 2125 | 2125 | 1 |
| 504 | 20231215 | 111500 | 388131525 | 2110 | 2110 | 2110 | 2110 | 0 |
| 505 | 20231215 | 111400 | 388131525 | 2110 | 2110 | 2110 | 2110 | 1650 |
| 506 | 20231215 | 111300 | 384650025 | 2110 | 2110 | 2110 | 2110 | 50 |
| 507 | 20231215 | 111200 | 384544525 | 2110 | 2115 | 2115 | 2110 | 200 |
| 508 | 20231215 | 111100 | 384122520 | 2115 | 2110 | 2115 | 2110 | 964 |
| 509 | 20231215 | 111000 | 382086405 | 2115 | 2120 | 2120 | 2115 | 2902 |
| 510 | 20231215 | 110900 | 375942490 | 2120 | 2120 | 2120 | 2120 | 12 |
| 511 | 20231215 | 110800 | 375917050 | 2120 | 2120 | 2120 | 2120 | 178 |
| 512 | 20231215 | 110700 | 375539690 | 2120 | 2120 | 2120 | 2120 | 12 |
| 513 | 20231215 | 110600 | 375514250 | 2120 | 2120 | 2120 | 2120 | 3 |
| 514 | 20231215 | 110500 | 375507890 | 2120 | 2120 | 2120 | 2120 | 160 |
| 515 | 20231215 | 110400 | 375168690 | 2120 | 2120 | 2120 | 2120 | 3 |
| 516 | 20231215 | 110300 | 375162330 | 2120 | 2120 | 2120 | 2120 | 0 |
| 517 | 20231215 | 110200 | 375162330 | 2120 | 2120 | 2120 | 2120 | 0 |
| 518 | 20231215 | 110100 | 375162330 | 2120 | 2120 | 2120 | 2120 | 0 |
| 519 | 20231215 | 110000 | 375162330 | 2120 | 2120 | 2120 | 2120 | 600 |
| 520 | 20231215 | 105900 | 373890330 | 2120 | 2125 | 2125 | 2120 | 593 |
| 521 | 20231215 | 105800 | 372632905 | 2125 | 2125 | 2125 | 2125 | 3932 |
| 522 | 20231215 | 105700 | 364277405 | 2130 | 2130 | 2130 | 2130 | 0 |
| 523 | 20231215 | 105600 | 364277405 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 524 | 20231215 | 105500 | 362147405 | 2130 | 2130 | 2130 | 2130 | 797 |
| 525 | 20231215 | 105400 | 360449795 | 2135 | 2135 | 2135 | 2135 | 3 |
| 526 | 20231215 | 105300 | 360443390 | 2130 | 2130 | 2130 | 2130 | 440 |
| 527 | 20231215 | 105200 | 359506190 | 2130 | 2130 | 2130 | 2130 | 118 |
| 528 | 20231215 | 105100 | 359254850 | 2135 | 2130 | 2135 | 2130 | 89 |
| 529 | 20231215 | 105000 | 359064855 | 2130 | 2130 | 2135 | 2130 | 2008 |
| 530 | 20231215 | 104900 | 354787795 | 2130 | 2130 | 2135 | 2130 | 507 |
| 531 | 20231215 | 104800 | 353705375 | 2135 | 2130 | 2135 | 2130 | 8 |
| 532 | 20231215 | 104700 | 353688315 | 2135 | 2130 | 2135 | 2130 | 871 |
| 533 | 20231215 | 104600 | 351828750 | 2130 | 2130 | 2135 | 2130 | 617 |
| 534 | 20231215 | 104500 | 350511975 | 2135 | 2135 | 2135 | 2130 | 9 |
| 535 | 20231215 | 104400 | 350492780 | 2130 | 2130 | 2135 | 2130 | 65 |
| 536 | 20231215 | 104300 | 350354310 | 2135 | 2130 | 2135 | 2130 | 40 |
| 537 | 20231215 | 104200 | 350268935 | 2135 | 2120 | 2135 | 2120 | 4714 |
| 538 | 20231215 | 104100 | 340229695 | 2125 | 2120 | 2125 | 2120 | 11 |
| 539 | 20231215 | 104000 | 340206350 | 2125 | 2120 | 2125 | 2120 | 564 |
| 540 | 20231215 | 103900 | 339010650 | 2125 | 2125 | 2130 | 2120 | 524 |
| 541 | 20231215 | 103800 | 337897170 | 2130 | 2120 | 2130 | 2120 | 90 |
| 542 | 20231215 | 103700 | 337705915 | 2125 | 2120 | 2125 | 2120 | 6 |
| 543 | 20231215 | 103600 | 337693190 | 2120 | 2125 | 2125 | 2120 | 27 |
| 544 | 20231215 | 103500 | 337635845 | 2125 | 2115 | 2125 | 2110 | 10648 |
| 545 | 20231215 | 103400 | 315104090 | 2115 | 2125 | 2125 | 2115 | 101 |
| 546 | 20231215 | 103300 | 314889475 | 2125 | 2120 | 2125 | 2120 | 1808 |
| 547 | 20231215 | 103200 | 311056510 | 2120 | 2125 | 2125 | 2120 | 1235 |
| 548 | 20231215 | 103100 | 308434880 | 2130 | 2130 | 2130 | 2130 | 101 |
| 549 | 20231215 | 103000 | 308219750 | 2130 | 2130 | 2130 | 2130 | 200 |
| 550 | 20231215 | 102900 | 307793750 | 2130 | 2130 | 2130 | 2130 | 203 |
| 551 | 20231215 | 102800 | 307361360 | 2125 | 2125 | 2125 | 2125 | 61 |
| 552 | 20231215 | 102700 | 307231735 | 2130 | 2130 | 2130 | 2130 | 50 |
| 553 | 20231215 | 102600 | 307125235 | 2130 | 2130 | 2130 | 2130 | 250 |
| 554 | 20231215 | 102500 | 306592735 | 2130 | 2130 | 2130 | 2130 | 0 |
| 555 | 20231215 | 102400 | 306592735 | 2130 | 2130 | 2130 | 2130 | 675 |
| 556 | 20231215 | 102300 | 305154985 | 2135 | 2135 | 2135 | 2135 | 60 |
| 557 | 20231215 | 102200 | 305026885 | 2130 | 2135 | 2135 | 2130 | 946 |
| 558 | 20231215 | 102100 | 303010175 | 2135 | 2135 | 2135 | 2135 | 520 |
| 559 | 20231215 | 102000 | 301899975 | 2135 | 2135 | 2135 | 2135 | 94 |
| 560 | 20231215 | 101900 | 301699285 | 2135 | 2135 | 2135 | 2135 | 4 |
| 561 | 20231215 | 101800 | 301690745 | 2135 | 2135 | 2135 | 2135 | 1113 |
| 562 | 20231215 | 101700 | 299314490 | 2135 | 2135 | 2135 | 2135 | 258 |
| 563 | 20231215 | 101600 | 298763660 | 2135 | 2135 | 2135 | 2130 | 3336 |
| 564 | 20231215 | 101500 | 291648615 | 2135 | 2130 | 2135 | 2130 | 218 |
| 565 | 20231215 | 101400 | 291183935 | 2135 | 2135 | 2135 | 2135 | 347 |
| 566 | 20231215 | 101300 | 290443090 | 2130 | 2135 | 2135 | 2130 | 161 |
| 567 | 20231215 | 101200 | 290100155 | 2135 | 2120 | 2135 | 2120 | 381 |
| 568 | 20231215 | 101100 | 289289625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 569 | 20231215 | 101000 | 289289625 | 2120 | 2130 | 2130 | 2120 | 987 |
| 570 | 20231215 | 100900 | 287188895 | 2125 | 2125 | 2125 | 2125 | 335 |
| 571 | 20231215 | 100800 | 286477020 | 2125 | 2125 | 2125 | 2125 | 55 |
| 572 | 20231215 | 100700 | 286360145 | 2125 | 2125 | 2125 | 2125 | 315 |
| 573 | 20231215 | 100600 | 285690770 | 2125 | 2135 | 2135 | 2125 | 618 |
| 574 | 20231215 | 100500 | 284373970 | 2140 | 2135 | 2140 | 2130 | 2530 |
| 575 | 20231215 | 100400 | 278972435 | 2135 | 2130 | 2135 | 2130 | 2074 |
| 576 | 20231215 | 100300 | 274551540 | 2120 | 2125 | 2130 | 2120 | 829 |
| 577 | 20231215 | 100200 | 272787230 | 2125 | 2125 | 2125 | 2125 | 36 |
| 578 | 20231215 | 100100 | 272710730 | 2130 | 2130 | 2130 | 2130 | 91 |
| 579 | 20231215 | 100000 | 272516900 | 2130 | 2130 | 2130 | 2120 | 3782 |
| 580 | 20231215 | 095900 | 264473680 | 2130 | 2125 | 2130 | 2125 | 459 |
| 581 | 20231215 | 095800 | 263497740 | 2120 | 2125 | 2130 | 2120 | 3157 |
| 582 | 20231215 | 095700 | 256803550 | 2130 | 2130 | 2130 | 2130 | 90 |
| 583 | 20231215 | 095600 | 256611850 | 2135 | 2135 | 2135 | 2130 | 106 |
| 584 | 20231215 | 095500 | 256386040 | 2135 | 2130 | 2135 | 2125 | 505 |
| 585 | 20231215 | 095400 | 255309650 | 2130 | 2135 | 2135 | 2130 | 36 |
| 586 | 20231215 | 095300 | 255232940 | 2130 | 2135 | 2135 | 2130 | 3087 |
| 587 | 20231215 | 095200 | 248642695 | 2130 | 2115 | 2130 | 2115 | 7363 |
| 588 | 20231215 | 095100 | 232987735 | 2115 | 2115 | 2115 | 2115 | 39 |
| 589 | 20231215 | 095000 | 232905250 | 2115 | 2115 | 2115 | 2115 | 222 |
| 590 | 20231215 | 094900 | 232435720 | 2115 | 2120 | 2120 | 2115 | 4311 |
| 591 | 20231215 | 094800 | 223303900 | 2125 | 2125 | 2125 | 2125 | 3077 |
| 592 | 20231215 | 094700 | 216765275 | 2130 | 2125 | 2130 | 2125 | 70 |
| 593 | 20231215 | 094600 | 216616225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 594 | 20231215 | 094500 | 216616225 | 2130 | 2130 | 2130 | 2130 | 70 |
| 595 | 20231215 | 094400 | 216467125 | 2130 | 2135 | 2135 | 2125 | 359 |
| 596 | 20231215 | 094300 | 215703195 | 2125 | 2130 | 2135 | 2125 | 1328 |
| 597 | 20231215 | 094200 | 212877950 | 2130 | 2130 | 2130 | 2130 | 48 |
| 598 | 20231215 | 094100 | 212775710 | 2130 | 2130 | 2130 | 2130 | 239 |
| 599 | 20231215 | 094000 | 212266640 | 2130 | 2125 | 2130 | 2125 | 177 |
| 600 | 20231215 | 093900 | 211890450 | 2135 | 2130 | 2140 | 2130 | 414 |
| 601 | 20231215 | 093800 | 211006565 | 2140 | 2130 | 2140 | 2130 | 1568 |
| 602 | 20231215 | 093700 | 207666555 | 2135 | 2130 | 2135 | 2130 | 510 |
| 603 | 20231215 | 093600 | 206579185 | 2135 | 2135 | 2135 | 2135 | 1300 |
| 604 | 20231215 | 093500 | 203803685 | 2135 | 2135 | 2135 | 2135 | 2 |
| 605 | 20231215 | 093400 | 203799415 | 2140 | 2140 | 2140 | 2140 | 1194 |
| 606 | 20231215 | 093300 | 201244255 | 2145 | 2140 | 2145 | 2135 | 730 |
| 607 | 20231215 | 093200 | 199679915 | 2140 | 2130 | 2140 | 2130 | 4005 |
| 608 | 20231215 | 093100 | 191112555 | 2140 | 2135 | 2140 | 2135 | 4676 |
| 609 | 20231215 | 093000 | 181123995 | 2135 | 2125 | 2135 | 2125 | 14636 |
| 610 | 20231215 | 092900 | 149950615 | 2125 | 2125 | 2125 | 2125 | 1080 |
| 611 | 20231215 | 092800 | 147655615 | 2125 | 2120 | 2125 | 2120 | 615 |
| 612 | 20231215 | 092700 | 146349240 | 2125 | 2125 | 2125 | 2120 | 3290 |
| 613 | 20231215 | 092600 | 139372615 | 2130 | 2125 | 2130 | 2120 | 310 |
| 614 | 20231215 | 092500 | 138713865 | 2125 | 2125 | 2130 | 2120 | 980 |
| 615 | 20231215 | 092400 | 136629445 | 2130 | 2125 | 2130 | 2125 | 1656 |
| 616 | 20231215 | 092300 | 133110220 | 2125 | 2125 | 2125 | 2115 | 699 |
| 617 | 20231215 | 092200 | 131627730 | 2125 | 2125 | 2125 | 2115 | 497 |
| 618 | 20231215 | 092100 | 130571615 | 2125 | 2115 | 2125 | 2115 | 10344 |
| 619 | 20231215 | 092000 | 108671585 | 2105 | 2115 | 2115 | 2105 | 491 |
| 620 | 20231215 | 091900 | 107635045 | 2110 | 2115 | 2115 | 2110 | 1685 |
| 621 | 20231215 | 091800 | 104073770 | 2120 | 2115 | 2120 | 2115 | 3618 |
| 622 | 20231215 | 091700 | 96405815 | 2115 | 2105 | 2115 | 2105 | 6740 |
| 623 | 20231215 | 091600 | 82179620 | 2105 | 2105 | 2105 | 2105 | 1046 |
| 624 | 20231215 | 091500 | 79977790 | 2105 | 2105 | 2105 | 2100 | 545 |
| 625 | 20231215 | 091400 | 78830985 | 2105 | 2100 | 2105 | 2100 | 675 |
| 626 | 20231215 | 091300 | 77411925 | 2105 | 2105 | 2105 | 2100 | 96 |
| 627 | 20231215 | 091200 | 77210315 | 2105 | 2105 | 2105 | 2100 | 344 |
| 628 | 20231215 | 091100 | 76487770 | 2100 | 2095 | 2110 | 2095 | 8338 |
| 629 | 20231215 | 091000 | 58991170 | 2095 | 2095 | 2100 | 2095 | 1374 |
| 630 | 20231215 | 090900 | 56111340 | 2095 | 2095 | 2095 | 2095 | 1127 |
| 631 | 20231215 | 090800 | 53750275 | 2095 | 2095 | 2095 | 2095 | 561 |
| 632 | 20231215 | 090700 | 52574980 | 2075 | 2080 | 2080 | 2075 | 4270 |
| 633 | 20231215 | 090600 | 43707065 | 2080 | 2080 | 2080 | 2080 | 8649 |
| 634 | 20231215 | 090500 | 25717145 | 2080 | 2095 | 2095 | 2080 | 4525 |
| 635 | 20231215 | 090400 | 16285005 | 2095 | 2090 | 2095 | 2090 | 151 |
| 636 | 20231215 | 090300 | 15969410 | 2095 | 2095 | 2095 | 2095 | 77 |
| 637 | 20231215 | 090200 | 15808095 | 2110 | 2105 | 2110 | 2105 | 1198 |
| 638 | 20231215 | 090100 | 13285285 | 2105 | 2105 | 2105 | 2095 | 425 |
| 639 | 20231215 | 090000 | 12391760 | 2105 | 2085 | 2105 | 2085 | 5933 |