30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 3 | 20231215 | 185700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231215 | 185600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231215 | 185500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231215 | 185400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231215 | 185300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231215 | 185200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231215 | 185100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231215 | 185000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231215 | 184900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231215 | 184800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231215 | 184700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231215 | 184600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231215 | 184500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231215 | 184400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231215 | 184300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231215 | 184200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231215 | 184100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231215 | 184000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231215 | 183900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231215 | 183800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231215 | 183700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231215 | 183600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231215 | 183500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231215 | 183400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231215 | 183300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231215 | 183200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231215 | 183100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231215 | 183000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231215 | 182900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231215 | 182800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 33 | 20231215 | 182700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231215 | 182600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231215 | 182500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231215 | 182400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231215 | 182300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231215 | 182200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231215 | 182100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231215 | 182000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231215 | 181900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231215 | 181800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231215 | 181700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231215 | 181600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231215 | 181500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231215 | 181400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231215 | 181300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231215 | 181200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231215 | 181100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231215 | 181000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231215 | 180900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231215 | 180800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231215 | 180700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231215 | 180600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231215 | 180500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231215 | 180400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231215 | 180300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231215 | 180200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231215 | 180100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231215 | 180000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231215 | 175900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231215 | 175800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 63 | 20231215 | 175700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231215 | 175600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231215 | 175500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231215 | 175400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231215 | 175300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231215 | 175200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231215 | 175100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231215 | 175000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231215 | 174900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231215 | 174800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231215 | 174700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231215 | 174600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231215 | 174500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231215 | 174400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231215 | 174300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231215 | 174200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231215 | 174100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231215 | 174000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231215 | 173900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231215 | 173800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231215 | 173700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231215 | 173600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231215 | 173500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231215 | 173400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231215 | 173300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231215 | 173200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231215 | 173100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231215 | 173000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231215 | 172900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231215 | 172800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 93 | 20231215 | 172700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231215 | 172600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231215 | 172500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231215 | 172400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231215 | 172300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231215 | 172200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231215 | 172100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231215 | 172000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231215 | 171900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231215 | 171800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231215 | 171700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231215 | 171600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231215 | 171500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231215 | 171400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231215 | 171300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231215 | 171200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231215 | 171100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231215 | 171000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231215 | 170900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231215 | 170800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231215 | 170700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231215 | 170600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231215 | 170500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231215 | 170400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231215 | 170300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231215 | 170200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231215 | 170100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231215 | 170000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231215 | 165900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231215 | 165800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 123 | 20231215 | 165700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231215 | 165600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231215 | 165500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231215 | 165400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231215 | 165300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231215 | 165200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231215 | 165100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231215 | 165000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231215 | 164900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231215 | 164800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231215 | 164700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231215 | 164600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231215 | 164500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231215 | 164400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231215 | 164300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231215 | 164200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231215 | 164100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231215 | 164000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231215 | 163900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231215 | 163800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231215 | 163700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231215 | 163600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231215 | 163500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231215 | 163400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231215 | 163300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231215 | 163200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231215 | 163100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231215 | 163000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231215 | 162900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231215 | 162800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 153 | 20231215 | 162700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231215 | 162600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231215 | 162500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231215 | 162400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231215 | 162300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231215 | 162200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231215 | 162100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231215 | 162000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231215 | 161900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231215 | 161800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231215 | 161700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231215 | 161600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231215 | 161500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231215 | 161400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231215 | 161300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231215 | 161200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231215 | 161100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231215 | 161000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231215 | 160900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231215 | 160800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231215 | 160700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231215 | 160600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231215 | 160500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231215 | 160400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231215 | 160300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231215 | 160200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231215 | 160100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231215 | 160000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231215 | 155900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231215 | 155800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 183 | 20231215 | 155700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231215 | 155600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231215 | 155500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231215 | 155400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231215 | 155300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231215 | 155200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231215 | 155100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231215 | 155000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231215 | 154900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231215 | 154800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20231215 | 154700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231215 | 154600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231215 | 154500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231215 | 154400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231215 | 154300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231215 | 154200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231215 | 154100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231215 | 154000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231215 | 153900 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231215 | 153800 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231215 | 153700 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20231215 | 153600 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20231215 | 153500 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20231215 | 153400 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20231215 | 153300 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231215 | 153200 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231215 | 153100 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231215 | 153000 | 4104274755 | 2150 | 2150 | 2150 | 2150 | 32951 |
| 211 | 20231215 | 152900 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 212 | 20231215 | 152800 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 213 | 20231215 | 152700 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 214 | 20231215 | 152600 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 215 | 20231215 | 152500 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 216 | 20231215 | 152400 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 217 | 20231215 | 152300 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 218 | 20231215 | 152200 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 219 | 20231215 | 152100 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 220 | 20231215 | 152000 | 4033430105 | 2090 | 2090 | 2090 | 2090 | 0 |
| 221 | 20231215 | 151900 | 4033430105 | 2090 | 2075 | 2090 | 2010 | 22538 |
| 222 | 20231215 | 151800 | 3987024795 | 2075 | 2120 | 2130 | 2050 | 34774 |
| 223 | 20231215 | 151700 | 3914100520 | 2115 | 2150 | 2150 | 2105 | 30956 |
| 224 | 20231215 | 151600 | 3848184005 | 2160 | 2150 | 2165 | 2150 | 14675 |
| 225 | 20231215 | 151500 | 3816557875 | 2150 | 2190 | 2190 | 2140 | 140348 |
| 226 | 20231215 | 151400 | 3512517815 | 2190 | 2190 | 2200 | 2190 | 8242 |
| 227 | 20231215 | 151300 | 3494433840 | 2185 | 2190 | 2190 | 2185 | 19286 |
| 228 | 20231215 | 151200 | 3452261540 | 2195 | 2190 | 2195 | 2190 | 127 |
| 229 | 20231215 | 151100 | 3451982850 | 2195 | 2190 | 2195 | 2190 | 2372 |
| 230 | 20231215 | 151000 | 3446785140 | 2185 | 2190 | 2190 | 2185 | 4244 |
| 231 | 20231215 | 150900 | 3437491865 | 2185 | 2190 | 2190 | 2185 | 346 |
| 232 | 20231215 | 150800 | 3436734620 | 2190 | 2190 | 2190 | 2185 | 25291 |
| 233 | 20231215 | 150700 | 3381402330 | 2190 | 2190 | 2190 | 2190 | 1506 |
| 234 | 20231215 | 150600 | 3378104190 | 2190 | 2190 | 2195 | 2190 | 15760 |
| 235 | 20231215 | 150500 | 3343581780 | 2195 | 2200 | 2200 | 2195 | 17926 |
| 236 | 20231215 | 150400 | 3304208885 | 2200 | 2195 | 2200 | 2195 | 46 |
| 237 | 20231215 | 150300 | 3304107910 | 2195 | 2205 | 2205 | 2195 | 3336 |
| 238 | 20231215 | 150200 | 3296767825 | 2205 | 2205 | 2205 | 2200 | 9099 |
| 239 | 20231215 | 150100 | 3276742580 | 2205 | 2205 | 2205 | 2200 | 4142 |
| 240 | 20231215 | 150000 | 3267627445 | 2200 | 2205 | 2205 | 2200 | 1898 |
| 241 | 20231215 | 145900 | 3263450455 | 2200 | 2210 | 2210 | 2200 | 12394 |
| 242 | 20231215 | 145800 | 3236119895 | 2215 | 2215 | 2215 | 2215 | 400 |
| 243 | 20231215 | 145700 | 3235233895 | 2220 | 2220 | 2220 | 2215 | 150 |
| 244 | 20231215 | 145600 | 3234900970 | 2205 | 2220 | 2220 | 2205 | 2500 |
| 245 | 20231215 | 145500 | 3229362185 | 2220 | 2215 | 2220 | 2210 | 5411 |
| 246 | 20231215 | 145400 | 3217394895 | 2220 | 2215 | 2220 | 2215 | 750 |
| 247 | 20231215 | 145300 | 3215732895 | 2220 | 2220 | 2220 | 2215 | 11903 |
| 248 | 20231215 | 145200 | 3189325735 | 2220 | 2215 | 2220 | 2215 | 14047 |
| 249 | 20231215 | 145100 | 3158165810 | 2220 | 2210 | 2220 | 2210 | 6672 |
| 250 | 20231215 | 145000 | 3143372435 | 2210 | 2215 | 2220 | 2210 | 1281 |
| 251 | 20231215 | 144900 | 3140536080 | 2215 | 2215 | 2215 | 2215 | 1569 |
| 252 | 20231215 | 144800 | 3137060745 | 2215 | 2205 | 2215 | 2205 | 5111 |
| 253 | 20231215 | 144700 | 3125748150 | 2215 | 2210 | 2215 | 2195 | 15557 |
| 254 | 20231215 | 144600 | 3091309230 | 2215 | 2215 | 2215 | 2210 | 6989 |
| 255 | 20231215 | 144500 | 3075838595 | 2215 | 2180 | 2220 | 2180 | 16929 |
| 256 | 20231215 | 144400 | 3038464700 | 2180 | 2185 | 2185 | 2180 | 9606 |
| 257 | 20231215 | 144300 | 3017485595 | 2185 | 2200 | 2200 | 2180 | 57432 |
| 258 | 20231215 | 144200 | 2891868050 | 2200 | 2200 | 2200 | 2200 | 1300 |
| 259 | 20231215 | 144100 | 2889008050 | 2200 | 2200 | 2200 | 2200 | 6247 |
| 260 | 20231215 | 144000 | 2875264650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20231215 | 143900 | 2875264650 | 2200 | 2200 | 2200 | 2200 | 824 |
| 262 | 20231215 | 143800 | 2873451850 | 2205 | 2205 | 2205 | 2205 | 6914 |
| 263 | 20231215 | 143700 | 2858206480 | 2205 | 2210 | 2210 | 2205 | 2508 |
| 264 | 20231215 | 143600 | 2852670805 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20231215 | 143500 | 2852670805 | 2210 | 2210 | 2210 | 2205 | 12640 |
| 266 | 20231215 | 143400 | 2824739140 | 2205 | 2210 | 2210 | 2205 | 23 |
| 267 | 20231215 | 143300 | 2824688375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 268 | 20231215 | 143200 | 2824688375 | 2205 | 2205 | 2205 | 2200 | 7676 |
| 269 | 20231215 | 143100 | 2807790970 | 2205 | 2205 | 2205 | 2195 | 19412 |
| 270 | 20231215 | 143000 | 2765075595 | 2205 | 2215 | 2215 | 2200 | 8105 |
| 271 | 20231215 | 142900 | 2747193145 | 2210 | 2210 | 2210 | 2210 | 0 |
| 272 | 20231215 | 142800 | 2747193145 | 2210 | 2210 | 2210 | 2210 | 993 |
| 273 | 20231215 | 142700 | 2744998615 | 2210 | 2210 | 2210 | 2210 | 186 |
| 274 | 20231215 | 142600 | 2744587555 | 2210 | 2210 | 2210 | 2210 | 10 |
| 275 | 20231215 | 142500 | 2744565455 | 2200 | 2200 | 2200 | 2200 | 3000 |
| 276 | 20231215 | 142400 | 2737965455 | 2205 | 2210 | 2210 | 2205 | 10395 |
| 277 | 20231215 | 142300 | 2715042505 | 2210 | 2210 | 2210 | 2210 | 389 |
| 278 | 20231215 | 142200 | 2714182815 | 2210 | 2210 | 2210 | 2205 | 700 |
| 279 | 20231215 | 142100 | 2712637685 | 2210 | 2210 | 2220 | 2205 | 13384 |
| 280 | 20231215 | 142000 | 2683119100 | 2220 | 2220 | 2220 | 2220 | 0 |
| 281 | 20231215 | 141900 | 2683119100 | 2220 | 2220 | 2220 | 2220 | 0 |
| 282 | 20231215 | 141800 | 2683119100 | 2220 | 2220 | 2220 | 2220 | 0 |
| 283 | 20231215 | 141700 | 2683119100 | 2220 | 2210 | 2220 | 2205 | 2394 |
| 284 | 20231215 | 141600 | 2677829270 | 2210 | 2210 | 2210 | 2210 | 220 |
| 285 | 20231215 | 141500 | 2677343070 | 2220 | 2220 | 2220 | 2220 | 0 |
| 286 | 20231215 | 141400 | 2677343070 | 2220 | 2210 | 2220 | 2205 | 8688 |
| 287 | 20231215 | 141300 | 2658063635 | 2220 | 2220 | 2220 | 2210 | 24605 |
| 288 | 20231215 | 141200 | 2603625875 | 2220 | 2220 | 2220 | 2215 | 2514 |
| 289 | 20231215 | 141100 | 2598054795 | 2220 | 2220 | 2220 | 2220 | 744 |
| 290 | 20231215 | 141000 | 2596403115 | 2220 | 2220 | 2220 | 2220 | 0 |
| 291 | 20231215 | 140900 | 2596403115 | 2220 | 2220 | 2220 | 2220 | 38794 |
| 292 | 20231215 | 140800 | 2510280435 | 2220 | 2220 | 2220 | 2215 | 39670 |
| 293 | 20231215 | 140700 | 2422248685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 294 | 20231215 | 140600 | 2422248685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 295 | 20231215 | 140500 | 2422248685 | 2215 | 2220 | 2220 | 2215 | 225 |
| 296 | 20231215 | 140400 | 2421749635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 297 | 20231215 | 140300 | 2421749635 | 2220 | 2220 | 2220 | 2220 | 0 |
| 298 | 20231215 | 140200 | 2421749635 | 2220 | 2220 | 2220 | 2220 | 420 |
| 299 | 20231215 | 140100 | 2420817235 | 2220 | 2220 | 2220 | 2220 | 2221 |
| 300 | 20231215 | 140000 | 2415886615 | 2220 | 2225 | 2225 | 2220 | 69 |
| 301 | 20231215 | 135900 | 2415733430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 302 | 20231215 | 135800 | 2415733430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 303 | 20231215 | 135700 | 2415733430 | 2225 | 2225 | 2225 | 2220 | 11 |
| 304 | 20231215 | 135600 | 2415708985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 305 | 20231215 | 135500 | 2415708985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 306 | 20231215 | 135400 | 2415708985 | 2220 | 2220 | 2220 | 2220 | 10 |
| 307 | 20231215 | 135300 | 2415686785 | 2220 | 2220 | 2220 | 2220 | 18 |
| 308 | 20231215 | 135200 | 2415646825 | 2225 | 2225 | 2225 | 2225 | 13 |
| 309 | 20231215 | 135100 | 2415617900 | 2225 | 2225 | 2225 | 2225 | 0 |
| 310 | 20231215 | 135000 | 2415617900 | 2225 | 2225 | 2225 | 2225 | 1777 |
| 311 | 20231215 | 134900 | 2411664075 | 2225 | 2225 | 2225 | 2225 | 551 |
| 312 | 20231215 | 134800 | 2410438100 | 2230 | 2230 | 2230 | 2230 | 3 |
| 313 | 20231215 | 134700 | 2410431410 | 2230 | 2230 | 2230 | 2230 | 400 |
| 314 | 20231215 | 134600 | 2409539410 | 2220 | 2220 | 2220 | 2220 | 1 |
| 315 | 20231215 | 134500 | 2409537190 | 2225 | 2225 | 2225 | 2225 | 386 |
| 316 | 20231215 | 134400 | 2408678340 | 2220 | 2225 | 2225 | 2220 | 742 |
| 317 | 20231215 | 134300 | 2407030840 | 2225 | 2230 | 2230 | 2225 | 1800 |
| 318 | 20231215 | 134200 | 2403025710 | 2230 | 2225 | 2230 | 2225 | 6190 |
| 319 | 20231215 | 134100 | 2389223060 | 2225 | 2215 | 2225 | 2210 | 29177 |
| 320 | 20231215 | 134000 | 2324528980 | 2215 | 2220 | 2220 | 2215 | 3500 |
| 321 | 20231215 | 133900 | 2316775315 | 2225 | 2225 | 2225 | 2225 | 8 |
| 322 | 20231215 | 133800 | 2316757515 | 2225 | 2225 | 2225 | 2225 | 3 |
| 323 | 20231215 | 133700 | 2316750840 | 2220 | 2225 | 2225 | 2220 | 2837 |
| 324 | 20231215 | 133600 | 2310448075 | 2225 | 2225 | 2225 | 2225 | 0 |
| 325 | 20231215 | 133500 | 2310448075 | 2225 | 2225 | 2225 | 2225 | 2942 |
| 326 | 20231215 | 133400 | 2303902125 | 2225 | 2225 | 2225 | 2225 | 742 |
| 327 | 20231215 | 133300 | 2302251175 | 2225 | 2225 | 2225 | 2225 | 1 |
| 328 | 20231215 | 133200 | 2302248950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 329 | 20231215 | 133100 | 2302248950 | 2225 | 2220 | 2225 | 2220 | 1801 |
| 330 | 20231215 | 133000 | 2298250725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 331 | 20231215 | 132900 | 2298250725 | 2225 | 2225 | 2225 | 2225 | 1 |
| 332 | 20231215 | 132800 | 2298248500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 333 | 20231215 | 132700 | 2298248500 | 2220 | 2220 | 2225 | 2220 | 12203 |
| 334 | 20231215 | 132600 | 2271150805 | 2220 | 2220 | 2220 | 2220 | 900 |
| 335 | 20231215 | 132500 | 2269152805 | 2220 | 2220 | 2220 | 2220 | 4300 |
| 336 | 20231215 | 132400 | 2259606805 | 2220 | 2220 | 2220 | 2220 | 8312 |
| 337 | 20231215 | 132300 | 2241154165 | 2220 | 2220 | 2220 | 2220 | 1087 |
| 338 | 20231215 | 132200 | 2238741025 | 2220 | 2220 | 2220 | 2220 | 14686 |
| 339 | 20231215 | 132100 | 2206138105 | 2215 | 2215 | 2215 | 2215 | 3376 |
| 340 | 20231215 | 132000 | 2198660265 | 2215 | 2215 | 2215 | 2215 | 250 |
| 341 | 20231215 | 131900 | 2198106515 | 2215 | 2225 | 2225 | 2215 | 2 |
| 342 | 20231215 | 131800 | 2198102075 | 2215 | 2215 | 2215 | 2215 | 0 |
| 343 | 20231215 | 131700 | 2198102075 | 2215 | 2225 | 2225 | 2215 | 12 |
| 344 | 20231215 | 131600 | 2198075385 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20231215 | 131500 | 2198075385 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20231215 | 131400 | 2198075385 | 2225 | 2225 | 2225 | 2225 | 457 |
| 347 | 20231215 | 131300 | 2197058560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 348 | 20231215 | 131200 | 2197058560 | 2225 | 2225 | 2225 | 2225 | 2 |
| 349 | 20231215 | 131100 | 2197054110 | 2225 | 2225 | 2225 | 2225 | 0 |
| 350 | 20231215 | 131000 | 2197054110 | 2225 | 2225 | 2225 | 2225 | 351 |
| 351 | 20231215 | 130900 | 2196273135 | 2225 | 2225 | 2225 | 2225 | 26 |
| 352 | 20231215 | 130800 | 2196215285 | 2225 | 2225 | 2225 | 2225 | 0 |
| 353 | 20231215 | 130700 | 2196215285 | 2225 | 2230 | 2230 | 2225 | 1049 |
| 354 | 20231215 | 130600 | 2193881255 | 2230 | 2220 | 2230 | 2215 | 8044 |
| 355 | 20231215 | 130500 | 2175953725 | 2220 | 2230 | 2230 | 2220 | 548 |
| 356 | 20231215 | 130400 | 2174737145 | 2215 | 2220 | 2220 | 2215 | 600 |
| 357 | 20231215 | 130300 | 2173405175 | 2225 | 2225 | 2225 | 2220 | 3302 |
| 358 | 20231215 | 130200 | 2166074480 | 2230 | 2225 | 2230 | 2225 | 254 |
| 359 | 20231215 | 130100 | 2165509290 | 2230 | 2230 | 2230 | 2230 | 3 |
| 360 | 20231215 | 130000 | 2165502600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 361 | 20231215 | 125900 | 2165502600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 362 | 20231215 | 125800 | 2165502600 | 2225 | 2225 | 2225 | 2225 | 250 |
| 363 | 20231215 | 125700 | 2164946350 | 2230 | 2230 | 2230 | 2230 | 0 |
| 364 | 20231215 | 125600 | 2164946350 | 2230 | 2220 | 2230 | 2220 | 2678 |
| 365 | 20231215 | 125500 | 2159001160 | 2220 | 2220 | 2220 | 2220 | 3225 |
| 366 | 20231215 | 125400 | 2151841660 | 2215 | 2220 | 2220 | 2215 | 13209 |
| 367 | 20231215 | 125300 | 2122566055 | 2220 | 2225 | 2225 | 2220 | 5635 |
| 368 | 20231215 | 125200 | 2110051545 | 2225 | 2225 | 2225 | 2225 | 320 |
| 369 | 20231215 | 125100 | 2109339545 | 2225 | 2225 | 2225 | 2225 | 270 |
| 370 | 20231215 | 125000 | 2108738795 | 2230 | 2225 | 2230 | 2225 | 18 |
| 371 | 20231215 | 124900 | 2108698680 | 2225 | 2225 | 2225 | 2225 | 9 |
| 372 | 20231215 | 124800 | 2108678655 | 2225 | 2225 | 2225 | 2225 | 2 |
| 373 | 20231215 | 124700 | 2108674205 | 2225 | 2225 | 2225 | 2225 | 0 |
| 374 | 20231215 | 124600 | 2108674205 | 2225 | 2225 | 2225 | 2225 | 0 |
| 375 | 20231215 | 124500 | 2108674205 | 2225 | 2225 | 2225 | 2225 | 738 |
| 376 | 20231215 | 124400 | 2107032155 | 2225 | 2225 | 2225 | 2225 | 12 |
| 377 | 20231215 | 124300 | 2107005455 | 2220 | 2220 | 2220 | 2220 | 175 |
| 378 | 20231215 | 124200 | 2106616955 | 2220 | 2220 | 2220 | 2220 | 0 |
| 379 | 20231215 | 124100 | 2106616955 | 2220 | 2220 | 2220 | 2220 | 280 |
| 380 | 20231215 | 124000 | 2105995355 | 2220 | 2225 | 2225 | 2220 | 3445 |
| 381 | 20231215 | 123900 | 2098330480 | 2220 | 2220 | 2220 | 2220 | 51 |
| 382 | 20231215 | 123800 | 2098217260 | 2220 | 2220 | 2220 | 2220 | 0 |
| 383 | 20231215 | 123700 | 2098217260 | 2220 | 2220 | 2220 | 2220 | 270 |
| 384 | 20231215 | 123600 | 2097617860 | 2220 | 2220 | 2220 | 2220 | 0 |
| 385 | 20231215 | 123500 | 2097617860 | 2220 | 2220 | 2220 | 2220 | 7326 |
| 386 | 20231215 | 123400 | 2081354140 | 2220 | 2225 | 2225 | 2220 | 9894 |
| 387 | 20231215 | 123300 | 2059340490 | 2225 | 2225 | 2225 | 2225 | 763 |
| 388 | 20231215 | 123200 | 2057642815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20231215 | 123100 | 2057642815 | 2225 | 2225 | 2225 | 2225 | 154 |
| 390 | 20231215 | 123000 | 2057300165 | 2225 | 2225 | 2225 | 2225 | 200 |
| 391 | 20231215 | 122900 | 2056855165 | 2225 | 2225 | 2225 | 2225 | 1129 |
| 392 | 20231215 | 122800 | 2054343140 | 2225 | 2230 | 2230 | 2225 | 31 |
| 393 | 20231215 | 122700 | 2054274015 | 2230 | 2230 | 2230 | 2230 | 3735 |
| 394 | 20231215 | 122600 | 2045944965 | 2225 | 2220 | 2225 | 2220 | 11513 |
| 395 | 20231215 | 122500 | 2020331740 | 2220 | 2220 | 2220 | 2220 | 5385 |
| 396 | 20231215 | 122400 | 2008377040 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 397 | 20231215 | 122300 | 2006157040 | 2215 | 2215 | 2215 | 2215 | 500 |
| 398 | 20231215 | 122200 | 2005049540 | 2215 | 2215 | 2215 | 2215 | 250 |
| 399 | 20231215 | 122100 | 2004495790 | 2215 | 2215 | 2215 | 2215 | 453 |
| 400 | 20231215 | 122000 | 2003492395 | 2215 | 2215 | 2215 | 2215 | 0 |
| 401 | 20231215 | 121900 | 2003492395 | 2215 | 2225 | 2225 | 2215 | 1256 |
| 402 | 20231215 | 121800 | 2000710295 | 2225 | 2225 | 2225 | 2225 | 2 |
| 403 | 20231215 | 121700 | 2000705845 | 2215 | 2215 | 2215 | 2215 | 2200 |
| 404 | 20231215 | 121600 | 1995832845 | 2215 | 2215 | 2215 | 2215 | 30 |
| 405 | 20231215 | 121500 | 1995766395 | 2215 | 2215 | 2215 | 2215 | 300 |
| 406 | 20231215 | 121400 | 1995101895 | 2215 | 2215 | 2215 | 2215 | 0 |
| 407 | 20231215 | 121300 | 1995101895 | 2215 | 2215 | 2215 | 2215 | 0 |
| 408 | 20231215 | 121200 | 1995101895 | 2215 | 2225 | 2230 | 2215 | 15787 |
| 409 | 20231215 | 121100 | 1960095815 | 2215 | 2220 | 2225 | 2215 | 21 |
| 410 | 20231215 | 121000 | 1960049175 | 2210 | 2210 | 2210 | 2210 | 2000 |
| 411 | 20231215 | 120900 | 1955629175 | 2210 | 2225 | 2225 | 2210 | 27067 |
| 412 | 20231215 | 120800 | 1895810100 | 2225 | 2205 | 2225 | 2205 | 5211 |
| 413 | 20231215 | 120700 | 1884267405 | 2205 | 2205 | 2205 | 2205 | 0 |
| 414 | 20231215 | 120600 | 1884267405 | 2205 | 2210 | 2210 | 2205 | 8363 |
| 415 | 20231215 | 120500 | 1865823155 | 2215 | 2215 | 2215 | 2215 | 1 |
| 416 | 20231215 | 120400 | 1865820940 | 2205 | 2205 | 2205 | 2205 | 1270 |
| 417 | 20231215 | 120300 | 1863020590 | 2210 | 2210 | 2210 | 2210 | 1266 |
| 418 | 20231215 | 120200 | 1860222730 | 2210 | 2210 | 2210 | 2210 | 34 |
| 419 | 20231215 | 120100 | 1860147590 | 2210 | 2210 | 2210 | 2210 | 201 |
| 420 | 20231215 | 120000 | 1859703380 | 2215 | 2215 | 2215 | 2215 | 80 |
| 421 | 20231215 | 115900 | 1859526180 | 2215 | 2210 | 2215 | 2210 | 473 |
| 422 | 20231215 | 115800 | 1858480845 | 2210 | 2210 | 2210 | 2210 | 267 |
| 423 | 20231215 | 115700 | 1857890775 | 2205 | 2210 | 2210 | 2205 | 204 |
| 424 | 20231215 | 115600 | 1857440910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 425 | 20231215 | 115500 | 1857440910 | 2210 | 2210 | 2210 | 2210 | 45 |
| 426 | 20231215 | 115400 | 1857341460 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20231215 | 115300 | 1857341460 | 2210 | 2210 | 2210 | 2210 | 1 |
| 428 | 20231215 | 115200 | 1857339250 | 2210 | 2220 | 2220 | 2210 | 121 |
| 429 | 20231215 | 115100 | 1857071770 | 2210 | 2220 | 2220 | 2210 | 64 |
| 430 | 20231215 | 115000 | 1856930290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 431 | 20231215 | 114900 | 1856930290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 432 | 20231215 | 114800 | 1856930290 | 2210 | 2210 | 2210 | 2210 | 101 |
| 433 | 20231215 | 114700 | 1856707080 | 2205 | 2205 | 2205 | 2205 | 0 |
| 434 | 20231215 | 114600 | 1856707080 | 2205 | 2215 | 2215 | 2205 | 1340 |
| 435 | 20231215 | 114500 | 1853747970 | 2215 | 2215 | 2215 | 2215 | 564 |
| 436 | 20231215 | 114400 | 1852498710 | 2215 | 2215 | 2215 | 2215 | 341 |
| 437 | 20231215 | 114300 | 1851743395 | 2220 | 2215 | 2220 | 2215 | 57 |
| 438 | 20231215 | 114200 | 1851617105 | 2215 | 2205 | 2215 | 2205 | 7161 |
| 439 | 20231215 | 114100 | 1835805650 | 2205 | 2205 | 2205 | 2205 | 121 |
| 440 | 20231215 | 114000 | 1835538845 | 2200 | 2210 | 2210 | 2200 | 6990 |
| 441 | 20231215 | 113900 | 1820134835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 442 | 20231215 | 113800 | 1820134835 | 2225 | 2225 | 2225 | 2220 | 1467 |
| 443 | 20231215 | 113700 | 1816871705 | 2225 | 2225 | 2225 | 2225 | 45 |
| 444 | 20231215 | 113600 | 1816771580 | 2225 | 2220 | 2225 | 2220 | 1272 |
| 445 | 20231215 | 113500 | 1813942820 | 2220 | 2210 | 2220 | 2205 | 16 |
| 446 | 20231215 | 113400 | 1813907370 | 2225 | 2200 | 2225 | 2200 | 15498 |
| 447 | 20231215 | 113300 | 1779726085 | 2205 | 2205 | 2205 | 2205 | 5222 |
| 448 | 20231215 | 113200 | 1768211575 | 2220 | 2210 | 2220 | 2210 | 5435 |
| 449 | 20231215 | 113100 | 1756191695 | 2210 | 2190 | 2210 | 2190 | 5478 |
| 450 | 20231215 | 113000 | 1744156745 | 2190 | 2190 | 2190 | 2190 | 1058 |
| 451 | 20231215 | 112900 | 1741839725 | 2195 | 2195 | 2195 | 2195 | 96 |
| 452 | 20231215 | 112800 | 1741629005 | 2195 | 2190 | 2195 | 2190 | 8243 |
| 453 | 20231215 | 112700 | 1723574335 | 2200 | 2190 | 2200 | 2190 | 4059 |
| 454 | 20231215 | 112600 | 1714680125 | 2190 | 2190 | 2190 | 2190 | 2441 |
| 455 | 20231215 | 112500 | 1709334335 | 2190 | 2190 | 2200 | 2185 | 781 |
| 456 | 20231215 | 112400 | 1707625350 | 2190 | 2190 | 2190 | 2190 | 1672 |
| 457 | 20231215 | 112300 | 1703963670 | 2190 | 2200 | 2205 | 2190 | 66 |
| 458 | 20231215 | 112200 | 1703818335 | 2180 | 2185 | 2210 | 2180 | 1851 |
| 459 | 20231215 | 112100 | 1699746710 | 2185 | 2180 | 2185 | 2180 | 4002 |
| 460 | 20231215 | 112000 | 1691015570 | 2175 | 2175 | 2185 | 2170 | 3778 |
| 461 | 20231215 | 111900 | 1682786615 | 2175 | 2170 | 2175 | 2170 | 2740 |
| 462 | 20231215 | 111800 | 1676837545 | 2170 | 2185 | 2185 | 2170 | 8760 |
| 463 | 20231215 | 111700 | 1657765080 | 2175 | 2150 | 2215 | 2150 | 15453 |
| 464 | 20231215 | 111600 | 1624163295 | 2150 | 2175 | 2185 | 2145 | 22353 |
| 465 | 20231215 | 111500 | 1575954570 | 2175 | 2175 | 2175 | 2150 | 20642 |
| 466 | 20231215 | 111400 | 1531286080 | 2170 | 2210 | 2215 | 2170 | 54671 |
| 467 | 20231215 | 111300 | 1411629400 | 2210 | 2205 | 2210 | 2205 | 13858 |
| 468 | 20231215 | 111200 | 1381066170 | 2200 | 2220 | 2220 | 2200 | 75877 |
| 469 | 20231215 | 111100 | 1213313020 | 2225 | 2230 | 2230 | 2225 | 28013 |
| 470 | 20231215 | 111000 | 1150911940 | 2230 | 2240 | 2240 | 2230 | 4637 |
| 471 | 20231215 | 110900 | 1140551960 | 2235 | 2240 | 2240 | 2235 | 26650 |
| 472 | 20231215 | 110800 | 1080945320 | 2240 | 2240 | 2240 | 2240 | 1 |
| 473 | 20231215 | 110700 | 1080943080 | 2240 | 2240 | 2240 | 2240 | 100 |
| 474 | 20231215 | 110600 | 1080719080 | 2240 | 2240 | 2240 | 2240 | 100 |
| 475 | 20231215 | 110500 | 1080495080 | 2240 | 2245 | 2245 | 2240 | 898 |
| 476 | 20231215 | 110400 | 1078481850 | 2250 | 2250 | 2250 | 2250 | 44 |
| 477 | 20231215 | 110300 | 1078382850 | 2250 | 2250 | 2250 | 2250 | 1064 |
| 478 | 20231215 | 110200 | 1075988850 | 2250 | 2245 | 2250 | 2245 | 2338 |
| 479 | 20231215 | 110100 | 1070732510 | 2245 | 2240 | 2245 | 2240 | 841 |
| 480 | 20231215 | 110000 | 1068844490 | 2240 | 2245 | 2245 | 2240 | 1740 |
| 481 | 20231215 | 105900 | 1064944390 | 2245 | 2245 | 2245 | 2245 | 1301 |
| 482 | 20231215 | 105800 | 1062023645 | 2245 | 2250 | 2250 | 2245 | 4078 |
| 483 | 20231215 | 105700 | 1052863520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 484 | 20231215 | 105600 | 1052863520 | 2250 | 2255 | 2255 | 2250 | 2000 |
| 485 | 20231215 | 105500 | 1048363020 | 2270 | 2255 | 2275 | 2250 | 15727 |
| 486 | 20231215 | 105400 | 1012778560 | 2260 | 2260 | 2265 | 2255 | 2713 |
| 487 | 20231215 | 105300 | 1006657170 | 2260 | 2265 | 2265 | 2260 | 55 |
| 488 | 20231215 | 105200 | 1006532815 | 2265 | 2265 | 2265 | 2265 | 9824 |
| 489 | 20231215 | 105100 | 984281455 | 2265 | 2255 | 2265 | 2255 | 1405 |
| 490 | 20231215 | 105000 | 981107245 | 2255 | 2255 | 2255 | 2255 | 0 |
| 491 | 20231215 | 104900 | 981107245 | 2255 | 2260 | 2260 | 2255 | 5 |
| 492 | 20231215 | 104800 | 981095960 | 2260 | 2260 | 2260 | 2260 | 20 |
| 493 | 20231215 | 104700 | 981050760 | 2260 | 2260 | 2260 | 2260 | 303 |
| 494 | 20231215 | 104600 | 980365980 | 2260 | 2260 | 2260 | 2255 | 1352 |
| 495 | 20231215 | 104500 | 977310465 | 2260 | 2250 | 2260 | 2250 | 10430 |
| 496 | 20231215 | 104400 | 953817945 | 2250 | 2250 | 2250 | 2245 | 1141 |
| 497 | 20231215 | 104300 | 951250700 | 2250 | 2250 | 2250 | 2250 | 971 |
| 498 | 20231215 | 104200 | 949065950 | 2250 | 2250 | 2250 | 2250 | 46 |
| 499 | 20231215 | 104100 | 948962450 | 2255 | 2260 | 2260 | 2255 | 1239 |
| 500 | 20231215 | 104000 | 946166595 | 2260 | 2255 | 2265 | 2255 | 7086 |
| 501 | 20231215 | 103900 | 930159490 | 2255 | 2255 | 2260 | 2255 | 6609 |
| 502 | 20231215 | 103800 | 915231195 | 2255 | 2255 | 2255 | 2245 | 2684 |
| 503 | 20231215 | 103700 | 909181605 | 2250 | 2250 | 2250 | 2250 | 3789 |
| 504 | 20231215 | 103600 | 900656355 | 2245 | 2245 | 2245 | 2245 | 0 |
| 505 | 20231215 | 103500 | 900656355 | 2245 | 2240 | 2245 | 2235 | 2985 |
| 506 | 20231215 | 103400 | 893965555 | 2245 | 2240 | 2245 | 2240 | 298 |
| 507 | 20231215 | 103300 | 893297685 | 2245 | 2245 | 2245 | 2245 | 465 |
| 508 | 20231215 | 103200 | 892253760 | 2245 | 2240 | 2245 | 2240 | 2261 |
| 509 | 20231215 | 103100 | 887179565 | 2240 | 2240 | 2240 | 2240 | 396 |
| 510 | 20231215 | 103000 | 886292525 | 2240 | 2240 | 2240 | 2240 | 992 |
| 511 | 20231215 | 102900 | 884070445 | 2240 | 2240 | 2245 | 2240 | 966 |
| 512 | 20231215 | 102800 | 881906595 | 2240 | 2245 | 2245 | 2240 | 703 |
| 513 | 20231215 | 102700 | 880330125 | 2245 | 2245 | 2245 | 2240 | 5268 |
| 514 | 20231215 | 102600 | 868514695 | 2245 | 2245 | 2245 | 2245 | 0 |
| 515 | 20231215 | 102500 | 868514695 | 2245 | 2250 | 2250 | 2245 | 3907 |
| 516 | 20231215 | 102400 | 859742185 | 2250 | 2250 | 2250 | 2245 | 991 |
| 517 | 20231215 | 102300 | 857512685 | 2250 | 2245 | 2250 | 2245 | 2160 |
| 518 | 20231215 | 102200 | 852659985 | 2250 | 2245 | 2250 | 2245 | 465 |
| 519 | 20231215 | 102100 | 851614735 | 2245 | 2245 | 2250 | 2245 | 1648 |
| 520 | 20231215 | 102000 | 847914725 | 2245 | 2245 | 2245 | 2245 | 115 |
| 521 | 20231215 | 101900 | 847656550 | 2245 | 2245 | 2245 | 2245 | 816 |
| 522 | 20231215 | 101800 | 845824630 | 2245 | 2245 | 2245 | 2245 | 0 |
| 523 | 20231215 | 101700 | 845824630 | 2245 | 2240 | 2245 | 2240 | 3011 |
| 524 | 20231215 | 101600 | 839079940 | 2245 | 2245 | 2245 | 2245 | 876 |
| 525 | 20231215 | 101500 | 837113320 | 2245 | 2240 | 2245 | 2240 | 4004 |
| 526 | 20231215 | 101400 | 828126840 | 2245 | 2250 | 2250 | 2245 | 143 |
| 527 | 20231215 | 101300 | 827805100 | 2235 | 2245 | 2255 | 2235 | 10471 |
| 528 | 20231215 | 101200 | 804264595 | 2245 | 2230 | 2245 | 2230 | 3 |
| 529 | 20231215 | 101100 | 804257875 | 2230 | 2235 | 2245 | 2230 | 927 |
| 530 | 20231215 | 101000 | 802179300 | 2230 | 2230 | 2230 | 2230 | 0 |
| 531 | 20231215 | 100900 | 802179300 | 2230 | 2230 | 2230 | 2230 | 1057 |
| 532 | 20231215 | 100800 | 799822190 | 2230 | 2230 | 2240 | 2230 | 3203 |
| 533 | 20231215 | 100700 | 792679480 | 2235 | 2240 | 2240 | 2235 | 579 |
| 534 | 20231215 | 100600 | 791384520 | 2240 | 2240 | 2240 | 2240 | 4960 |
| 535 | 20231215 | 100500 | 780274120 | 2235 | 2230 | 2235 | 2230 | 8156 |
| 536 | 20231215 | 100400 | 762048175 | 2230 | 2230 | 2230 | 2230 | 90 |
| 537 | 20231215 | 100300 | 761847475 | 2230 | 2230 | 2230 | 2230 | 1011 |
| 538 | 20231215 | 100200 | 759592945 | 2230 | 2225 | 2235 | 2220 | 6421 |
| 539 | 20231215 | 100100 | 745280330 | 2225 | 2220 | 2225 | 2220 | 9113 |
| 540 | 20231215 | 100000 | 725048520 | 2220 | 2220 | 2220 | 2220 | 1246 |
| 541 | 20231215 | 095900 | 722282400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 542 | 20231215 | 095800 | 722282400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 543 | 20231215 | 095700 | 722282400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 544 | 20231215 | 095600 | 722282400 | 2215 | 2215 | 2215 | 2215 | 4 |
| 545 | 20231215 | 095500 | 722273540 | 2215 | 2225 | 2225 | 2215 | 129 |
| 546 | 20231215 | 095400 | 721987785 | 2230 | 2230 | 2230 | 2230 | 0 |
| 547 | 20231215 | 095300 | 721987785 | 2230 | 2210 | 2235 | 2210 | 5790 |
| 548 | 20231215 | 095200 | 709076375 | 2210 | 2215 | 2215 | 2210 | 3452 |
| 549 | 20231215 | 095100 | 701442350 | 2215 | 2215 | 2215 | 2215 | 290 |
| 550 | 20231215 | 095000 | 700800000 | 2210 | 2220 | 2220 | 2210 | 12188 |
| 551 | 20231215 | 094900 | 673757810 | 2220 | 2215 | 2220 | 2215 | 1825 |
| 552 | 20231215 | 094800 | 669713620 | 2215 | 2220 | 2220 | 2215 | 6000 |
| 553 | 20231215 | 094700 | 656398620 | 2220 | 2220 | 2225 | 2220 | 4157 |
| 554 | 20231215 | 094600 | 647166740 | 2225 | 2230 | 2230 | 2220 | 30022 |
| 555 | 20231215 | 094500 | 580409190 | 2230 | 2240 | 2245 | 2230 | 4911 |
| 556 | 20231215 | 094400 | 569448545 | 2240 | 2240 | 2245 | 2240 | 1896 |
| 557 | 20231215 | 094300 | 565200710 | 2245 | 2240 | 2245 | 2240 | 1119 |
| 558 | 20231215 | 094200 | 562692680 | 2240 | 2240 | 2240 | 2240 | 4315 |
| 559 | 20231215 | 094100 | 553027080 | 2240 | 2230 | 2240 | 2230 | 2458 |
| 560 | 20231215 | 094000 | 547522900 | 2240 | 2240 | 2240 | 2225 | 3616 |
| 561 | 20231215 | 093900 | 539460600 | 2240 | 2225 | 2240 | 2225 | 6699 |
| 562 | 20231215 | 093800 | 524516585 | 2225 | 2225 | 2225 | 2225 | 1079 |
| 563 | 20231215 | 093700 | 522115810 | 2225 | 2225 | 2225 | 2225 | 61 |
| 564 | 20231215 | 093600 | 521980085 | 2225 | 2230 | 2230 | 2225 | 1160 |
| 565 | 20231215 | 093500 | 519396195 | 2230 | 2230 | 2230 | 2220 | 4703 |
| 566 | 20231215 | 093400 | 508948505 | 2220 | 2220 | 2230 | 2220 | 2217 |
| 567 | 20231215 | 093300 | 504013215 | 2230 | 2225 | 2230 | 2215 | 1699 |
| 568 | 20231215 | 093200 | 500240205 | 2225 | 2225 | 2230 | 2225 | 520 |
| 569 | 20231215 | 093100 | 499083110 | 2230 | 2230 | 2230 | 2215 | 3363 |
| 570 | 20231215 | 093000 | 491628620 | 2215 | 2225 | 2225 | 2215 | 13513 |
| 571 | 20231215 | 092900 | 461675910 | 2220 | 2220 | 2220 | 2220 | 955 |
| 572 | 20231215 | 092800 | 459555810 | 2220 | 2215 | 2220 | 2215 | 811 |
| 573 | 20231215 | 092700 | 457755395 | 2240 | 2240 | 2240 | 2215 | 66 |
| 574 | 20231215 | 092600 | 457608930 | 2215 | 2220 | 2240 | 2215 | 5221 |
| 575 | 20231215 | 092500 | 445945605 | 2220 | 2220 | 2220 | 2210 | 1435 |
| 576 | 20231215 | 092400 | 442765695 | 2215 | 2215 | 2215 | 2215 | 270 |
| 577 | 20231215 | 092300 | 442167645 | 2215 | 2225 | 2225 | 2215 | 301 |
| 578 | 20231215 | 092200 | 441499930 | 2225 | 2205 | 2245 | 2205 | 13652 |
| 579 | 20231215 | 092100 | 411079350 | 2220 | 2210 | 2220 | 2210 | 7483 |
| 580 | 20231215 | 092000 | 394539130 | 2210 | 2215 | 2215 | 2205 | 11909 |
| 581 | 20231215 | 091900 | 368263285 | 2210 | 2210 | 2210 | 2210 | 1301 |
| 582 | 20231215 | 091800 | 365388075 | 2210 | 2210 | 2220 | 2210 | 1468 |
| 583 | 20231215 | 091700 | 362142850 | 2210 | 2210 | 2210 | 2210 | 75 |
| 584 | 20231215 | 091600 | 361977100 | 2210 | 2210 | 2215 | 2210 | 3192 |
| 585 | 20231215 | 091500 | 354922530 | 2210 | 2225 | 2230 | 2210 | 5219 |
| 586 | 20231215 | 091400 | 343381995 | 2230 | 2215 | 2230 | 2210 | 1971 |
| 587 | 20231215 | 091300 | 339020790 | 2210 | 2220 | 2235 | 2210 | 2944 |
| 588 | 20231215 | 091200 | 332491790 | 2210 | 2205 | 2210 | 2205 | 811 |
| 589 | 20231215 | 091100 | 330703530 | 2205 | 2210 | 2220 | 2205 | 8644 |
| 590 | 20231215 | 091000 | 311599665 | 2205 | 2205 | 2210 | 2205 | 1132 |
| 591 | 20231215 | 090900 | 309100580 | 2210 | 2200 | 2210 | 2195 | 27359 |
| 592 | 20231215 | 090800 | 248744280 | 2200 | 2205 | 2205 | 2190 | 2652 |
| 593 | 20231215 | 090700 | 242921565 | 2205 | 2205 | 2205 | 2205 | 562 |
| 594 | 20231215 | 090600 | 241682355 | 2210 | 2195 | 2210 | 2195 | 6415 |
| 595 | 20231215 | 090500 | 227531200 | 2190 | 2200 | 2200 | 2180 | 18674 |
| 596 | 20231215 | 090400 | 186619050 | 2200 | 2220 | 2250 | 2200 | 38968 |
| 597 | 20231215 | 090300 | 100250630 | 2250 | 2220 | 2250 | 2215 | 6183 |
| 598 | 20231215 | 090200 | 86462775 | 2220 | 2205 | 2230 | 2205 | 5597 |
| 599 | 20231215 | 090100 | 74025965 | 2200 | 2200 | 2220 | 2190 | 5715 |
| 600 | 20231215 | 090000 | 61437765 | 2195 | 2205 | 2230 | 2195 | 26422 |