31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 3 | 20231213 | 192600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20231213 | 192500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20231213 | 192400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20231213 | 192300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20231213 | 192200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20231213 | 192100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20231213 | 192000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20231213 | 191900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20231213 | 191800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20231213 | 191700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20231213 | 191600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20231213 | 191500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20231213 | 191400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20231213 | 191300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20231213 | 191200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20231213 | 191100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20231213 | 191000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20231213 | 190900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20231213 | 190800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20231213 | 190700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20231213 | 190600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20231213 | 190500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20231213 | 190400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20231213 | 190300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20231213 | 190200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20231213 | 190100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20231213 | 190000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20231213 | 185900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20231213 | 185800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20231213 | 185700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 33 | 20231213 | 185600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20231213 | 185500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20231213 | 185400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20231213 | 185300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20231213 | 185200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20231213 | 185100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20231213 | 185000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20231213 | 184900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20231213 | 184800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20231213 | 184700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20231213 | 184600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20231213 | 184500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20231213 | 184400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20231213 | 184300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20231213 | 184200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20231213 | 184100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20231213 | 184000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20231213 | 183900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20231213 | 183800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20231213 | 183700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20231213 | 183600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20231213 | 183500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20231213 | 183400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20231213 | 183300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20231213 | 183200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20231213 | 183100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20231213 | 183000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20231213 | 182900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20231213 | 182800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20231213 | 182700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 63 | 20231213 | 182600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20231213 | 182500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20231213 | 182400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20231213 | 182300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20231213 | 182200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20231213 | 182100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20231213 | 182000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20231213 | 181900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20231213 | 181800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20231213 | 181700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20231213 | 181600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20231213 | 181500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20231213 | 181400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20231213 | 181300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20231213 | 181200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20231213 | 181100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20231213 | 181000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20231213 | 180900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20231213 | 180800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20231213 | 180700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20231213 | 180600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20231213 | 180500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20231213 | 180400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20231213 | 180300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20231213 | 180200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20231213 | 180100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20231213 | 180000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20231213 | 175900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20231213 | 175800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20231213 | 175700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 93 | 20231213 | 175600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20231213 | 175500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20231213 | 175400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20231213 | 175300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20231213 | 175200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20231213 | 175100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20231213 | 175000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20231213 | 174900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20231213 | 174800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20231213 | 174700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20231213 | 174600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20231213 | 174500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20231213 | 174400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20231213 | 174300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20231213 | 174200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20231213 | 174100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20231213 | 174000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20231213 | 173900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20231213 | 173800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20231213 | 173700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20231213 | 173600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20231213 | 173500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20231213 | 173400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20231213 | 173300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20231213 | 173200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20231213 | 173100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20231213 | 173000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20231213 | 172900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20231213 | 172800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20231213 | 172700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 123 | 20231213 | 172600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20231213 | 172500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20231213 | 172400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20231213 | 172300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20231213 | 172200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20231213 | 172100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20231213 | 172000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20231213 | 171900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20231213 | 171800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20231213 | 171700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20231213 | 171600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20231213 | 171500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20231213 | 171400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20231213 | 171300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20231213 | 171200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20231213 | 171100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20231213 | 171000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20231213 | 170900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20231213 | 170800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20231213 | 170700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20231213 | 170600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20231213 | 170500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20231213 | 170400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20231213 | 170300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20231213 | 170200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20231213 | 170100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20231213 | 170000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20231213 | 165900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20231213 | 165800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20231213 | 165700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 153 | 20231213 | 165600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20231213 | 165500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20231213 | 165400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20231213 | 165300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20231213 | 165200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20231213 | 165100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20231213 | 165000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20231213 | 164900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20231213 | 164800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20231213 | 164700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20231213 | 164600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20231213 | 164500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20231213 | 164400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20231213 | 164300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20231213 | 164200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20231213 | 164100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20231213 | 164000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20231213 | 163900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20231213 | 163800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20231213 | 163700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20231213 | 163600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20231213 | 163500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20231213 | 163400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20231213 | 163300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20231213 | 163200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20231213 | 163100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20231213 | 163000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20231213 | 162900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20231213 | 162800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20231213 | 162700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 183 | 20231213 | 162600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20231213 | 162500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20231213 | 162400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20231213 | 162300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20231213 | 162200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20231213 | 162100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20231213 | 162000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20231213 | 161900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20231213 | 161800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20231213 | 161700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20231213 | 161600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20231213 | 161500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20231213 | 161400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20231213 | 161300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20231213 | 161200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20231213 | 161100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20231213 | 161000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20231213 | 160900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20231213 | 160800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20231213 | 160700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20231213 | 160600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20231213 | 160500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20231213 | 160400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20231213 | 160300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20231213 | 160200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20231213 | 160100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20231213 | 160000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20231213 | 155900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20231213 | 155800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20231213 | 155700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 213 | 20231213 | 155600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20231213 | 155500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20231213 | 155400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20231213 | 155300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20231213 | 155200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20231213 | 155100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20231213 | 155000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20231213 | 154900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20231213 | 154800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20231213 | 154700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20231213 | 154600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20231213 | 154500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20231213 | 154400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20231213 | 154300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20231213 | 154200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20231213 | 154100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20231213 | 154000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20231213 | 153900 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20231213 | 153800 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20231213 | 153700 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20231213 | 153600 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20231213 | 153500 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20231213 | 153400 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20231213 | 153300 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20231213 | 153200 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20231213 | 153100 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20231213 | 153000 | 1810369750 | 2715 | 2715 | 2715 | 2715 | 6400 |
| 240 | 20231213 | 152900 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20231213 | 152800 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20231213 | 152700 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 243 | 20231213 | 152600 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20231213 | 152500 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20231213 | 152400 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 246 | 20231213 | 152300 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 247 | 20231213 | 152200 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20231213 | 152100 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 249 | 20231213 | 152000 | 1792993750 | 2715 | 2715 | 2715 | 2715 | 0 |
| 250 | 20231213 | 151900 | 1792993750 | 2715 | 2710 | 2715 | 2710 | 2166 |
| 251 | 20231213 | 151800 | 1787121705 | 2710 | 2715 | 2715 | 2710 | 104 |
| 252 | 20231213 | 151700 | 1786839445 | 2715 | 2715 | 2720 | 2715 | 1530 |
| 253 | 20231213 | 151600 | 1782685475 | 2715 | 2715 | 2715 | 2715 | 100 |
| 254 | 20231213 | 151500 | 1782413975 | 2715 | 2715 | 2720 | 2715 | 307 |
| 255 | 20231213 | 151400 | 1781580465 | 2715 | 2720 | 2720 | 2715 | 539 |
| 256 | 20231213 | 151300 | 1780115435 | 2720 | 2715 | 2720 | 2715 | 31 |
| 257 | 20231213 | 151200 | 1780031265 | 2715 | 2715 | 2715 | 2710 | 143 |
| 258 | 20231213 | 151100 | 1779643040 | 2715 | 2720 | 2720 | 2710 | 962 |
| 259 | 20231213 | 151000 | 1777032490 | 2720 | 2715 | 2720 | 2715 | 1553 |
| 260 | 20231213 | 150900 | 1772815595 | 2720 | 2720 | 2720 | 2720 | 100 |
| 261 | 20231213 | 150800 | 1772543595 | 2720 | 2715 | 2720 | 2715 | 230 |
| 262 | 20231213 | 150700 | 1771919095 | 2715 | 2715 | 2720 | 2715 | 6076 |
| 263 | 20231213 | 150600 | 1755422665 | 2715 | 2710 | 2715 | 2710 | 1338 |
| 264 | 20231213 | 150500 | 1751790095 | 2715 | 2715 | 2715 | 2710 | 251 |
| 265 | 20231213 | 150400 | 1751109775 | 2715 | 2715 | 2715 | 2710 | 1300 |
| 266 | 20231213 | 150300 | 1747584310 | 2715 | 2710 | 2715 | 2710 | 1811 |
| 267 | 20231213 | 150200 | 1742671205 | 2710 | 2710 | 2710 | 2710 | 150 |
| 268 | 20231213 | 150100 | 1742264705 | 2710 | 2715 | 2715 | 2710 | 678 |
| 269 | 20231213 | 150000 | 1740426810 | 2710 | 2715 | 2715 | 2710 | 389 |
| 270 | 20231213 | 145900 | 1739372520 | 2715 | 2715 | 2715 | 2715 | 250 |
| 271 | 20231213 | 145800 | 1738693770 | 2715 | 2715 | 2715 | 2710 | 1530 |
| 272 | 20231213 | 145700 | 1734539825 | 2710 | 2710 | 2710 | 2710 | 594 |
| 273 | 20231213 | 145600 | 1732930085 | 2710 | 2710 | 2710 | 2710 | 2520 |
| 274 | 20231213 | 145500 | 1726100885 | 2710 | 2710 | 2710 | 2710 | 0 |
| 275 | 20231213 | 145400 | 1726100885 | 2710 | 2715 | 2715 | 2710 | 205 |
| 276 | 20231213 | 145300 | 1725545235 | 2715 | 2715 | 2715 | 2715 | 115 |
| 277 | 20231213 | 145200 | 1725233010 | 2710 | 2710 | 2710 | 2710 | 2031 |
| 278 | 20231213 | 145100 | 1719729000 | 2710 | 2715 | 2715 | 2710 | 426 |
| 279 | 20231213 | 145000 | 1718572660 | 2715 | 2710 | 2715 | 2710 | 1578 |
| 280 | 20231213 | 144900 | 1714295175 | 2710 | 2715 | 2715 | 2710 | 1320 |
| 281 | 20231213 | 144800 | 1710712475 | 2710 | 2710 | 2715 | 2710 | 1435 |
| 282 | 20231213 | 144700 | 1706818125 | 2715 | 2715 | 2715 | 2715 | 92 |
| 283 | 20231213 | 144600 | 1706568345 | 2715 | 2710 | 2715 | 2710 | 1845 |
| 284 | 20231213 | 144500 | 1701568350 | 2710 | 2710 | 2710 | 2710 | 2832 |
| 285 | 20231213 | 144400 | 1693893630 | 2710 | 2710 | 2710 | 2710 | 50 |
| 286 | 20231213 | 144300 | 1693758130 | 2710 | 2710 | 2710 | 2710 | 64 |
| 287 | 20231213 | 144200 | 1693584690 | 2710 | 2710 | 2710 | 2710 | 194 |
| 288 | 20231213 | 144100 | 1693058950 | 2710 | 2715 | 2715 | 2710 | 20860 |
| 289 | 20231213 | 144000 | 1636514395 | 2715 | 2720 | 2720 | 2715 | 797 |
| 290 | 20231213 | 143900 | 1634350475 | 2720 | 2720 | 2720 | 2720 | 32 |
| 291 | 20231213 | 143800 | 1634263435 | 2720 | 2715 | 2720 | 2715 | 2158 |
| 292 | 20231213 | 143700 | 1628404460 | 2715 | 2720 | 2720 | 2715 | 378 |
| 293 | 20231213 | 143600 | 1627376695 | 2715 | 2715 | 2715 | 2715 | 584 |
| 294 | 20231213 | 143500 | 1625791135 | 2715 | 2715 | 2715 | 2715 | 276 |
| 295 | 20231213 | 143400 | 1625041795 | 2715 | 2710 | 2715 | 2710 | 1585 |
| 296 | 20231213 | 143300 | 1620741020 | 2710 | 2715 | 2715 | 2710 | 17 |
| 297 | 20231213 | 143200 | 1620694935 | 2715 | 2715 | 2715 | 2715 | 225 |
| 298 | 20231213 | 143100 | 1620084060 | 2715 | 2715 | 2715 | 2715 | 66 |
| 299 | 20231213 | 143000 | 1619904870 | 2710 | 2715 | 2715 | 2710 | 208 |
| 300 | 20231213 | 142900 | 1619340905 | 2715 | 2715 | 2715 | 2715 | 606 |
| 301 | 20231213 | 142800 | 1617695615 | 2710 | 2710 | 2710 | 2710 | 430 |
| 302 | 20231213 | 142700 | 1616530315 | 2715 | 2715 | 2715 | 2715 | 29 |
| 303 | 20231213 | 142600 | 1616451580 | 2715 | 2720 | 2720 | 2715 | 102 |
| 304 | 20231213 | 142500 | 1616174645 | 2720 | 2715 | 2720 | 2715 | 3568 |
| 305 | 20231213 | 142400 | 1606487355 | 2715 | 2715 | 2720 | 2715 | 654 |
| 306 | 20231213 | 142300 | 1604711305 | 2715 | 2715 | 2715 | 2715 | 82 |
| 307 | 20231213 | 142200 | 1604488675 | 2715 | 2715 | 2715 | 2715 | 3400 |
| 308 | 20231213 | 142100 | 1595257675 | 2715 | 2715 | 2715 | 2715 | 217 |
| 309 | 20231213 | 142000 | 1594668520 | 2715 | 2715 | 2715 | 2715 | 187 |
| 310 | 20231213 | 141900 | 1594160815 | 2710 | 2715 | 2715 | 2710 | 1904 |
| 311 | 20231213 | 141800 | 1588996955 | 2710 | 2710 | 2710 | 2710 | 1340 |
| 312 | 20231213 | 141700 | 1585365555 | 2715 | 2715 | 2715 | 2715 | 1141 |
| 313 | 20231213 | 141600 | 1582267740 | 2715 | 2715 | 2715 | 2715 | 1 |
| 314 | 20231213 | 141500 | 1582265025 | 2715 | 2715 | 2720 | 2715 | 480 |
| 315 | 20231213 | 141400 | 1580961725 | 2720 | 2715 | 2720 | 2715 | 306 |
| 316 | 20231213 | 141300 | 1580129435 | 2710 | 2710 | 2710 | 2710 | 707 |
| 317 | 20231213 | 141200 | 1578213465 | 2710 | 2710 | 2710 | 2710 | 379 |
| 318 | 20231213 | 141100 | 1577186375 | 2715 | 2720 | 2720 | 2710 | 1215 |
| 319 | 20231213 | 141000 | 1573892385 | 2710 | 2720 | 2720 | 2710 | 176 |
| 320 | 20231213 | 140900 | 1573415135 | 2720 | 2720 | 2720 | 2720 | 0 |
| 321 | 20231213 | 140800 | 1573415135 | 2720 | 2710 | 2720 | 2710 | 415 |
| 322 | 20231213 | 140700 | 1572289760 | 2710 | 2715 | 2715 | 2710 | 200 |
| 323 | 20231213 | 140600 | 1571747455 | 2715 | 2715 | 2715 | 2715 | 948 |
| 324 | 20231213 | 140500 | 1569173635 | 2715 | 2715 | 2715 | 2715 | 287 |
| 325 | 20231213 | 140400 | 1568394430 | 2715 | 2715 | 2715 | 2710 | 45 |
| 326 | 20231213 | 140300 | 1568272325 | 2715 | 2715 | 2715 | 2710 | 764 |
| 327 | 20231213 | 140200 | 1566199910 | 2715 | 2715 | 2715 | 2715 | 112 |
| 328 | 20231213 | 140100 | 1565895830 | 2715 | 2715 | 2715 | 2710 | 5388 |
| 329 | 20231213 | 140000 | 1551290510 | 2710 | 2715 | 2715 | 2710 | 4959 |
| 330 | 20231213 | 135900 | 1537851230 | 2715 | 2715 | 2720 | 2715 | 1013 |
| 331 | 20231213 | 135800 | 1535100930 | 2715 | 2715 | 2715 | 2715 | 416 |
| 332 | 20231213 | 135700 | 1533971490 | 2715 | 2720 | 2720 | 2715 | 38583 |
| 333 | 20231213 | 135600 | 1429151405 | 2725 | 2725 | 2725 | 2725 | 3640 |
| 334 | 20231213 | 135500 | 1419232405 | 2725 | 2725 | 2725 | 2725 | 39 |
| 335 | 20231213 | 135400 | 1419126130 | 2725 | 2725 | 2725 | 2725 | 393 |
| 336 | 20231213 | 135300 | 1418055205 | 2725 | 2725 | 2725 | 2725 | 6 |
| 337 | 20231213 | 135200 | 1418038855 | 2725 | 2720 | 2725 | 2720 | 55 |
| 338 | 20231213 | 135100 | 1417889250 | 2720 | 2720 | 2720 | 2720 | 12500 |
| 339 | 20231213 | 135000 | 1383889250 | 2725 | 2730 | 2730 | 2725 | 1677 |
| 340 | 20231213 | 134900 | 1379319220 | 2735 | 2725 | 2735 | 2725 | 140 |
| 341 | 20231213 | 134800 | 1378937345 | 2735 | 2725 | 2735 | 2725 | 202 |
| 342 | 20231213 | 134700 | 1378386875 | 2725 | 2735 | 2735 | 2725 | 839 |
| 343 | 20231213 | 134600 | 1376098510 | 2735 | 2735 | 2735 | 2735 | 0 |
| 344 | 20231213 | 134500 | 1376098510 | 2735 | 2735 | 2735 | 2735 | 0 |
| 345 | 20231213 | 134400 | 1376098510 | 2735 | 2735 | 2735 | 2735 | 19 |
| 346 | 20231213 | 134300 | 1376046545 | 2730 | 2725 | 2730 | 2725 | 225 |
| 347 | 20231213 | 134200 | 1375433395 | 2725 | 2730 | 2730 | 2725 | 252 |
| 348 | 20231213 | 134100 | 1374746690 | 2725 | 2725 | 2725 | 2725 | 12 |
| 349 | 20231213 | 134000 | 1374713990 | 2725 | 2725 | 2725 | 2725 | 0 |
| 350 | 20231213 | 133900 | 1374713990 | 2725 | 2725 | 2725 | 2725 | 20 |
| 351 | 20231213 | 133800 | 1374659490 | 2725 | 2725 | 2725 | 2725 | 7691 |
| 352 | 20231213 | 133700 | 1353701515 | 2730 | 2730 | 2730 | 2730 | 309 |
| 353 | 20231213 | 133600 | 1352857945 | 2730 | 2735 | 2735 | 2730 | 226 |
| 354 | 20231213 | 133500 | 1352240960 | 2730 | 2730 | 2730 | 2730 | 500 |
| 355 | 20231213 | 133400 | 1350875960 | 2730 | 2730 | 2730 | 2730 | 0 |
| 356 | 20231213 | 133300 | 1350875960 | 2730 | 2735 | 2735 | 2730 | 471 |
| 357 | 20231213 | 133200 | 1349588125 | 2735 | 2735 | 2735 | 2735 | 0 |
| 358 | 20231213 | 133100 | 1349588125 | 2735 | 2735 | 2735 | 2735 | 2903 |
| 359 | 20231213 | 133000 | 1341648420 | 2730 | 2730 | 2730 | 2730 | 100 |
| 360 | 20231213 | 132900 | 1341375420 | 2735 | 2735 | 2735 | 2735 | 12 |
| 361 | 20231213 | 132800 | 1341342600 | 2725 | 2725 | 2725 | 2725 | 0 |
| 362 | 20231213 | 132700 | 1341342600 | 2725 | 2735 | 2735 | 2725 | 4179 |
| 363 | 20231213 | 132600 | 1329936645 | 2740 | 2740 | 2740 | 2740 | 55 |
| 364 | 20231213 | 132500 | 1329785945 | 2740 | 2735 | 2740 | 2730 | 416 |
| 365 | 20231213 | 132400 | 1328647965 | 2735 | 2735 | 2735 | 2735 | 42 |
| 366 | 20231213 | 132300 | 1328533095 | 2730 | 2730 | 2730 | 2730 | 3443 |
| 367 | 20231213 | 132200 | 1319133705 | 2725 | 2730 | 2730 | 2725 | 146 |
| 368 | 20231213 | 132100 | 1318735150 | 2730 | 2725 | 2730 | 2725 | 407 |
| 369 | 20231213 | 132000 | 1317625730 | 2725 | 2730 | 2730 | 2725 | 1792 |
| 370 | 20231213 | 131900 | 1312738530 | 2730 | 2725 | 2730 | 2725 | 203 |
| 371 | 20231213 | 131800 | 1312184345 | 2730 | 2730 | 2730 | 2730 | 1 |
| 372 | 20231213 | 131700 | 1312181615 | 2730 | 2730 | 2730 | 2730 | 769 |
| 373 | 20231213 | 131600 | 1310082245 | 2730 | 2730 | 2730 | 2730 | 602 |
| 374 | 20231213 | 131500 | 1308438785 | 2730 | 2730 | 2730 | 2725 | 1087 |
| 375 | 20231213 | 131400 | 1305476280 | 2730 | 2730 | 2730 | 2730 | 156 |
| 376 | 20231213 | 131300 | 1305050400 | 2730 | 2730 | 2730 | 2730 | 96 |
| 377 | 20231213 | 131200 | 1304788320 | 2725 | 2725 | 2725 | 2725 | 2599 |
| 378 | 20231213 | 131100 | 1297706045 | 2730 | 2725 | 2730 | 2725 | 1002 |
| 379 | 20231213 | 131000 | 1294975590 | 2730 | 2730 | 2730 | 2730 | 3 |
| 380 | 20231213 | 130900 | 1294967400 | 2725 | 2725 | 2725 | 2725 | 713 |
| 381 | 20231213 | 130800 | 1293024475 | 2725 | 2730 | 2730 | 2725 | 815 |
| 382 | 20231213 | 130700 | 1290800645 | 2730 | 2730 | 2730 | 2730 | 0 |
| 383 | 20231213 | 130600 | 1290800645 | 2730 | 2730 | 2730 | 2730 | 5288 |
| 384 | 20231213 | 130500 | 1276364405 | 2730 | 2730 | 2730 | 2730 | 0 |
| 385 | 20231213 | 130400 | 1276364405 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 386 | 20231213 | 130300 | 1273634405 | 2735 | 2735 | 2735 | 2735 | 1 |
| 387 | 20231213 | 130200 | 1273631670 | 2735 | 2735 | 2735 | 2735 | 74 |
| 388 | 20231213 | 130100 | 1273429280 | 2735 | 2735 | 2735 | 2735 | 0 |
| 389 | 20231213 | 130000 | 1273429280 | 2735 | 2730 | 2735 | 2730 | 110 |
| 390 | 20231213 | 125900 | 1273128630 | 2735 | 2735 | 2735 | 2735 | 4 |
| 391 | 20231213 | 125800 | 1273117690 | 2735 | 2740 | 2740 | 2735 | 2 |
| 392 | 20231213 | 125700 | 1273112215 | 2740 | 2740 | 2740 | 2740 | 553 |
| 393 | 20231213 | 125600 | 1271596995 | 2740 | 2740 | 2740 | 2740 | 57 |
| 394 | 20231213 | 125500 | 1271440815 | 2740 | 2740 | 2740 | 2740 | 188 |
| 395 | 20231213 | 125400 | 1270925695 | 2740 | 2740 | 2740 | 2740 | 1 |
| 396 | 20231213 | 125300 | 1270922955 | 2740 | 2730 | 2740 | 2730 | 665 |
| 397 | 20231213 | 125200 | 1269102730 | 2735 | 2735 | 2735 | 2735 | 69 |
| 398 | 20231213 | 125100 | 1268914015 | 2735 | 2735 | 2735 | 2735 | 15 |
| 399 | 20231213 | 125000 | 1268872990 | 2730 | 2730 | 2730 | 2730 | 0 |
| 400 | 20231213 | 124900 | 1268872990 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 401 | 20231213 | 124800 | 1266142990 | 2735 | 2735 | 2735 | 2735 | 205 |
| 402 | 20231213 | 124700 | 1265582315 | 2730 | 2735 | 2735 | 2730 | 568 |
| 403 | 20231213 | 124600 | 1264029745 | 2735 | 2735 | 2735 | 2735 | 4 |
| 404 | 20231213 | 124500 | 1264018805 | 2735 | 2735 | 2735 | 2735 | 29 |
| 405 | 20231213 | 124400 | 1263939490 | 2735 | 2735 | 2735 | 2735 | 447 |
| 406 | 20231213 | 124300 | 1262716945 | 2735 | 2740 | 2740 | 2735 | 181 |
| 407 | 20231213 | 124200 | 1262221860 | 2735 | 2735 | 2735 | 2735 | 27 |
| 408 | 20231213 | 124100 | 1262148015 | 2740 | 2735 | 2740 | 2735 | 277 |
| 409 | 20231213 | 124000 | 1261390095 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 410 | 20231213 | 123900 | 1258655095 | 2735 | 2735 | 2735 | 2735 | 130 |
| 411 | 20231213 | 123800 | 1258299545 | 2735 | 2735 | 2735 | 2735 | 0 |
| 412 | 20231213 | 123700 | 1258299545 | 2735 | 2735 | 2735 | 2735 | 0 |
| 413 | 20231213 | 123600 | 1258299545 | 2735 | 2740 | 2740 | 2735 | 224 |
| 414 | 20231213 | 123500 | 1257686890 | 2740 | 2745 | 2745 | 2740 | 53 |
| 415 | 20231213 | 123400 | 1257541655 | 2740 | 2740 | 2740 | 2740 | 3592 |
| 416 | 20231213 | 123300 | 1247699575 | 2745 | 2745 | 2745 | 2745 | 364 |
| 417 | 20231213 | 123200 | 1246700395 | 2740 | 2740 | 2745 | 2740 | 1126 |
| 418 | 20231213 | 123100 | 1243615050 | 2740 | 2740 | 2740 | 2740 | 1057 |
| 419 | 20231213 | 123000 | 1240718870 | 2745 | 2745 | 2745 | 2745 | 1 |
| 420 | 20231213 | 122900 | 1240716125 | 2740 | 2740 | 2740 | 2740 | 30 |
| 421 | 20231213 | 122800 | 1240633925 | 2740 | 2740 | 2740 | 2740 | 9 |
| 422 | 20231213 | 122700 | 1240609265 | 2740 | 2740 | 2740 | 2740 | 439 |
| 423 | 20231213 | 122600 | 1239406405 | 2740 | 2740 | 2740 | 2740 | 216 |
| 424 | 20231213 | 122500 | 1238814565 | 2740 | 2745 | 2745 | 2740 | 1143 |
| 425 | 20231213 | 122400 | 1235682640 | 2745 | 2745 | 2745 | 2745 | 1510 |
| 426 | 20231213 | 122300 | 1231537690 | 2745 | 2745 | 2745 | 2745 | 292 |
| 427 | 20231213 | 122200 | 1230736150 | 2745 | 2740 | 2745 | 2740 | 513 |
| 428 | 20231213 | 122100 | 1229330525 | 2740 | 2740 | 2740 | 2740 | 70 |
| 429 | 20231213 | 122000 | 1229138725 | 2740 | 2740 | 2740 | 2740 | 1973 |
| 430 | 20231213 | 121900 | 1223732705 | 2740 | 2740 | 2740 | 2740 | 1 |
| 431 | 20231213 | 121800 | 1223729965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 432 | 20231213 | 121700 | 1223729965 | 2730 | 2735 | 2735 | 2730 | 438 |
| 433 | 20231213 | 121600 | 1222532485 | 2735 | 2735 | 2735 | 2735 | 673 |
| 434 | 20231213 | 121500 | 1220691830 | 2740 | 2740 | 2740 | 2740 | 30 |
| 435 | 20231213 | 121400 | 1220609630 | 2740 | 2740 | 2740 | 2740 | 0 |
| 436 | 20231213 | 121300 | 1220609630 | 2740 | 2740 | 2740 | 2740 | 604 |
| 437 | 20231213 | 121200 | 1218954670 | 2740 | 2740 | 2740 | 2740 | 443 |
| 438 | 20231213 | 121100 | 1217740850 | 2740 | 2740 | 2740 | 2740 | 5 |
| 439 | 20231213 | 121000 | 1217727150 | 2740 | 2740 | 2740 | 2740 | 2994 |
| 440 | 20231213 | 120900 | 1209523590 | 2740 | 2740 | 2740 | 2740 | 295 |
| 441 | 20231213 | 120800 | 1208715290 | 2740 | 2740 | 2740 | 2740 | 1 |
| 442 | 20231213 | 120700 | 1208712550 | 2740 | 2740 | 2740 | 2740 | 1004 |
| 443 | 20231213 | 120600 | 1205961590 | 2740 | 2740 | 2740 | 2740 | 232 |
| 444 | 20231213 | 120500 | 1205325910 | 2740 | 2730 | 2740 | 2730 | 31 |
| 445 | 20231213 | 120400 | 1205241270 | 2730 | 2730 | 2730 | 2730 | 0 |
| 446 | 20231213 | 120300 | 1205241270 | 2730 | 2730 | 2730 | 2730 | 0 |
| 447 | 20231213 | 120200 | 1205241270 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20231213 | 120100 | 1205241270 | 2730 | 2730 | 2730 | 2730 | 0 |
| 449 | 20231213 | 120000 | 1205241270 | 2730 | 2730 | 2730 | 2730 | 0 |
| 450 | 20231213 | 115900 | 1205241270 | 2730 | 2730 | 2730 | 2725 | 682 |
| 451 | 20231213 | 115800 | 1203381240 | 2730 | 2725 | 2730 | 2725 | 476 |
| 452 | 20231213 | 115700 | 1202083030 | 2730 | 2725 | 2730 | 2725 | 421 |
| 453 | 20231213 | 115600 | 1200934700 | 2725 | 2730 | 2730 | 2725 | 786 |
| 454 | 20231213 | 115500 | 1198792650 | 2730 | 2730 | 2730 | 2725 | 2128 |
| 455 | 20231213 | 115400 | 1192986735 | 2725 | 2730 | 2730 | 2725 | 212 |
| 456 | 20231213 | 115300 | 1192408375 | 2730 | 2730 | 2730 | 2730 | 121 |
| 457 | 20231213 | 115200 | 1192078045 | 2725 | 2730 | 2730 | 2725 | 2005 |
| 458 | 20231213 | 115100 | 1186614415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 459 | 20231213 | 115000 | 1186614415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 460 | 20231213 | 114900 | 1186614415 | 2725 | 2725 | 2725 | 2725 | 59 |
| 461 | 20231213 | 114800 | 1186453640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 462 | 20231213 | 114700 | 1186453640 | 2725 | 2725 | 2725 | 2725 | 200 |
| 463 | 20231213 | 114600 | 1185908640 | 2725 | 2730 | 2730 | 2725 | 38 |
| 464 | 20231213 | 114500 | 1185805080 | 2730 | 2730 | 2730 | 2730 | 0 |
| 465 | 20231213 | 114400 | 1185805080 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 466 | 20231213 | 114300 | 1183075080 | 2730 | 2730 | 2730 | 2730 | 1022 |
| 467 | 20231213 | 114200 | 1180285020 | 2730 | 2730 | 2730 | 2730 | 10 |
| 468 | 20231213 | 114100 | 1180257720 | 2730 | 2730 | 2730 | 2730 | 1251 |
| 469 | 20231213 | 114000 | 1176842490 | 2730 | 2730 | 2730 | 2730 | 0 |
| 470 | 20231213 | 113900 | 1176842490 | 2730 | 2735 | 2735 | 2730 | 140 |
| 471 | 20231213 | 113800 | 1176459790 | 2730 | 2735 | 2735 | 2730 | 1174 |
| 472 | 20231213 | 113700 | 1173254700 | 2735 | 2730 | 2735 | 2730 | 58 |
| 473 | 20231213 | 113600 | 1173096230 | 2730 | 2735 | 2735 | 2730 | 1006 |
| 474 | 20231213 | 113500 | 1170349820 | 2735 | 2735 | 2735 | 2735 | 50 |
| 475 | 20231213 | 113400 | 1170213070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 476 | 20231213 | 113300 | 1170213070 | 2730 | 2730 | 2730 | 2730 | 200 |
| 477 | 20231213 | 113200 | 1169667070 | 2730 | 2745 | 2745 | 2730 | 145 |
| 478 | 20231213 | 113100 | 1169269720 | 2730 | 2740 | 2750 | 2730 | 508 |
| 479 | 20231213 | 113000 | 1167881310 | 2745 | 2740 | 2745 | 2740 | 2000 |
| 480 | 20231213 | 112900 | 1162393470 | 2730 | 2730 | 2730 | 2730 | 200 |
| 481 | 20231213 | 112800 | 1161847470 | 2730 | 2730 | 2730 | 2730 | 10 |
| 482 | 20231213 | 112700 | 1161820170 | 2730 | 2735 | 2740 | 2730 | 468 |
| 483 | 20231213 | 112600 | 1160540675 | 2735 | 2730 | 2735 | 2730 | 872 |
| 484 | 20231213 | 112500 | 1158158735 | 2740 | 2735 | 2740 | 2735 | 500 |
| 485 | 20231213 | 112400 | 1156790890 | 2735 | 2735 | 2735 | 2735 | 32 |
| 486 | 20231213 | 112300 | 1156703370 | 2730 | 2730 | 2730 | 2730 | 264 |
| 487 | 20231213 | 112200 | 1155982650 | 2735 | 2735 | 2735 | 2735 | 2 |
| 488 | 20231213 | 112100 | 1155977180 | 2735 | 2735 | 2735 | 2735 | 110 |
| 489 | 20231213 | 112000 | 1155676330 | 2735 | 2735 | 2735 | 2725 | 4825 |
| 490 | 20231213 | 111900 | 1142520205 | 2735 | 2735 | 2735 | 2735 | 713 |
| 491 | 20231213 | 111800 | 1140570150 | 2735 | 2740 | 2740 | 2735 | 531 |
| 492 | 20231213 | 111700 | 1139117715 | 2740 | 2730 | 2740 | 2730 | 13 |
| 493 | 20231213 | 111600 | 1139082165 | 2730 | 2730 | 2730 | 2730 | 7 |
| 494 | 20231213 | 111500 | 1139063055 | 2730 | 2730 | 2730 | 2730 | 86 |
| 495 | 20231213 | 111400 | 1138828275 | 2730 | 2730 | 2730 | 2730 | 536 |
| 496 | 20231213 | 111300 | 1137364995 | 2730 | 2725 | 2730 | 2725 | 425 |
| 497 | 20231213 | 111200 | 1136205745 | 2725 | 2730 | 2730 | 2725 | 201 |
| 498 | 20231213 | 111100 | 1135658015 | 2720 | 2730 | 2730 | 2720 | 5072 |
| 499 | 20231213 | 111000 | 1121846500 | 2730 | 2730 | 2730 | 2725 | 331 |
| 500 | 20231213 | 110900 | 1120943020 | 2725 | 2725 | 2725 | 2725 | 1303 |
| 501 | 20231213 | 110800 | 1117392345 | 2725 | 2725 | 2725 | 2725 | 63 |
| 502 | 20231213 | 110700 | 1117220670 | 2725 | 2735 | 2735 | 2725 | 12948 |
| 503 | 20231213 | 110600 | 1081905235 | 2740 | 2740 | 2740 | 2735 | 61 |
| 504 | 20231213 | 110500 | 1081738265 | 2740 | 2735 | 2740 | 2735 | 566 |
| 505 | 20231213 | 110400 | 1080190250 | 2735 | 2730 | 2735 | 2730 | 1105 |
| 506 | 20231213 | 110300 | 1077173075 | 2735 | 2740 | 2740 | 2735 | 439 |
| 507 | 20231213 | 110200 | 1075972375 | 2740 | 2735 | 2740 | 2730 | 1268 |
| 508 | 20231213 | 110100 | 1072506615 | 2740 | 2740 | 2740 | 2735 | 5531 |
| 509 | 20231213 | 110000 | 1057351725 | 2740 | 2740 | 2740 | 2740 | 0 |
| 510 | 20231213 | 105900 | 1057351725 | 2740 | 2745 | 2745 | 2740 | 1745 |
| 511 | 20231213 | 105800 | 1052565825 | 2745 | 2745 | 2745 | 2745 | 208 |
| 512 | 20231213 | 105700 | 1051994865 | 2745 | 2745 | 2745 | 2745 | 50 |
| 513 | 20231213 | 105600 | 1051857615 | 2745 | 2745 | 2750 | 2745 | 741 |
| 514 | 20231213 | 105500 | 1049823560 | 2745 | 2745 | 2745 | 2745 | 1016 |
| 515 | 20231213 | 105400 | 1047034640 | 2740 | 2740 | 2740 | 2740 | 347 |
| 516 | 20231213 | 105300 | 1046083860 | 2740 | 2740 | 2740 | 2740 | 116 |
| 517 | 20231213 | 105200 | 1045766020 | 2740 | 2740 | 2740 | 2740 | 392 |
| 518 | 20231213 | 105100 | 1044691940 | 2740 | 2740 | 2740 | 2740 | 535 |
| 519 | 20231213 | 105000 | 1043226040 | 2740 | 2740 | 2740 | 2740 | 6 |
| 520 | 20231213 | 104900 | 1043209600 | 2740 | 2740 | 2740 | 2740 | 0 |
| 521 | 20231213 | 104800 | 1043209600 | 2740 | 2740 | 2740 | 2740 | 161 |
| 522 | 20231213 | 104700 | 1042768460 | 2740 | 2745 | 2745 | 2740 | 76 |
| 523 | 20231213 | 104600 | 1042559955 | 2745 | 2745 | 2745 | 2740 | 16 |
| 524 | 20231213 | 104500 | 1042516095 | 2735 | 2735 | 2740 | 2735 | 3139 |
| 525 | 20231213 | 104400 | 1033929430 | 2750 | 2735 | 2760 | 2735 | 1347 |
| 526 | 20231213 | 104300 | 1030224700 | 2755 | 2735 | 2755 | 2735 | 3071 |
| 527 | 20231213 | 104200 | 1021794520 | 2730 | 2730 | 2730 | 2730 | 303 |
| 528 | 20231213 | 104100 | 1020967330 | 2730 | 2730 | 2730 | 2730 | 74 |
| 529 | 20231213 | 104000 | 1020765310 | 2730 | 2730 | 2735 | 2730 | 1556 |
| 530 | 20231213 | 103900 | 1016513930 | 2725 | 2725 | 2725 | 2725 | 360 |
| 531 | 20231213 | 103800 | 1015532930 | 2730 | 2730 | 2730 | 2730 | 763 |
| 532 | 20231213 | 103700 | 1013449940 | 2730 | 2725 | 2730 | 2725 | 609 |
| 533 | 20231213 | 103600 | 1011790305 | 2725 | 2725 | 2725 | 2725 | 898 |
| 534 | 20231213 | 103500 | 1009343255 | 2725 | 2730 | 2730 | 2725 | 354 |
| 535 | 20231213 | 103400 | 1008377105 | 2725 | 2730 | 2730 | 2725 | 128 |
| 536 | 20231213 | 103300 | 1008028165 | 2725 | 2725 | 2725 | 2725 | 10 |
| 537 | 20231213 | 103200 | 1008000915 | 2720 | 2720 | 2720 | 2720 | 2 |
| 538 | 20231213 | 103100 | 1007995475 | 2730 | 2730 | 2730 | 2720 | 3090 |
| 539 | 20231213 | 103000 | 999590505 | 2730 | 2730 | 2730 | 2730 | 100 |
| 540 | 20231213 | 102900 | 999317505 | 2720 | 2720 | 2720 | 2720 | 967 |
| 541 | 20231213 | 102800 | 996687265 | 2720 | 2725 | 2725 | 2720 | 855 |
| 542 | 20231213 | 102700 | 994361570 | 2720 | 2725 | 2725 | 2720 | 2627 |
| 543 | 20231213 | 102600 | 987216105 | 2725 | 2730 | 2730 | 2725 | 2310 |
| 544 | 20231213 | 102500 | 980918555 | 2730 | 2730 | 2730 | 2730 | 2 |
| 545 | 20231213 | 102400 | 980913095 | 2730 | 2730 | 2730 | 2730 | 497 |
| 546 | 20231213 | 102300 | 979556285 | 2735 | 2725 | 2735 | 2720 | 1852 |
| 547 | 20231213 | 102200 | 974512695 | 2725 | 2725 | 2725 | 2725 | 50 |
| 548 | 20231213 | 102100 | 974376445 | 2725 | 2735 | 2735 | 2720 | 1825 |
| 549 | 20231213 | 102000 | 969402915 | 2740 | 2725 | 2740 | 2725 | 206 |
| 550 | 20231213 | 101900 | 968841550 | 2725 | 2735 | 2735 | 2725 | 5105 |
| 551 | 20231213 | 101800 | 954920860 | 2735 | 2730 | 2735 | 2730 | 2923 |
| 552 | 20231213 | 101700 | 946941030 | 2730 | 2730 | 2730 | 2725 | 574 |
| 553 | 20231213 | 101600 | 945376420 | 2730 | 2730 | 2730 | 2730 | 229 |
| 554 | 20231213 | 101500 | 944751250 | 2730 | 2725 | 2730 | 2725 | 1363 |
| 555 | 20231213 | 101400 | 941030275 | 2730 | 2725 | 2730 | 2725 | 129 |
| 556 | 20231213 | 101300 | 940678205 | 2730 | 2735 | 2735 | 2730 | 780 |
| 557 | 20231213 | 101200 | 938548205 | 2735 | 2730 | 2735 | 2730 | 598 |
| 558 | 20231213 | 101100 | 936915625 | 2725 | 2725 | 2725 | 2725 | 5900 |
| 559 | 20231213 | 101000 | 920838125 | 2725 | 2720 | 2725 | 2720 | 673 |
| 560 | 20231213 | 100900 | 919007055 | 2720 | 2720 | 2720 | 2720 | 2888 |
| 561 | 20231213 | 100800 | 911151695 | 2720 | 2720 | 2725 | 2720 | 734 |
| 562 | 20231213 | 100700 | 909153570 | 2720 | 2720 | 2720 | 2715 | 3257 |
| 563 | 20231213 | 100600 | 900295635 | 2720 | 2725 | 2725 | 2720 | 633 |
| 564 | 20231213 | 100500 | 898573320 | 2725 | 2720 | 2725 | 2720 | 6106 |
| 565 | 20231213 | 100400 | 881961440 | 2715 | 2720 | 2720 | 2715 | 1212 |
| 566 | 20231213 | 100300 | 878666165 | 2720 | 2720 | 2720 | 2715 | 1318 |
| 567 | 20231213 | 100200 | 875083280 | 2720 | 2720 | 2720 | 2715 | 6883 |
| 568 | 20231213 | 100100 | 856366520 | 2715 | 2725 | 2725 | 2715 | 6833 |
| 569 | 20231213 | 100000 | 837781960 | 2720 | 2730 | 2730 | 2720 | 15129 |
| 570 | 20231213 | 095900 | 796580700 | 2725 | 2730 | 2730 | 2725 | 3540 |
| 571 | 20231213 | 095800 | 786933510 | 2730 | 2730 | 2730 | 2720 | 9367 |
| 572 | 20231213 | 095700 | 761415265 | 2730 | 2735 | 2735 | 2730 | 2687 |
| 573 | 20231213 | 095600 | 754079745 | 2735 | 2735 | 2735 | 2730 | 25944 |
| 574 | 20231213 | 095500 | 683235985 | 2735 | 2735 | 2740 | 2730 | 4412 |
| 575 | 20231213 | 095400 | 671170960 | 2735 | 2735 | 2735 | 2730 | 6749 |
| 576 | 20231213 | 095300 | 652729775 | 2735 | 2740 | 2740 | 2735 | 4460 |
| 577 | 20231213 | 095200 | 640526380 | 2740 | 2735 | 2740 | 2735 | 12224 |
| 578 | 20231213 | 095100 | 607074530 | 2740 | 2740 | 2740 | 2735 | 1833 |
| 579 | 20231213 | 095000 | 602060790 | 2735 | 2745 | 2745 | 2735 | 18842 |
| 580 | 20231213 | 094900 | 550402920 | 2745 | 2750 | 2750 | 2745 | 1019 |
| 581 | 20231213 | 094800 | 547604405 | 2750 | 2755 | 2755 | 2750 | 8641 |
| 582 | 20231213 | 094700 | 523840905 | 2755 | 2755 | 2755 | 2755 | 642 |
| 583 | 20231213 | 094600 | 522072195 | 2755 | 2750 | 2755 | 2750 | 1888 |
| 584 | 20231213 | 094500 | 516880045 | 2750 | 2755 | 2760 | 2750 | 4719 |
| 585 | 20231213 | 094400 | 503894240 | 2755 | 2755 | 2755 | 2755 | 4908 |
| 586 | 20231213 | 094300 | 490372700 | 2755 | 2760 | 2760 | 2755 | 6228 |
| 587 | 20231213 | 094200 | 473211610 | 2760 | 2760 | 2760 | 2755 | 2696 |
| 588 | 20231213 | 094100 | 465770895 | 2765 | 2765 | 2765 | 2765 | 1321 |
| 589 | 20231213 | 094000 | 462118330 | 2765 | 2765 | 2765 | 2760 | 335 |
| 590 | 20231213 | 093900 | 461193555 | 2765 | 2760 | 2765 | 2760 | 2173 |
| 591 | 20231213 | 093800 | 455194780 | 2765 | 2760 | 2765 | 2760 | 3464 |
| 592 | 20231213 | 093700 | 445633240 | 2760 | 2765 | 2765 | 2760 | 1106 |
| 593 | 20231213 | 093600 | 442580530 | 2765 | 2760 | 2765 | 2760 | 1637 |
| 594 | 20231213 | 093500 | 438056265 | 2765 | 2765 | 2765 | 2760 | 214 |
| 595 | 20231213 | 093400 | 437465430 | 2765 | 2765 | 2765 | 2765 | 2869 |
| 596 | 20231213 | 093300 | 429532645 | 2765 | 2765 | 2765 | 2765 | 211 |
| 597 | 20231213 | 093200 | 428949230 | 2770 | 2765 | 2770 | 2765 | 517 |
| 598 | 20231213 | 093100 | 427519535 | 2765 | 2765 | 2765 | 2760 | 3247 |
| 599 | 20231213 | 093000 | 418555245 | 2765 | 2755 | 2765 | 2755 | 1995 |
| 600 | 20231213 | 092900 | 413052860 | 2755 | 2760 | 2760 | 2755 | 5129 |
| 601 | 20231213 | 092800 | 398921255 | 2760 | 2760 | 2765 | 2755 | 920 |
| 602 | 20231213 | 092700 | 396382060 | 2765 | 2765 | 2765 | 2760 | 13416 |
| 603 | 20231213 | 092600 | 359353430 | 2765 | 2770 | 2770 | 2760 | 12468 |
| 604 | 20231213 | 092500 | 324882260 | 2770 | 2785 | 2785 | 2770 | 1977 |
| 605 | 20231213 | 092400 | 319402110 | 2785 | 2770 | 2785 | 2765 | 760 |
| 606 | 20231213 | 092300 | 317299685 | 2765 | 2775 | 2785 | 2765 | 7897 |
| 607 | 20231213 | 092200 | 295438120 | 2775 | 2770 | 2775 | 2770 | 1046 |
| 608 | 20231213 | 092100 | 292540275 | 2770 | 2770 | 2770 | 2770 | 1130 |
| 609 | 20231213 | 092000 | 289410175 | 2770 | 2775 | 2775 | 2770 | 1762 |
| 610 | 20231213 | 091900 | 284528830 | 2770 | 2770 | 2775 | 2765 | 2662 |
| 611 | 20231213 | 091800 | 277158315 | 2770 | 2775 | 2775 | 2770 | 8400 |
| 612 | 20231213 | 091700 | 253868315 | 2775 | 2780 | 2780 | 2775 | 877 |
| 613 | 20231213 | 091600 | 251433610 | 2780 | 2780 | 2790 | 2780 | 2720 |
| 614 | 20231213 | 091500 | 243870200 | 2780 | 2780 | 2780 | 2780 | 2870 |
| 615 | 20231213 | 091400 | 235891600 | 2780 | 2790 | 2790 | 2780 | 796 |
| 616 | 20231213 | 091300 | 233673135 | 2785 | 2775 | 2785 | 2775 | 2462 |
| 617 | 20231213 | 091200 | 226827275 | 2770 | 2775 | 2780 | 2770 | 1285 |
| 618 | 20231213 | 091100 | 223264975 | 2780 | 2780 | 2785 | 2770 | 4297 |
| 619 | 20231213 | 091000 | 211343700 | 2780 | 2790 | 2790 | 2780 | 11129 |
| 620 | 20231213 | 090900 | 180369255 | 2790 | 2795 | 2795 | 2790 | 2818 |
| 621 | 20231213 | 090800 | 172500710 | 2795 | 2790 | 2795 | 2790 | 3428 |
| 622 | 20231213 | 090700 | 162936090 | 2790 | 2800 | 2805 | 2790 | 12178 |
| 623 | 20231213 | 090600 | 128863475 | 2800 | 2800 | 2805 | 2800 | 1616 |
| 624 | 20231213 | 090500 | 124336995 | 2800 | 2810 | 2810 | 2800 | 2990 |
| 625 | 20231213 | 090400 | 115950465 | 2805 | 2805 | 2815 | 2805 | 4516 |
| 626 | 20231213 | 090300 | 103282735 | 2805 | 2820 | 2825 | 2805 | 1577 |
| 627 | 20231213 | 090200 | 98844195 | 2820 | 2810 | 2820 | 2810 | 793 |
| 628 | 20231213 | 090100 | 96614865 | 2810 | 2810 | 2820 | 2810 | 3442 |
| 629 | 20231213 | 090000 | 86927000 | 2805 | 2830 | 2875 | 2800 | 30764 |