29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 3 | 20231206 | 184700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231206 | 184600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231206 | 184500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231206 | 184400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231206 | 184300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231206 | 184200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231206 | 184100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231206 | 184000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231206 | 183900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231206 | 183800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231206 | 183700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231206 | 183600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231206 | 183500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231206 | 183400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231206 | 183300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231206 | 183200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231206 | 183100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231206 | 183000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231206 | 182900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231206 | 182800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231206 | 182700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231206 | 182600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231206 | 182500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231206 | 182400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231206 | 182300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231206 | 182200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231206 | 182100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231206 | 182000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231206 | 181900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231206 | 181800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 33 | 20231206 | 181700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231206 | 181600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231206 | 181500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231206 | 181400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231206 | 181300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231206 | 181200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231206 | 181100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231206 | 181000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231206 | 180900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231206 | 180800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231206 | 180700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231206 | 180600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231206 | 180500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231206 | 180400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231206 | 180300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231206 | 180200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231206 | 180100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231206 | 180000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231206 | 175900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231206 | 175800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231206 | 175700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231206 | 175600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231206 | 175500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231206 | 175400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231206 | 175300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231206 | 175200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231206 | 175100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231206 | 175000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231206 | 174900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231206 | 174800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 63 | 20231206 | 174700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231206 | 174600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231206 | 174500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231206 | 174400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231206 | 174300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231206 | 174200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231206 | 174100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231206 | 174000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231206 | 173900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231206 | 173800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231206 | 173700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231206 | 173600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231206 | 173500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231206 | 173400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231206 | 173300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231206 | 173200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231206 | 173100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231206 | 173000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231206 | 172900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231206 | 172800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231206 | 172700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231206 | 172600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231206 | 172500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231206 | 172400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231206 | 172300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231206 | 172200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231206 | 172100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231206 | 172000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231206 | 171900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231206 | 171800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 93 | 20231206 | 171700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231206 | 171600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231206 | 171500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231206 | 171400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231206 | 171300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231206 | 171200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231206 | 171100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231206 | 171000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231206 | 170900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231206 | 170800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231206 | 170700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231206 | 170600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231206 | 170500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231206 | 170400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231206 | 170300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231206 | 170200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231206 | 170100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231206 | 170000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231206 | 165900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231206 | 165800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231206 | 165700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231206 | 165600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231206 | 165500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231206 | 165400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231206 | 165300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231206 | 165200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231206 | 165100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231206 | 165000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231206 | 164900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231206 | 164800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 123 | 20231206 | 164700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231206 | 164600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231206 | 164500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231206 | 164400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231206 | 164300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231206 | 164200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231206 | 164100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231206 | 164000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231206 | 163900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231206 | 163800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231206 | 163700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231206 | 163600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231206 | 163500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231206 | 163400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231206 | 163300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231206 | 163200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231206 | 163100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231206 | 163000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231206 | 162900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231206 | 162800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231206 | 162700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231206 | 162600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231206 | 162500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231206 | 162400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231206 | 162300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231206 | 162200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231206 | 162100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231206 | 162000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231206 | 161900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231206 | 161800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 153 | 20231206 | 161700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231206 | 161600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231206 | 161500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231206 | 161400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231206 | 161300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231206 | 161200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231206 | 161100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231206 | 161000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231206 | 160900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231206 | 160800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231206 | 160700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231206 | 160600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231206 | 160500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231206 | 160400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231206 | 160300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231206 | 160200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231206 | 160100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231206 | 160000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231206 | 155900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231206 | 155800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231206 | 155700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231206 | 155600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231206 | 155500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231206 | 155400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231206 | 155300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231206 | 155200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231206 | 155100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231206 | 155000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231206 | 154900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231206 | 154800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 183 | 20231206 | 154700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231206 | 154600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231206 | 154500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231206 | 154400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231206 | 154300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231206 | 154200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231206 | 154100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231206 | 154000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231206 | 153900 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231206 | 153800 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20231206 | 153700 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231206 | 153600 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231206 | 153500 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231206 | 153400 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231206 | 153300 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231206 | 153200 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20231206 | 153100 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20231206 | 153000 | 1213634425 | 2725 | 2725 | 2725 | 2725 | 9518 |
| 201 | 20231206 | 152900 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20231206 | 152800 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20231206 | 152700 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20231206 | 152600 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20231206 | 152500 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20231206 | 152400 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20231206 | 152300 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20231206 | 152200 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20231206 | 152100 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20231206 | 152000 | 1187697875 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20231206 | 151900 | 1187697875 | 2715 | 2725 | 2725 | 2715 | 268 |
| 212 | 20231206 | 151800 | 1186968765 | 2725 | 2720 | 2725 | 2715 | 415 |
| 213 | 20231206 | 151700 | 1185838475 | 2720 | 2715 | 2725 | 2715 | 1689 |
| 214 | 20231206 | 151600 | 1181244380 | 2720 | 2720 | 2720 | 2720 | 59 |
| 215 | 20231206 | 151500 | 1181083900 | 2720 | 2720 | 2720 | 2715 | 301 |
| 216 | 20231206 | 151400 | 1180266565 | 2715 | 2715 | 2720 | 2715 | 954 |
| 217 | 20231206 | 151300 | 1177675745 | 2715 | 2715 | 2720 | 2705 | 551 |
| 218 | 20231206 | 151200 | 1176182110 | 2715 | 2725 | 2725 | 2715 | 208 |
| 219 | 20231206 | 151100 | 1175617150 | 2725 | 2715 | 2725 | 2705 | 3108 |
| 220 | 20231206 | 151000 | 1167169970 | 2720 | 2720 | 2720 | 2715 | 317 |
| 221 | 20231206 | 150900 | 1166307750 | 2715 | 2715 | 2720 | 2705 | 1098 |
| 222 | 20231206 | 150800 | 1163329515 | 2715 | 2710 | 2715 | 2710 | 362 |
| 223 | 20231206 | 150700 | 1162348210 | 2710 | 2720 | 2720 | 2705 | 753 |
| 224 | 20231206 | 150600 | 1160307505 | 2720 | 2720 | 2720 | 2710 | 735 |
| 225 | 20231206 | 150500 | 1158313090 | 2720 | 2720 | 2720 | 2710 | 313 |
| 226 | 20231206 | 150400 | 1157464750 | 2720 | 2720 | 2720 | 2710 | 914 |
| 227 | 20231206 | 150300 | 1154982250 | 2720 | 2710 | 2720 | 2710 | 490 |
| 228 | 20231206 | 150200 | 1153654180 | 2720 | 2720 | 2720 | 2720 | 40 |
| 229 | 20231206 | 150100 | 1153545380 | 2710 | 2715 | 2715 | 2705 | 2307 |
| 230 | 20231206 | 150000 | 1147289945 | 2715 | 2705 | 2720 | 2705 | 492 |
| 231 | 20231206 | 145900 | 1145958630 | 2705 | 2715 | 2715 | 2705 | 1970 |
| 232 | 20231206 | 145800 | 1140612950 | 2715 | 2705 | 2715 | 2705 | 489 |
| 233 | 20231206 | 145700 | 1139289965 | 2705 | 2715 | 2715 | 2705 | 315 |
| 234 | 20231206 | 145600 | 1138436930 | 2715 | 2705 | 2720 | 2705 | 1340 |
| 235 | 20231206 | 145500 | 1134798910 | 2705 | 2710 | 2710 | 2705 | 629 |
| 236 | 20231206 | 145400 | 1133095390 | 2710 | 2710 | 2710 | 2710 | 2219 |
| 237 | 20231206 | 145300 | 1127081900 | 2710 | 2715 | 2715 | 2710 | 225 |
| 238 | 20231206 | 145200 | 1126471975 | 2715 | 2720 | 2720 | 2705 | 335 |
| 239 | 20231206 | 145100 | 1125564865 | 2715 | 2715 | 2715 | 2715 | 638 |
| 240 | 20231206 | 145000 | 1123832695 | 2715 | 2715 | 2720 | 2705 | 1791 |
| 241 | 20231206 | 144900 | 1118966570 | 2715 | 2715 | 2715 | 2715 | 44 |
| 242 | 20231206 | 144800 | 1118847110 | 2715 | 2715 | 2715 | 2705 | 1394 |
| 243 | 20231206 | 144700 | 1115071185 | 2715 | 2710 | 2715 | 2710 | 153 |
| 244 | 20231206 | 144600 | 1114656540 | 2710 | 2705 | 2710 | 2705 | 452 |
| 245 | 20231206 | 144500 | 1113433070 | 2705 | 2705 | 2705 | 2705 | 1209 |
| 246 | 20231206 | 144400 | 1110162725 | 2705 | 2705 | 2705 | 2705 | 473 |
| 247 | 20231206 | 144300 | 1108883260 | 2705 | 2705 | 2705 | 2705 | 0 |
| 248 | 20231206 | 144200 | 1108883260 | 2705 | 2705 | 2715 | 2700 | 1722 |
| 249 | 20231206 | 144100 | 1104215355 | 2705 | 2700 | 2705 | 2700 | 54 |
| 250 | 20231206 | 144000 | 1104069345 | 2700 | 2700 | 2700 | 2700 | 548 |
| 251 | 20231206 | 143900 | 1102589745 | 2700 | 2700 | 2700 | 2700 | 409 |
| 252 | 20231206 | 143800 | 1101485445 | 2700 | 2715 | 2715 | 2700 | 13010 |
| 253 | 20231206 | 143700 | 1066300405 | 2710 | 2715 | 2715 | 2710 | 453 |
| 254 | 20231206 | 143600 | 1065071170 | 2710 | 2715 | 2715 | 2710 | 882 |
| 255 | 20231206 | 143500 | 1062677120 | 2715 | 2715 | 2715 | 2715 | 334 |
| 256 | 20231206 | 143400 | 1061770310 | 2715 | 2715 | 2715 | 2715 | 248 |
| 257 | 20231206 | 143300 | 1061096990 | 2715 | 2715 | 2715 | 2715 | 592 |
| 258 | 20231206 | 143200 | 1059489710 | 2715 | 2715 | 2715 | 2715 | 3 |
| 259 | 20231206 | 143100 | 1059481565 | 2715 | 2715 | 2715 | 2715 | 541 |
| 260 | 20231206 | 143000 | 1058012750 | 2715 | 2715 | 2715 | 2715 | 32 |
| 261 | 20231206 | 142900 | 1057925870 | 2715 | 2720 | 2720 | 2715 | 1127 |
| 262 | 20231206 | 142800 | 1054863860 | 2720 | 2720 | 2720 | 2720 | 1529 |
| 263 | 20231206 | 142700 | 1050704980 | 2720 | 2725 | 2725 | 2720 | 304 |
| 264 | 20231206 | 142600 | 1049878090 | 2720 | 2720 | 2720 | 2720 | 448 |
| 265 | 20231206 | 142500 | 1048659530 | 2715 | 2720 | 2725 | 2715 | 796 |
| 266 | 20231206 | 142400 | 1046494740 | 2720 | 2720 | 2720 | 2720 | 519 |
| 267 | 20231206 | 142300 | 1045083060 | 2720 | 2720 | 2720 | 2720 | 599 |
| 268 | 20231206 | 142200 | 1043453780 | 2720 | 2720 | 2720 | 2720 | 1012 |
| 269 | 20231206 | 142100 | 1040701140 | 2720 | 2725 | 2725 | 2720 | 681 |
| 270 | 20231206 | 142000 | 1038847965 | 2720 | 2720 | 2720 | 2720 | 413 |
| 271 | 20231206 | 141900 | 1037724605 | 2725 | 2720 | 2725 | 2720 | 293 |
| 272 | 20231206 | 141800 | 1036927630 | 2720 | 2720 | 2725 | 2720 | 764 |
| 273 | 20231206 | 141700 | 1034847395 | 2720 | 2725 | 2725 | 2720 | 1071 |
| 274 | 20231206 | 141600 | 1031932285 | 2725 | 2725 | 2725 | 2725 | 625 |
| 275 | 20231206 | 141500 | 1030229160 | 2725 | 2725 | 2725 | 2725 | 1232 |
| 276 | 20231206 | 141400 | 1026871960 | 2725 | 2710 | 2725 | 2710 | 3149 |
| 277 | 20231206 | 141300 | 1018302830 | 2710 | 2720 | 2720 | 2710 | 2255 |
| 278 | 20231206 | 141200 | 1012173190 | 2710 | 2710 | 2710 | 2710 | 435 |
| 279 | 20231206 | 141100 | 1010994340 | 2710 | 2710 | 2710 | 2710 | 0 |
| 280 | 20231206 | 141000 | 1010994340 | 2710 | 2710 | 2710 | 2710 | 691 |
| 281 | 20231206 | 140900 | 1009121730 | 2710 | 2710 | 2710 | 2710 | 172 |
| 282 | 20231206 | 140800 | 1008655610 | 2710 | 2710 | 2710 | 2710 | 303 |
| 283 | 20231206 | 140700 | 1007834480 | 2710 | 2710 | 2710 | 2710 | 326 |
| 284 | 20231206 | 140600 | 1006951020 | 2710 | 2710 | 2715 | 2710 | 1734 |
| 285 | 20231206 | 140500 | 1002245735 | 2710 | 2710 | 2710 | 2710 | 44 |
| 286 | 20231206 | 140400 | 1002126495 | 2710 | 2710 | 2710 | 2710 | 621 |
| 287 | 20231206 | 140300 | 1000443585 | 2710 | 2715 | 2715 | 2710 | 445 |
| 288 | 20231206 | 140200 | 999235470 | 2710 | 2715 | 2715 | 2710 | 491 |
| 289 | 20231206 | 140100 | 997904845 | 2710 | 2715 | 2715 | 2710 | 243 |
| 290 | 20231206 | 140000 | 997245160 | 2715 | 2715 | 2715 | 2715 | 372 |
| 291 | 20231206 | 135900 | 996235180 | 2710 | 2715 | 2715 | 2710 | 249 |
| 292 | 20231206 | 135800 | 995560365 | 2710 | 2710 | 2710 | 2710 | 601 |
| 293 | 20231206 | 135700 | 993931655 | 2715 | 2710 | 2715 | 2710 | 740 |
| 294 | 20231206 | 135600 | 991924065 | 2710 | 2710 | 2710 | 2710 | 219 |
| 295 | 20231206 | 135500 | 991330575 | 2720 | 2710 | 2720 | 2705 | 806 |
| 296 | 20231206 | 135400 | 989147725 | 2705 | 2705 | 2705 | 2705 | 291 |
| 297 | 20231206 | 135300 | 988360570 | 2705 | 2705 | 2715 | 2705 | 645 |
| 298 | 20231206 | 135200 | 986614795 | 2710 | 2710 | 2710 | 2710 | 3 |
| 299 | 20231206 | 135100 | 986606665 | 2705 | 2715 | 2715 | 2705 | 1065 |
| 300 | 20231206 | 135000 | 983721100 | 2715 | 2705 | 2715 | 2705 | 717 |
| 301 | 20231206 | 134900 | 981776975 | 2715 | 2720 | 2720 | 2710 | 403 |
| 302 | 20231206 | 134800 | 980683785 | 2720 | 2720 | 2720 | 2720 | 379 |
| 303 | 20231206 | 134700 | 979652905 | 2720 | 2710 | 2720 | 2705 | 3645 |
| 304 | 20231206 | 134600 | 969761545 | 2710 | 2710 | 2710 | 2710 | 565 |
| 305 | 20231206 | 134500 | 968230395 | 2715 | 2715 | 2720 | 2705 | 616 |
| 306 | 20231206 | 134400 | 966558395 | 2715 | 2715 | 2715 | 2715 | 2012 |
| 307 | 20231206 | 134300 | 961095815 | 2715 | 2720 | 2720 | 2715 | 1305 |
| 308 | 20231206 | 134200 | 957548790 | 2720 | 2710 | 2720 | 2710 | 2646 |
| 309 | 20231206 | 134100 | 950355345 | 2710 | 2720 | 2720 | 2710 | 2295 |
| 310 | 20231206 | 134000 | 944125330 | 2715 | 2715 | 2715 | 2715 | 181 |
| 311 | 20231206 | 133900 | 943633915 | 2715 | 2705 | 2720 | 2705 | 1672 |
| 312 | 20231206 | 133800 | 939097130 | 2715 | 2705 | 2715 | 2705 | 15 |
| 313 | 20231206 | 133700 | 939056525 | 2705 | 2710 | 2715 | 2705 | 3006 |
| 314 | 20231206 | 133600 | 930899430 | 2710 | 2710 | 2710 | 2710 | 335 |
| 315 | 20231206 | 133500 | 929991580 | 2710 | 2710 | 2715 | 2705 | 390 |
| 316 | 20231206 | 133400 | 928934175 | 2705 | 2715 | 2715 | 2705 | 554 |
| 317 | 20231206 | 133300 | 927435575 | 2715 | 2705 | 2715 | 2705 | 17 |
| 318 | 20231206 | 133200 | 927389540 | 2705 | 2705 | 2705 | 2705 | 696 |
| 319 | 20231206 | 133100 | 925506860 | 2710 | 2710 | 2715 | 2710 | 731 |
| 320 | 20231206 | 133000 | 923525760 | 2710 | 2710 | 2710 | 2710 | 5384 |
| 321 | 20231206 | 132900 | 908935120 | 2710 | 2710 | 2715 | 2710 | 3187 |
| 322 | 20231206 | 132800 | 900289035 | 2710 | 2720 | 2720 | 2710 | 852 |
| 323 | 20231206 | 132700 | 897975870 | 2710 | 2725 | 2730 | 2710 | 2781 |
| 324 | 20231206 | 132600 | 890398900 | 2710 | 2710 | 2710 | 2710 | 659 |
| 325 | 20231206 | 132500 | 888613010 | 2720 | 2715 | 2720 | 2710 | 2630 |
| 326 | 20231206 | 132400 | 881462850 | 2715 | 2720 | 2720 | 2715 | 462 |
| 327 | 20231206 | 132300 | 880208505 | 2720 | 2715 | 2720 | 2715 | 293 |
| 328 | 20231206 | 132200 | 879412965 | 2715 | 2715 | 2715 | 2715 | 290 |
| 329 | 20231206 | 132100 | 878625615 | 2715 | 2715 | 2720 | 2715 | 314 |
| 330 | 20231206 | 132000 | 877773060 | 2715 | 2715 | 2715 | 2715 | 290 |
| 331 | 20231206 | 131900 | 876985710 | 2715 | 2720 | 2720 | 2715 | 825 |
| 332 | 20231206 | 131800 | 874743655 | 2715 | 2715 | 2720 | 2715 | 1545 |
| 333 | 20231206 | 131700 | 870543470 | 2715 | 2715 | 2720 | 2715 | 1401 |
| 334 | 20231206 | 131600 | 866734275 | 2720 | 2720 | 2720 | 2720 | 2067 |
| 335 | 20231206 | 131500 | 861112035 | 2720 | 2715 | 2720 | 2715 | 2995 |
| 336 | 20231206 | 131400 | 852968155 | 2715 | 2715 | 2715 | 2715 | 15 |
| 337 | 20231206 | 131300 | 852927430 | 2715 | 2720 | 2720 | 2715 | 640 |
| 338 | 20231206 | 131200 | 851189800 | 2715 | 2715 | 2715 | 2715 | 12 |
| 339 | 20231206 | 131100 | 851157220 | 2715 | 2720 | 2720 | 2715 | 1162 |
| 340 | 20231206 | 131000 | 847998955 | 2715 | 2715 | 2715 | 2715 | 377 |
| 341 | 20231206 | 130900 | 846975400 | 2715 | 2720 | 2720 | 2715 | 296 |
| 342 | 20231206 | 130800 | 846171730 | 2715 | 2715 | 2715 | 2715 | 180 |
| 343 | 20231206 | 130700 | 845683030 | 2715 | 2715 | 2720 | 2715 | 497 |
| 344 | 20231206 | 130600 | 844332655 | 2725 | 2725 | 2725 | 2715 | 484 |
| 345 | 20231206 | 130500 | 843014055 | 2715 | 2725 | 2725 | 2715 | 537 |
| 346 | 20231206 | 130400 | 841555050 | 2715 | 2715 | 2715 | 2715 | 1630 |
| 347 | 20231206 | 130300 | 837129600 | 2715 | 2725 | 2725 | 2715 | 298 |
| 348 | 20231206 | 130200 | 836320465 | 2710 | 2720 | 2730 | 2710 | 6681 |
| 349 | 20231206 | 130100 | 818126305 | 2710 | 2720 | 2720 | 2710 | 394 |
| 350 | 20231206 | 130000 | 817057535 | 2720 | 2715 | 2720 | 2705 | 327 |
| 351 | 20231206 | 125900 | 816172870 | 2705 | 2705 | 2720 | 2705 | 788 |
| 352 | 20231206 | 125800 | 814037400 | 2720 | 2705 | 2720 | 2705 | 295 |
| 353 | 20231206 | 125700 | 813239350 | 2705 | 2705 | 2705 | 2705 | 584 |
| 354 | 20231206 | 125600 | 811659630 | 2720 | 2715 | 2720 | 2705 | 1211 |
| 355 | 20231206 | 125500 | 808369600 | 2715 | 2720 | 2720 | 2705 | 1512 |
| 356 | 20231206 | 125400 | 804259140 | 2720 | 2715 | 2720 | 2700 | 1759 |
| 357 | 20231206 | 125300 | 799490980 | 2715 | 2715 | 2715 | 2715 | 1546 |
| 358 | 20231206 | 125200 | 795293590 | 2710 | 2710 | 2715 | 2705 | 518 |
| 359 | 20231206 | 125100 | 793891250 | 2710 | 2710 | 2710 | 2700 | 382 |
| 360 | 20231206 | 125000 | 792856150 | 2710 | 2700 | 2710 | 2700 | 296 |
| 361 | 20231206 | 124900 | 792056920 | 2700 | 2715 | 2715 | 2700 | 702 |
| 362 | 20231206 | 124800 | 790153555 | 2715 | 2700 | 2715 | 2700 | 607 |
| 363 | 20231206 | 124700 | 788514580 | 2710 | 2710 | 2710 | 2700 | 1018 |
| 364 | 20231206 | 124600 | 785755920 | 2710 | 2705 | 2710 | 2700 | 1249 |
| 365 | 20231206 | 124500 | 782377715 | 2705 | 2700 | 2705 | 2700 | 54 |
| 366 | 20231206 | 124400 | 782231725 | 2700 | 2700 | 2710 | 2700 | 618 |
| 367 | 20231206 | 124300 | 780563065 | 2700 | 2700 | 2700 | 2700 | 1221 |
| 368 | 20231206 | 124200 | 777266365 | 2700 | 2700 | 2710 | 2700 | 344 |
| 369 | 20231206 | 124100 | 776336920 | 2700 | 2700 | 2700 | 2700 | 340 |
| 370 | 20231206 | 124000 | 775418920 | 2700 | 2700 | 2715 | 2700 | 496 |
| 371 | 20231206 | 123900 | 774079645 | 2700 | 2700 | 2700 | 2700 | 290 |
| 372 | 20231206 | 123800 | 773296645 | 2715 | 2700 | 2715 | 2700 | 811 |
| 373 | 20231206 | 123700 | 771101575 | 2700 | 2700 | 2700 | 2700 | 458 |
| 374 | 20231206 | 123600 | 769864975 | 2720 | 2700 | 2720 | 2700 | 118 |
| 375 | 20231206 | 123500 | 769544255 | 2700 | 2725 | 2725 | 2695 | 572 |
| 376 | 20231206 | 123400 | 767998385 | 2725 | 2725 | 2725 | 2715 | 35 |
| 377 | 20231206 | 123300 | 767903210 | 2710 | 2715 | 2730 | 2690 | 3964 |
| 378 | 20231206 | 123200 | 757122330 | 2715 | 2715 | 2715 | 2710 | 383 |
| 379 | 20231206 | 123100 | 756082545 | 2715 | 2705 | 2715 | 2690 | 3411 |
| 380 | 20231206 | 123000 | 746837565 | 2705 | 2705 | 2705 | 2700 | 375 |
| 381 | 20231206 | 122900 | 745823975 | 2700 | 2700 | 2700 | 2700 | 649 |
| 382 | 20231206 | 122800 | 744071675 | 2705 | 2700 | 2705 | 2695 | 441 |
| 383 | 20231206 | 122700 | 742878805 | 2690 | 2705 | 2705 | 2690 | 621 |
| 384 | 20231206 | 122600 | 741205915 | 2690 | 2710 | 2710 | 2690 | 17 |
| 385 | 20231206 | 122500 | 741160085 | 2690 | 2700 | 2705 | 2690 | 1431 |
| 386 | 20231206 | 122400 | 737298480 | 2700 | 2695 | 2700 | 2695 | 392 |
| 387 | 20231206 | 122300 | 736240840 | 2700 | 2685 | 2705 | 2685 | 1129 |
| 388 | 20231206 | 122200 | 733190410 | 2685 | 2700 | 2700 | 2685 | 1694 |
| 389 | 20231206 | 122100 | 728620900 | 2700 | 2695 | 2700 | 2680 | 2598 |
| 390 | 20231206 | 122000 | 721625005 | 2695 | 2690 | 2695 | 2690 | 298 |
| 391 | 20231206 | 121900 | 720823345 | 2690 | 2690 | 2690 | 2690 | 355 |
| 392 | 20231206 | 121800 | 719868395 | 2690 | 2680 | 2690 | 2680 | 790 |
| 393 | 20231206 | 121700 | 717746195 | 2680 | 2690 | 2690 | 2680 | 1635 |
| 394 | 20231206 | 121600 | 713350035 | 2690 | 2680 | 2690 | 2680 | 589 |
| 395 | 20231206 | 121500 | 711771455 | 2680 | 2685 | 2685 | 2680 | 259 |
| 396 | 20231206 | 121400 | 711076100 | 2685 | 2680 | 2690 | 2680 | 398 |
| 397 | 20231206 | 121300 | 710008915 | 2680 | 2680 | 2680 | 2680 | 367 |
| 398 | 20231206 | 121200 | 709025355 | 2680 | 2690 | 2690 | 2680 | 795 |
| 399 | 20231206 | 121100 | 706889705 | 2690 | 2690 | 2690 | 2690 | 196 |
| 400 | 20231206 | 121000 | 706362465 | 2690 | 2680 | 2695 | 2680 | 594 |
| 401 | 20231206 | 120900 | 704770135 | 2680 | 2680 | 2680 | 2680 | 212 |
| 402 | 20231206 | 120800 | 704201975 | 2680 | 2690 | 2690 | 2680 | 555 |
| 403 | 20231206 | 120700 | 702709185 | 2680 | 2690 | 2690 | 2680 | 33 |
| 404 | 20231206 | 120600 | 702620715 | 2680 | 2690 | 2695 | 2680 | 728 |
| 405 | 20231206 | 120500 | 700669610 | 2680 | 2680 | 2680 | 2680 | 147 |
| 406 | 20231206 | 120400 | 700275650 | 2680 | 2690 | 2695 | 2680 | 308 |
| 407 | 20231206 | 120300 | 699447165 | 2690 | 2690 | 2690 | 2680 | 361 |
| 408 | 20231206 | 120200 | 698479645 | 2680 | 2680 | 2695 | 2680 | 579 |
| 409 | 20231206 | 120100 | 696926855 | 2690 | 2680 | 2690 | 2680 | 161 |
| 410 | 20231206 | 120000 | 696495365 | 2680 | 2690 | 2695 | 2680 | 1432 |
| 411 | 20231206 | 115900 | 692650240 | 2680 | 2680 | 2680 | 2680 | 290 |
| 412 | 20231206 | 115800 | 691873040 | 2680 | 2680 | 2695 | 2680 | 1155 |
| 413 | 20231206 | 115700 | 688767625 | 2695 | 2680 | 2695 | 2680 | 670 |
| 414 | 20231206 | 115600 | 686970450 | 2680 | 2695 | 2695 | 2680 | 114 |
| 415 | 20231206 | 115500 | 686663400 | 2695 | 2695 | 2695 | 2680 | 736 |
| 416 | 20231206 | 115400 | 684684380 | 2675 | 2675 | 2675 | 2675 | 365 |
| 417 | 20231206 | 115300 | 683708005 | 2700 | 2690 | 2700 | 2675 | 669 |
| 418 | 20231206 | 115200 | 681908435 | 2690 | 2690 | 2700 | 2690 | 205 |
| 419 | 20231206 | 115100 | 681356925 | 2690 | 2690 | 2690 | 2670 | 763 |
| 420 | 20231206 | 115000 | 679309085 | 2680 | 2690 | 2700 | 2680 | 550 |
| 421 | 20231206 | 114900 | 677827530 | 2675 | 2675 | 2695 | 2670 | 478 |
| 422 | 20231206 | 114800 | 676549560 | 2695 | 2670 | 2695 | 2670 | 583 |
| 423 | 20231206 | 114700 | 674978445 | 2690 | 2670 | 2690 | 2670 | 1141 |
| 424 | 20231206 | 114600 | 671923275 | 2690 | 2670 | 2690 | 2670 | 143 |
| 425 | 20231206 | 114500 | 671541385 | 2670 | 2690 | 2690 | 2670 | 408 |
| 426 | 20231206 | 114400 | 670449905 | 2670 | 2690 | 2690 | 2670 | 394 |
| 427 | 20231206 | 114300 | 669394485 | 2690 | 2670 | 2690 | 2670 | 317 |
| 428 | 20231206 | 114200 | 668548035 | 2690 | 2680 | 2690 | 2670 | 50799 |
| 429 | 20231206 | 114100 | 532842100 | 2680 | 2690 | 2695 | 2680 | 782 |
| 430 | 20231206 | 114000 | 530745300 | 2690 | 2685 | 2695 | 2670 | 3214 |
| 431 | 20231206 | 113900 | 522125210 | 2690 | 2685 | 2695 | 2685 | 1556 |
| 432 | 20231206 | 113800 | 517947165 | 2695 | 2690 | 2695 | 2685 | 673 |
| 433 | 20231206 | 113700 | 516139640 | 2690 | 2690 | 2690 | 2690 | 1560 |
| 434 | 20231206 | 113600 | 511943240 | 2690 | 2690 | 2690 | 2680 | 999 |
| 435 | 20231206 | 113500 | 509260365 | 2690 | 2680 | 2695 | 2680 | 1442 |
| 436 | 20231206 | 113400 | 505384940 | 2690 | 2690 | 2690 | 2680 | 297 |
| 437 | 20231206 | 113300 | 504588910 | 2680 | 2690 | 2690 | 2680 | 371 |
| 438 | 20231206 | 113200 | 503593610 | 2690 | 2680 | 2690 | 2680 | 337 |
| 439 | 20231206 | 113100 | 502690420 | 2680 | 2685 | 2690 | 2680 | 356 |
| 440 | 20231206 | 113000 | 501736025 | 2685 | 2690 | 2690 | 2680 | 609 |
| 441 | 20231206 | 112900 | 500102340 | 2690 | 2690 | 2690 | 2685 | 138 |
| 442 | 20231206 | 112800 | 499731125 | 2685 | 2685 | 2690 | 2685 | 681 |
| 443 | 20231206 | 112700 | 497902635 | 2690 | 2680 | 2690 | 2680 | 1234 |
| 444 | 20231206 | 112600 | 494590495 | 2685 | 2685 | 2685 | 2680 | 536 |
| 445 | 20231206 | 112500 | 493152845 | 2680 | 2685 | 2690 | 2680 | 470 |
| 446 | 20231206 | 112400 | 491890935 | 2685 | 2685 | 2685 | 2680 | 497 |
| 447 | 20231206 | 112300 | 490558000 | 2680 | 2695 | 2695 | 2680 | 1064 |
| 448 | 20231206 | 112200 | 487703035 | 2685 | 2685 | 2690 | 2685 | 668 |
| 449 | 20231206 | 112100 | 485909450 | 2695 | 2680 | 2695 | 2680 | 393 |
| 450 | 20231206 | 112000 | 484855185 | 2680 | 2685 | 2695 | 2680 | 4246 |
| 451 | 20231206 | 111900 | 473442670 | 2685 | 2680 | 2685 | 2675 | 2604 |
| 452 | 20231206 | 111800 | 466466415 | 2680 | 2690 | 2690 | 2680 | 174 |
| 453 | 20231206 | 111700 | 465998475 | 2690 | 2685 | 2690 | 2680 | 1460 |
| 454 | 20231206 | 111600 | 462074530 | 2685 | 2685 | 2685 | 2680 | 30 |
| 455 | 20231206 | 111500 | 461994040 | 2680 | 2680 | 2690 | 2680 | 916 |
| 456 | 20231206 | 111400 | 459538140 | 2680 | 2680 | 2690 | 2680 | 1283 |
| 457 | 20231206 | 111300 | 456094690 | 2680 | 2680 | 2680 | 2670 | 312 |
| 458 | 20231206 | 111200 | 455261550 | 2670 | 2680 | 2680 | 2665 | 333 |
| 459 | 20231206 | 111100 | 454372445 | 2685 | 2675 | 2685 | 2660 | 2389 |
| 460 | 20231206 | 111000 | 447984320 | 2675 | 2675 | 2675 | 2675 | 48 |
| 461 | 20231206 | 110900 | 447855920 | 2660 | 2665 | 2675 | 2660 | 1564 |
| 462 | 20231206 | 110800 | 443689005 | 2670 | 2670 | 2670 | 2665 | 1280 |
| 463 | 20231206 | 110700 | 440276405 | 2670 | 2670 | 2670 | 2670 | 797 |
| 464 | 20231206 | 110600 | 438148415 | 2675 | 2670 | 2675 | 2670 | 386 |
| 465 | 20231206 | 110500 | 437117785 | 2670 | 2670 | 2675 | 2670 | 478 |
| 466 | 20231206 | 110400 | 435841515 | 2670 | 2675 | 2675 | 2665 | 271 |
| 467 | 20231206 | 110300 | 435117965 | 2665 | 2675 | 2675 | 2665 | 673 |
| 468 | 20231206 | 110200 | 433324400 | 2660 | 2660 | 2660 | 2660 | 290 |
| 469 | 20231206 | 110100 | 432553000 | 2675 | 2660 | 2675 | 2660 | 594 |
| 470 | 20231206 | 110000 | 430971425 | 2660 | 2680 | 2680 | 2660 | 813 |
| 471 | 20231206 | 105900 | 428808770 | 2660 | 2660 | 2675 | 2660 | 223 |
| 472 | 20231206 | 105800 | 428214570 | 2660 | 2670 | 2670 | 2660 | 12504 |
| 473 | 20231206 | 105700 | 394890760 | 2675 | 2675 | 2675 | 2675 | 100 |
| 474 | 20231206 | 105600 | 394623260 | 2675 | 2670 | 2675 | 2670 | 1238 |
| 475 | 20231206 | 105500 | 391317790 | 2675 | 2670 | 2675 | 2670 | 530 |
| 476 | 20231206 | 105400 | 389901750 | 2675 | 2670 | 2675 | 2670 | 305 |
| 477 | 20231206 | 105300 | 389087385 | 2670 | 2675 | 2675 | 2670 | 402 |
| 478 | 20231206 | 105200 | 388014035 | 2670 | 2675 | 2675 | 2670 | 4423 |
| 479 | 20231206 | 105100 | 376204615 | 2680 | 2680 | 2680 | 2680 | 1 |
| 480 | 20231206 | 105000 | 376201935 | 2670 | 2670 | 2680 | 2665 | 4612 |
| 481 | 20231206 | 104900 | 363889305 | 2680 | 2680 | 2680 | 2680 | 688 |
| 482 | 20231206 | 104800 | 362045465 | 2670 | 2680 | 2680 | 2670 | 2478 |
| 483 | 20231206 | 104700 | 355419385 | 2675 | 2680 | 2680 | 2675 | 308 |
| 484 | 20231206 | 104600 | 354595475 | 2675 | 2680 | 2680 | 2675 | 305 |
| 485 | 20231206 | 104500 | 353779590 | 2680 | 2670 | 2680 | 2670 | 1515 |
| 486 | 20231206 | 104400 | 349732310 | 2670 | 2670 | 2670 | 2665 | 3310 |
| 487 | 20231206 | 104300 | 340896120 | 2680 | 2670 | 2680 | 2670 | 392 |
| 488 | 20231206 | 104200 | 339848460 | 2670 | 2670 | 2680 | 2670 | 3894 |
| 489 | 20231206 | 104100 | 329451470 | 2670 | 2670 | 2685 | 2670 | 16153 |
| 490 | 20231206 | 104000 | 286321630 | 2680 | 2670 | 2680 | 2670 | 786 |
| 491 | 20231206 | 103900 | 284222000 | 2670 | 2675 | 2680 | 2670 | 6674 |
| 492 | 20231206 | 103800 | 266402405 | 2680 | 2670 | 2680 | 2670 | 103 |
| 493 | 20231206 | 103700 | 266127365 | 2670 | 2680 | 2680 | 2670 | 732 |
| 494 | 20231206 | 103600 | 264172405 | 2680 | 2685 | 2685 | 2670 | 257 |
| 495 | 20231206 | 103500 | 263484785 | 2685 | 2675 | 2685 | 2670 | 4072 |
| 496 | 20231206 | 103400 | 252592520 | 2675 | 2675 | 2675 | 2675 | 494 |
| 497 | 20231206 | 103300 | 251271070 | 2685 | 2670 | 2685 | 2670 | 2734 |
| 498 | 20231206 | 103200 | 243959915 | 2675 | 2675 | 2675 | 2670 | 14 |
| 499 | 20231206 | 103100 | 243922515 | 2670 | 2675 | 2675 | 2670 | 7198 |
| 500 | 20231206 | 103000 | 224670695 | 2685 | 2685 | 2685 | 2675 | 2518 |
| 501 | 20231206 | 102900 | 217933525 | 2685 | 2685 | 2685 | 2675 | 25 |
| 502 | 20231206 | 102800 | 217866620 | 2690 | 2675 | 2690 | 2670 | 6216 |
| 503 | 20231206 | 102700 | 201213745 | 2675 | 2675 | 2675 | 2670 | 472 |
| 504 | 20231206 | 102600 | 199951705 | 2670 | 2690 | 2690 | 2670 | 544 |
| 505 | 20231206 | 102500 | 198493860 | 2680 | 2680 | 2680 | 2680 | 91 |
| 506 | 20231206 | 102400 | 198249980 | 2680 | 2670 | 2680 | 2670 | 6041 |
| 507 | 20231206 | 102300 | 182118620 | 2680 | 2685 | 2685 | 2670 | 3900 |
| 508 | 20231206 | 102200 | 171701280 | 2685 | 2685 | 2685 | 2680 | 102 |
| 509 | 20231206 | 102100 | 171427620 | 2685 | 2685 | 2685 | 2680 | 112 |
| 510 | 20231206 | 102000 | 171126950 | 2685 | 2685 | 2685 | 2685 | 220 |
| 511 | 20231206 | 101900 | 170536250 | 2690 | 2695 | 2695 | 2685 | 1333 |
| 512 | 20231206 | 101800 | 166956240 | 2695 | 2700 | 2700 | 2695 | 130 |
| 513 | 20231206 | 101700 | 166605375 | 2700 | 2705 | 2705 | 2700 | 488 |
| 514 | 20231206 | 101600 | 165287270 | 2705 | 2695 | 2705 | 2695 | 1303 |
| 515 | 20231206 | 101500 | 161769830 | 2695 | 2690 | 2695 | 2690 | 422 |
| 516 | 20231206 | 101400 | 160634640 | 2690 | 2680 | 2690 | 2680 | 892 |
| 517 | 20231206 | 101300 | 158239380 | 2685 | 2685 | 2685 | 2680 | 114 |
| 518 | 20231206 | 101200 | 157933340 | 2680 | 2685 | 2685 | 2680 | 134 |
| 519 | 20231206 | 101100 | 157574210 | 2685 | 2685 | 2685 | 2685 | 1 |
| 520 | 20231206 | 101000 | 157571525 | 2685 | 2680 | 2685 | 2680 | 249 |
| 521 | 20231206 | 100900 | 156904200 | 2680 | 2680 | 2680 | 2680 | 243 |
| 522 | 20231206 | 100800 | 156252960 | 2680 | 2670 | 2680 | 2670 | 2379 |
| 523 | 20231206 | 100700 | 149901010 | 2670 | 2690 | 2690 | 2670 | 4587 |
| 524 | 20231206 | 100600 | 137651680 | 2680 | 2680 | 2680 | 2680 | 103 |
| 525 | 20231206 | 100500 | 137375640 | 2670 | 2675 | 2685 | 2665 | 8396 |
| 526 | 20231206 | 100400 | 114947820 | 2685 | 2685 | 2685 | 2675 | 1697 |
| 527 | 20231206 | 100300 | 110399795 | 2685 | 2690 | 2690 | 2685 | 35 |
| 528 | 20231206 | 100200 | 110305805 | 2685 | 2690 | 2690 | 2685 | 13 |
| 529 | 20231206 | 100100 | 110270885 | 2685 | 2685 | 2685 | 2685 | 260 |
| 530 | 20231206 | 100000 | 109572785 | 2680 | 2685 | 2685 | 2680 | 14 |
| 531 | 20231206 | 095900 | 109535245 | 2680 | 2680 | 2680 | 2680 | 20 |
| 532 | 20231206 | 095800 | 109481645 | 2680 | 2680 | 2680 | 2680 | 108 |
| 533 | 20231206 | 095700 | 109192205 | 2670 | 2670 | 2670 | 2670 | 10 |
| 534 | 20231206 | 095600 | 109165505 | 2670 | 2670 | 2670 | 2670 | 32 |
| 535 | 20231206 | 095500 | 109080065 | 2670 | 2675 | 2675 | 2670 | 747 |
| 536 | 20231206 | 095400 | 107083775 | 2670 | 2670 | 2670 | 2670 | 5 |
| 537 | 20231206 | 095300 | 107070425 | 2670 | 2670 | 2670 | 2670 | 2062 |
| 538 | 20231206 | 095200 | 101564885 | 2675 | 2675 | 2675 | 2675 | 1227 |
| 539 | 20231206 | 095100 | 98282660 | 2680 | 2675 | 2680 | 2675 | 3947 |
| 540 | 20231206 | 095000 | 87721105 | 2680 | 2680 | 2680 | 2680 | 3195 |
| 541 | 20231206 | 094900 | 79158505 | 2680 | 2690 | 2690 | 2680 | 240 |
| 542 | 20231206 | 094800 | 78515180 | 2680 | 2680 | 2680 | 2680 | 32 |
| 543 | 20231206 | 094700 | 78429420 | 2680 | 2680 | 2680 | 2680 | 1218 |
| 544 | 20231206 | 094600 | 75165180 | 2680 | 2680 | 2680 | 2680 | 132 |
| 545 | 20231206 | 094500 | 74811420 | 2680 | 2685 | 2685 | 2680 | 243 |
| 546 | 20231206 | 094400 | 74159165 | 2685 | 2690 | 2690 | 2685 | 842 |
| 547 | 20231206 | 094300 | 71895730 | 2685 | 2685 | 2710 | 2685 | 750 |
| 548 | 20231206 | 094200 | 69868370 | 2680 | 2680 | 2680 | 2680 | 0 |
| 549 | 20231206 | 094100 | 69868370 | 2680 | 2680 | 2680 | 2680 | 259 |
| 550 | 20231206 | 094000 | 69174250 | 2685 | 2680 | 2685 | 2680 | 775 |
| 551 | 20231206 | 093900 | 67093505 | 2685 | 2685 | 2685 | 2685 | 1656 |
| 552 | 20231206 | 093800 | 62647145 | 2685 | 2690 | 2690 | 2685 | 374 |
| 553 | 20231206 | 093700 | 61641245 | 2690 | 2690 | 2690 | 2690 | 0 |
| 554 | 20231206 | 093600 | 61641245 | 2690 | 2695 | 2695 | 2690 | 269 |
| 555 | 20231206 | 093500 | 60916625 | 2695 | 2695 | 2695 | 2695 | 2 |
| 556 | 20231206 | 093400 | 60911235 | 2685 | 2695 | 2695 | 2685 | 1348 |
| 557 | 20231206 | 093300 | 57280855 | 2695 | 2695 | 2695 | 2695 | 141 |
| 558 | 20231206 | 093200 | 56900860 | 2695 | 2695 | 2695 | 2695 | 2 |
| 559 | 20231206 | 093100 | 56895470 | 2685 | 2695 | 2695 | 2685 | 101 |
| 560 | 20231206 | 093000 | 56623285 | 2695 | 2695 | 2695 | 2695 | 101 |
| 561 | 20231206 | 092900 | 56351090 | 2695 | 2690 | 2695 | 2685 | 1983 |
| 562 | 20231206 | 092800 | 51019305 | 2695 | 2695 | 2695 | 2695 | 1635 |
| 563 | 20231206 | 092700 | 46612980 | 2700 | 2700 | 2700 | 2700 | 1092 |
| 564 | 20231206 | 092600 | 43664580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 565 | 20231206 | 092500 | 43664580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 566 | 20231206 | 092400 | 43664580 | 2700 | 2700 | 2700 | 2700 | 62 |
| 567 | 20231206 | 092300 | 43497180 | 2710 | 2710 | 2710 | 2710 | 60 |
| 568 | 20231206 | 092200 | 43334580 | 2700 | 2710 | 2710 | 2700 | 310 |
| 569 | 20231206 | 092100 | 42494580 | 2710 | 2710 | 2710 | 2710 | 205 |
| 570 | 20231206 | 092000 | 41939030 | 2710 | 2710 | 2710 | 2710 | 492 |
| 571 | 20231206 | 091900 | 40605710 | 2710 | 2700 | 2710 | 2700 | 1151 |
| 572 | 20231206 | 091800 | 37488655 | 2700 | 2700 | 2700 | 2700 | 41 |
| 573 | 20231206 | 091700 | 37377955 | 2700 | 2700 | 2700 | 2700 | 60 |
| 574 | 20231206 | 091600 | 37215955 | 2700 | 2700 | 2700 | 2700 | 0 |
| 575 | 20231206 | 091500 | 37215955 | 2700 | 2700 | 2700 | 2700 | 0 |
| 576 | 20231206 | 091400 | 37215955 | 2700 | 2700 | 2700 | 2700 | 500 |
| 577 | 20231206 | 091300 | 35865955 | 2700 | 2700 | 2700 | 2700 | 1038 |
| 578 | 20231206 | 091200 | 33063355 | 2700 | 2700 | 2700 | 2700 | 581 |
| 579 | 20231206 | 091100 | 31494655 | 2700 | 2705 | 2705 | 2700 | 37 |
| 580 | 20231206 | 091000 | 31394575 | 2705 | 2705 | 2705 | 2705 | 24 |
| 581 | 20231206 | 090900 | 31329655 | 2700 | 2700 | 2700 | 2700 | 490 |
| 582 | 20231206 | 090800 | 30006655 | 2690 | 2695 | 2695 | 2690 | 1209 |
| 583 | 20231206 | 090700 | 26751920 | 2700 | 2700 | 2700 | 2700 | 1529 |
| 584 | 20231206 | 090600 | 22623620 | 2700 | 2700 | 2700 | 2700 | 0 |
| 585 | 20231206 | 090500 | 22623620 | 2700 | 2700 | 2700 | 2700 | 1 |
| 586 | 20231206 | 090400 | 22620920 | 2700 | 2700 | 2700 | 2700 | 671 |
| 587 | 20231206 | 090300 | 20809220 | 2690 | 2695 | 2695 | 2690 | 2557 |
| 588 | 20231206 | 090200 | 13922790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 589 | 20231206 | 090100 | 13922790 | 2700 | 2695 | 2700 | 2695 | 2710 |
| 590 | 20231206 | 090000 | 6615790 | 2695 | 2705 | 2705 | 2695 | 2451 |