30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 3 | 20231214 | 190700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 4 | 20231214 | 190600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 5 | 20231214 | 190500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 6 | 20231214 | 190400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 7 | 20231214 | 190300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 8 | 20231214 | 190200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 9 | 20231214 | 190100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 10 | 20231214 | 190000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 11 | 20231214 | 185900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 12 | 20231214 | 185800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 13 | 20231214 | 185700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 14 | 20231214 | 185600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 15 | 20231214 | 185500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 16 | 20231214 | 185400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 17 | 20231214 | 185300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 18 | 20231214 | 185200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 19 | 20231214 | 185100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 20 | 20231214 | 185000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 21 | 20231214 | 184900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 22 | 20231214 | 184800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 23 | 20231214 | 184700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 24 | 20231214 | 184600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 25 | 20231214 | 184500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 26 | 20231214 | 184400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 27 | 20231214 | 184300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 28 | 20231214 | 184200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 29 | 20231214 | 184100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 30 | 20231214 | 184000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 31 | 20231214 | 183900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 32 | 20231214 | 183800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 33 | 20231214 | 183700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 34 | 20231214 | 183600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 35 | 20231214 | 183500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 36 | 20231214 | 183400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 37 | 20231214 | 183300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 38 | 20231214 | 183200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 39 | 20231214 | 183100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 40 | 20231214 | 183000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 41 | 20231214 | 182900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 42 | 20231214 | 182800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 43 | 20231214 | 182700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 44 | 20231214 | 182600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 45 | 20231214 | 182500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 46 | 20231214 | 182400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 47 | 20231214 | 182300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 48 | 20231214 | 182200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 49 | 20231214 | 182100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 50 | 20231214 | 182000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 51 | 20231214 | 181900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 52 | 20231214 | 181800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 53 | 20231214 | 181700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 54 | 20231214 | 181600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 55 | 20231214 | 181500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 56 | 20231214 | 181400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 57 | 20231214 | 181300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 58 | 20231214 | 181200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 59 | 20231214 | 181100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 60 | 20231214 | 181000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 61 | 20231214 | 180900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 62 | 20231214 | 180800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 63 | 20231214 | 180700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 64 | 20231214 | 180600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 65 | 20231214 | 180500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 66 | 20231214 | 180400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 67 | 20231214 | 180300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 68 | 20231214 | 180200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 69 | 20231214 | 180100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 70 | 20231214 | 180000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 71 | 20231214 | 175900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 72 | 20231214 | 175800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 73 | 20231214 | 175700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 74 | 20231214 | 175600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 75 | 20231214 | 175500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 76 | 20231214 | 175400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 77 | 20231214 | 175300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 78 | 20231214 | 175200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 79 | 20231214 | 175100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 80 | 20231214 | 175000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 81 | 20231214 | 174900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 82 | 20231214 | 174800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 83 | 20231214 | 174700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 84 | 20231214 | 174600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 85 | 20231214 | 174500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 86 | 20231214 | 174400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 87 | 20231214 | 174300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 88 | 20231214 | 174200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 89 | 20231214 | 174100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 90 | 20231214 | 174000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 91 | 20231214 | 173900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 92 | 20231214 | 173800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 93 | 20231214 | 173700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 94 | 20231214 | 173600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 95 | 20231214 | 173500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 96 | 20231214 | 173400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 97 | 20231214 | 173300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 98 | 20231214 | 173200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 99 | 20231214 | 173100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 100 | 20231214 | 173000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 101 | 20231214 | 172900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 102 | 20231214 | 172800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 103 | 20231214 | 172700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 104 | 20231214 | 172600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 105 | 20231214 | 172500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 106 | 20231214 | 172400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 107 | 20231214 | 172300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 108 | 20231214 | 172200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 109 | 20231214 | 172100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 110 | 20231214 | 172000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 111 | 20231214 | 171900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 112 | 20231214 | 171800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 113 | 20231214 | 171700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 114 | 20231214 | 171600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 115 | 20231214 | 171500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 116 | 20231214 | 171400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 117 | 20231214 | 171300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 118 | 20231214 | 171200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 119 | 20231214 | 171100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 120 | 20231214 | 171000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 121 | 20231214 | 170900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 122 | 20231214 | 170800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 123 | 20231214 | 170700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 124 | 20231214 | 170600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 125 | 20231214 | 170500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 126 | 20231214 | 170400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 127 | 20231214 | 170300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 128 | 20231214 | 170200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 129 | 20231214 | 170100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 130 | 20231214 | 170000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 131 | 20231214 | 165900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 132 | 20231214 | 165800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 133 | 20231214 | 165700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 134 | 20231214 | 165600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 135 | 20231214 | 165500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 136 | 20231214 | 165400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 137 | 20231214 | 165300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 138 | 20231214 | 165200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 139 | 20231214 | 165100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 140 | 20231214 | 165000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 141 | 20231214 | 164900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 142 | 20231214 | 164800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 143 | 20231214 | 164700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 144 | 20231214 | 164600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 145 | 20231214 | 164500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 146 | 20231214 | 164400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 147 | 20231214 | 164300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 148 | 20231214 | 164200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 149 | 20231214 | 164100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 150 | 20231214 | 164000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 151 | 20231214 | 163900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 152 | 20231214 | 163800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 153 | 20231214 | 163700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 154 | 20231214 | 163600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 155 | 20231214 | 163500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 156 | 20231214 | 163400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 157 | 20231214 | 163300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 158 | 20231214 | 163200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 159 | 20231214 | 163100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 160 | 20231214 | 163000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 161 | 20231214 | 162900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 162 | 20231214 | 162800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 163 | 20231214 | 162700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 164 | 20231214 | 162600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 165 | 20231214 | 162500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 166 | 20231214 | 162400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 167 | 20231214 | 162300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 168 | 20231214 | 162200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 169 | 20231214 | 162100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 170 | 20231214 | 162000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 171 | 20231214 | 161900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 172 | 20231214 | 161800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 173 | 20231214 | 161700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 174 | 20231214 | 161600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 175 | 20231214 | 161500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 176 | 20231214 | 161400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 177 | 20231214 | 161300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 178 | 20231214 | 161200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 179 | 20231214 | 161100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 180 | 20231214 | 161000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 181 | 20231214 | 160900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 182 | 20231214 | 160800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 183 | 20231214 | 160700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 184 | 20231214 | 160600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 185 | 20231214 | 160500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 186 | 20231214 | 160400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 187 | 20231214 | 160300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 188 | 20231214 | 160200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 189 | 20231214 | 160100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 190 | 20231214 | 160000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 191 | 20231214 | 155900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 192 | 20231214 | 155800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 193 | 20231214 | 155700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 194 | 20231214 | 155600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 195 | 20231214 | 155500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 196 | 20231214 | 155400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 197 | 20231214 | 155300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 198 | 20231214 | 155200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 199 | 20231214 | 155100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 200 | 20231214 | 155000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 201 | 20231214 | 154900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 202 | 20231214 | 154800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 203 | 20231214 | 154700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 204 | 20231214 | 154600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 205 | 20231214 | 154500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 206 | 20231214 | 154400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 207 | 20231214 | 154300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 208 | 20231214 | 154200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 209 | 20231214 | 154100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 210 | 20231214 | 154000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 211 | 20231214 | 153900 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 212 | 20231214 | 153800 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 213 | 20231214 | 153700 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 214 | 20231214 | 153600 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 215 | 20231214 | 153500 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 216 | 20231214 | 153400 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 217 | 20231214 | 153300 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 218 | 20231214 | 153200 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 219 | 20231214 | 153100 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 220 | 20231214 | 153000 | 1197691480 | 2660 | 2660 | 2660 | 2660 | 8459 |
| 221 | 20231214 | 152900 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 222 | 20231214 | 152800 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 223 | 20231214 | 152700 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 224 | 20231214 | 152600 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 225 | 20231214 | 152500 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 226 | 20231214 | 152400 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 227 | 20231214 | 152300 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 228 | 20231214 | 152200 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 229 | 20231214 | 152100 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 230 | 20231214 | 152000 | 1175190540 | 2670 | 2670 | 2670 | 2670 | 0 |
| 231 | 20231214 | 151900 | 1175190540 | 2670 | 2665 | 2670 | 2660 | 3474 |
| 232 | 20231214 | 151800 | 1165931880 | 2665 | 2660 | 2665 | 2660 | 1570 |
| 233 | 20231214 | 151700 | 1161755615 | 2665 | 2655 | 2665 | 2655 | 7889 |
| 234 | 20231214 | 151600 | 1140782685 | 2655 | 2650 | 2655 | 2650 | 1826 |
| 235 | 20231214 | 151500 | 1135943780 | 2640 | 2650 | 2655 | 2640 | 1508 |
| 236 | 20231214 | 151400 | 1131947560 | 2650 | 2650 | 2655 | 2640 | 2232 |
| 237 | 20231214 | 151300 | 1126032805 | 2650 | 2630 | 2655 | 2630 | 21050 |
| 238 | 20231214 | 151200 | 1070456580 | 2630 | 2630 | 2630 | 2625 | 389 |
| 239 | 20231214 | 151100 | 1069435425 | 2630 | 2625 | 2630 | 2625 | 2 |
| 240 | 20231214 | 151000 | 1069430170 | 2630 | 2625 | 2630 | 2625 | 1999 |
| 241 | 20231214 | 150900 | 1064182790 | 2625 | 2625 | 2625 | 2620 | 1228 |
| 242 | 20231214 | 150800 | 1060961845 | 2625 | 2620 | 2625 | 2620 | 2 |
| 243 | 20231214 | 150700 | 1060956600 | 2620 | 2620 | 2620 | 2620 | 396 |
| 244 | 20231214 | 150600 | 1059919080 | 2620 | 2620 | 2625 | 2620 | 3476 |
| 245 | 20231214 | 150500 | 1050810055 | 2625 | 2630 | 2630 | 2625 | 1013 |
| 246 | 20231214 | 150400 | 1048150925 | 2630 | 2625 | 2630 | 2625 | 49 |
| 247 | 20231214 | 150300 | 1048022295 | 2630 | 2630 | 2630 | 2630 | 29 |
| 248 | 20231214 | 150200 | 1047946025 | 2630 | 2630 | 2630 | 2630 | 0 |
| 249 | 20231214 | 150100 | 1047946025 | 2630 | 2625 | 2630 | 2625 | 232 |
| 250 | 20231214 | 150000 | 1047337020 | 2630 | 2630 | 2635 | 2630 | 1903 |
| 251 | 20231214 | 145900 | 1042332125 | 2635 | 2635 | 2635 | 2630 | 205 |
| 252 | 20231214 | 145800 | 1041792960 | 2630 | 2630 | 2635 | 2630 | 213 |
| 253 | 20231214 | 145700 | 1041232720 | 2635 | 2635 | 2635 | 2635 | 0 |
| 254 | 20231214 | 145600 | 1041232720 | 2635 | 2630 | 2635 | 2630 | 101 |
| 255 | 20231214 | 145500 | 1040967085 | 2635 | 2635 | 2635 | 2635 | 0 |
| 256 | 20231214 | 145400 | 1040967085 | 2635 | 2635 | 2635 | 2630 | 365 |
| 257 | 20231214 | 145300 | 1040007050 | 2635 | 2635 | 2635 | 2630 | 1582 |
| 258 | 20231214 | 145200 | 1035841500 | 2635 | 2630 | 2635 | 2630 | 2288 |
| 259 | 20231214 | 145100 | 1029824035 | 2630 | 2625 | 2630 | 2625 | 1001 |
| 260 | 20231214 | 145000 | 1027196405 | 2625 | 2630 | 2630 | 2625 | 104 |
| 261 | 20231214 | 144900 | 1026923385 | 2630 | 2630 | 2630 | 2630 | 3 |
| 262 | 20231214 | 144800 | 1026915495 | 2630 | 2625 | 2630 | 2625 | 5005 |
| 263 | 20231214 | 144700 | 1013755285 | 2625 | 2625 | 2625 | 2620 | 38 |
| 264 | 20231214 | 144600 | 1013655665 | 2630 | 2630 | 2630 | 2630 | 1 |
| 265 | 20231214 | 144500 | 1013653035 | 2620 | 2630 | 2630 | 2620 | 109 |
| 266 | 20231214 | 144400 | 1013367365 | 2630 | 2620 | 2630 | 2620 | 1012 |
| 267 | 20231214 | 144300 | 1010713705 | 2620 | 2630 | 2630 | 2620 | 400 |
| 268 | 20231214 | 144200 | 1009662225 | 2620 | 2620 | 2630 | 2620 | 530 |
| 269 | 20231214 | 144100 | 1008270280 | 2630 | 2625 | 2630 | 2620 | 320 |
| 270 | 20231214 | 144000 | 1007430850 | 2620 | 2620 | 2625 | 2620 | 234 |
| 271 | 20231214 | 143900 | 1006817765 | 2625 | 2620 | 2630 | 2620 | 321 |
| 272 | 20231214 | 143800 | 1005976730 | 2630 | 2615 | 2630 | 2615 | 275 |
| 273 | 20231214 | 143700 | 1005257120 | 2630 | 2615 | 2630 | 2615 | 732 |
| 274 | 20231214 | 143600 | 1003338810 | 2625 | 2615 | 2625 | 2615 | 448 |
| 275 | 20231214 | 143500 | 1002167270 | 2625 | 2625 | 2625 | 2615 | 138 |
| 276 | 20231214 | 143400 | 1001806370 | 2615 | 2625 | 2625 | 2615 | 943 |
| 277 | 20231214 | 143300 | 999337305 | 2620 | 2625 | 2630 | 2620 | 587 |
| 278 | 20231214 | 143200 | 997799275 | 2630 | 2625 | 2630 | 2625 | 111 |
| 279 | 20231214 | 143100 | 997507845 | 2630 | 2630 | 2630 | 2630 | 0 |
| 280 | 20231214 | 143000 | 997507845 | 2630 | 2630 | 2630 | 2630 | 450 |
| 281 | 20231214 | 142900 | 996324345 | 2630 | 2630 | 2630 | 2630 | 0 |
| 282 | 20231214 | 142800 | 996324345 | 2630 | 2630 | 2630 | 2630 | 0 |
| 283 | 20231214 | 142700 | 996324345 | 2630 | 2625 | 2630 | 2625 | 160 |
| 284 | 20231214 | 142600 | 995904335 | 2630 | 2625 | 2630 | 2625 | 2128 |
| 285 | 20231214 | 142500 | 990308195 | 2625 | 2620 | 2630 | 2620 | 224 |
| 286 | 20231214 | 142400 | 989720295 | 2625 | 2625 | 2630 | 2625 | 432 |
| 287 | 20231214 | 142300 | 988586285 | 2625 | 2630 | 2630 | 2615 | 512 |
| 288 | 20231214 | 142200 | 987247375 | 2625 | 2625 | 2625 | 2625 | 1 |
| 289 | 20231214 | 142100 | 987244750 | 2630 | 2620 | 2630 | 2620 | 29 |
| 290 | 20231214 | 142000 | 987168660 | 2615 | 2615 | 2615 | 2615 | 1263 |
| 291 | 20231214 | 141900 | 983865915 | 2620 | 2615 | 2620 | 2615 | 1020 |
| 292 | 20231214 | 141800 | 981198590 | 2620 | 2625 | 2625 | 2620 | 2350 |
| 293 | 20231214 | 141700 | 975041570 | 2630 | 2625 | 2630 | 2625 | 4196 |
| 294 | 20231214 | 141600 | 964027050 | 2630 | 2625 | 2630 | 2625 | 16 |
| 295 | 20231214 | 141500 | 963985045 | 2625 | 2625 | 2625 | 2625 | 48 |
| 296 | 20231214 | 141400 | 963859045 | 2630 | 2630 | 2630 | 2630 | 0 |
| 297 | 20231214 | 141300 | 963859045 | 2630 | 2630 | 2630 | 2630 | 0 |
| 298 | 20231214 | 141200 | 963859045 | 2630 | 2630 | 2630 | 2630 | 15 |
| 299 | 20231214 | 141100 | 963819595 | 2630 | 2630 | 2630 | 2630 | 259 |
| 300 | 20231214 | 141000 | 963138425 | 2625 | 2625 | 2625 | 2625 | 478 |
| 301 | 20231214 | 140900 | 961883675 | 2630 | 2630 | 2630 | 2630 | 0 |
| 302 | 20231214 | 140800 | 961883675 | 2630 | 2630 | 2630 | 2630 | 810 |
| 303 | 20231214 | 140700 | 959753375 | 2630 | 2630 | 2630 | 2630 | 166 |
| 304 | 20231214 | 140600 | 959316795 | 2630 | 2630 | 2630 | 2630 | 0 |
| 305 | 20231214 | 140500 | 959316795 | 2630 | 2630 | 2630 | 2625 | 312 |
| 306 | 20231214 | 140400 | 958497735 | 2635 | 2630 | 2635 | 2630 | 2 |
| 307 | 20231214 | 140300 | 958492470 | 2635 | 2630 | 2635 | 2625 | 266 |
| 308 | 20231214 | 140200 | 957793385 | 2630 | 2630 | 2630 | 2630 | 0 |
| 309 | 20231214 | 140100 | 957793385 | 2630 | 2630 | 2635 | 2625 | 188 |
| 310 | 20231214 | 140000 | 957299645 | 2635 | 2635 | 2635 | 2635 | 0 |
| 311 | 20231214 | 135900 | 957299645 | 2635 | 2635 | 2635 | 2635 | 1 |
| 312 | 20231214 | 135800 | 957297010 | 2625 | 2630 | 2630 | 2625 | 1224 |
| 313 | 20231214 | 135700 | 954082025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 314 | 20231214 | 135600 | 954082025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 315 | 20231214 | 135500 | 954082025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 316 | 20231214 | 135400 | 954082025 | 2635 | 2635 | 2640 | 2635 | 541 |
| 317 | 20231214 | 135300 | 952656395 | 2640 | 2635 | 2640 | 2635 | 401 |
| 318 | 20231214 | 135200 | 951599755 | 2640 | 2635 | 2640 | 2635 | 140 |
| 319 | 20231214 | 135100 | 951230850 | 2640 | 2640 | 2640 | 2640 | 0 |
| 320 | 20231214 | 135000 | 951230850 | 2640 | 2640 | 2640 | 2640 | 393 |
| 321 | 20231214 | 134900 | 950193330 | 2640 | 2635 | 2640 | 2635 | 501 |
| 322 | 20231214 | 134800 | 948873190 | 2640 | 2635 | 2640 | 2635 | 226 |
| 323 | 20231214 | 134700 | 948276675 | 2640 | 2635 | 2640 | 2635 | 654 |
| 324 | 20231214 | 134600 | 946553360 | 2635 | 2630 | 2635 | 2625 | 1234 |
| 325 | 20231214 | 134500 | 943308335 | 2635 | 2635 | 2635 | 2635 | 1004 |
| 326 | 20231214 | 134400 | 940662795 | 2635 | 2635 | 2635 | 2635 | 10 |
| 327 | 20231214 | 134300 | 940636445 | 2635 | 2635 | 2635 | 2635 | 1180 |
| 328 | 20231214 | 134200 | 937527145 | 2635 | 2635 | 2635 | 2635 | 281 |
| 329 | 20231214 | 134100 | 936786710 | 2635 | 2635 | 2640 | 2625 | 712 |
| 330 | 20231214 | 134000 | 934915810 | 2640 | 2640 | 2640 | 2640 | 0 |
| 331 | 20231214 | 133900 | 934915810 | 2640 | 2630 | 2640 | 2630 | 8791 |
| 332 | 20231214 | 133800 | 911756340 | 2630 | 2630 | 2630 | 2630 | 100 |
| 333 | 20231214 | 133700 | 911493340 | 2630 | 2630 | 2635 | 2630 | 5374 |
| 334 | 20231214 | 133600 | 897359715 | 2625 | 2625 | 2625 | 2625 | 2899 |
| 335 | 20231214 | 133500 | 889749840 | 2625 | 2620 | 2625 | 2620 | 1477 |
| 336 | 20231214 | 133400 | 885879275 | 2620 | 2615 | 2620 | 2615 | 2674 |
| 337 | 20231214 | 133300 | 878884265 | 2615 | 2615 | 2615 | 2615 | 864 |
| 338 | 20231214 | 133200 | 876624905 | 2615 | 2615 | 2615 | 2615 | 20 |
| 339 | 20231214 | 133100 | 876572605 | 2610 | 2610 | 2610 | 2610 | 117 |
| 340 | 20231214 | 133000 | 876267235 | 2610 | 2610 | 2610 | 2610 | 577 |
| 341 | 20231214 | 132900 | 874761265 | 2610 | 2610 | 2610 | 2610 | 616 |
| 342 | 20231214 | 132800 | 873153505 | 2610 | 2615 | 2615 | 2610 | 506 |
| 343 | 20231214 | 132700 | 871832820 | 2615 | 2615 | 2615 | 2615 | 0 |
| 344 | 20231214 | 132600 | 871832820 | 2615 | 2615 | 2615 | 2615 | 80 |
| 345 | 20231214 | 132500 | 871623620 | 2615 | 2610 | 2615 | 2610 | 151 |
| 346 | 20231214 | 132400 | 871229505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 347 | 20231214 | 132300 | 871229505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 348 | 20231214 | 132200 | 871229505 | 2615 | 2610 | 2615 | 2610 | 2107 |
| 349 | 20231214 | 132100 | 865730205 | 2605 | 2605 | 2605 | 2605 | 10 |
| 350 | 20231214 | 132000 | 865704155 | 2610 | 2605 | 2610 | 2605 | 2374 |
| 351 | 20231214 | 131900 | 859509240 | 2605 | 2605 | 2605 | 2605 | 2 |
| 352 | 20231214 | 131800 | 859504030 | 2610 | 2610 | 2610 | 2610 | 140 |
| 353 | 20231214 | 131700 | 859138630 | 2610 | 2610 | 2610 | 2610 | 76 |
| 354 | 20231214 | 131600 | 858940270 | 2605 | 2605 | 2605 | 2605 | 1218 |
| 355 | 20231214 | 131500 | 855767380 | 2605 | 2605 | 2605 | 2605 | 2226 |
| 356 | 20231214 | 131400 | 849968650 | 2610 | 2610 | 2610 | 2610 | 0 |
| 357 | 20231214 | 131300 | 849968650 | 2610 | 2615 | 2615 | 2610 | 219 |
| 358 | 20231214 | 131200 | 849397055 | 2615 | 2615 | 2615 | 2615 | 22 |
| 359 | 20231214 | 131100 | 849339525 | 2615 | 2615 | 2615 | 2615 | 827 |
| 360 | 20231214 | 131000 | 847176920 | 2615 | 2610 | 2615 | 2610 | 1094 |
| 361 | 20231214 | 130900 | 844319535 | 2610 | 2610 | 2610 | 2610 | 44 |
| 362 | 20231214 | 130800 | 844204695 | 2605 | 2605 | 2605 | 2605 | 0 |
| 363 | 20231214 | 130700 | 844204695 | 2605 | 2605 | 2605 | 2605 | 0 |
| 364 | 20231214 | 130600 | 844204695 | 2605 | 2605 | 2605 | 2605 | 7 |
| 365 | 20231214 | 130500 | 844186460 | 2610 | 2610 | 2610 | 2610 | 21 |
| 366 | 20231214 | 130400 | 844131650 | 2605 | 2605 | 2605 | 2605 | 44 |
| 367 | 20231214 | 130300 | 844017030 | 2605 | 2605 | 2605 | 2605 | 1892 |
| 368 | 20231214 | 130200 | 839088370 | 2605 | 2615 | 2615 | 2605 | 2456 |
| 369 | 20231214 | 130100 | 832690055 | 2610 | 2610 | 2610 | 2610 | 116 |
| 370 | 20231214 | 130000 | 832387295 | 2610 | 2605 | 2610 | 2605 | 51 |
| 371 | 20231214 | 125900 | 832254435 | 2610 | 2610 | 2610 | 2610 | 1 |
| 372 | 20231214 | 125800 | 832251825 | 2610 | 2610 | 2610 | 2610 | 7 |
| 373 | 20231214 | 125700 | 832233555 | 2610 | 2610 | 2610 | 2610 | 0 |
| 374 | 20231214 | 125600 | 832233555 | 2610 | 2610 | 2610 | 2610 | 803 |
| 375 | 20231214 | 125500 | 830137725 | 2605 | 2605 | 2605 | 2605 | 2840 |
| 376 | 20231214 | 125400 | 822739525 | 2610 | 2610 | 2610 | 2610 | 4 |
| 377 | 20231214 | 125300 | 822729085 | 2610 | 2610 | 2610 | 2610 | 2 |
| 378 | 20231214 | 125200 | 822723865 | 2610 | 2610 | 2610 | 2610 | 4 |
| 379 | 20231214 | 125100 | 822713425 | 2610 | 2610 | 2610 | 2605 | 1144 |
| 380 | 20231214 | 125000 | 819733275 | 2615 | 2615 | 2615 | 2610 | 102 |
| 381 | 20231214 | 124900 | 819466550 | 2615 | 2610 | 2615 | 2610 | 1003 |
| 382 | 20231214 | 124800 | 816848715 | 2610 | 2610 | 2610 | 2610 | 1600 |
| 383 | 20231214 | 124700 | 812672715 | 2610 | 2600 | 2610 | 2600 | 100 |
| 384 | 20231214 | 124600 | 812412235 | 2600 | 2600 | 2600 | 2600 | 4500 |
| 385 | 20231214 | 124500 | 800712235 | 2600 | 2600 | 2600 | 2600 | 272 |
| 386 | 20231214 | 124400 | 800005035 | 2600 | 2595 | 2600 | 2595 | 2000 |
| 387 | 20231214 | 124300 | 794812375 | 2595 | 2585 | 2595 | 2585 | 139 |
| 388 | 20231214 | 124200 | 794452110 | 2590 | 2590 | 2590 | 2590 | 1041 |
| 389 | 20231214 | 124100 | 791755920 | 2590 | 2590 | 2590 | 2590 | 1 |
| 390 | 20231214 | 124000 | 791753330 | 2590 | 2590 | 2590 | 2590 | 50 |
| 391 | 20231214 | 123900 | 791623830 | 2590 | 2590 | 2590 | 2590 | 10 |
| 392 | 20231214 | 123800 | 791597930 | 2590 | 2585 | 2590 | 2585 | 652 |
| 393 | 20231214 | 123700 | 789912505 | 2590 | 2590 | 2590 | 2590 | 0 |
| 394 | 20231214 | 123600 | 789912505 | 2590 | 2590 | 2590 | 2590 | 0 |
| 395 | 20231214 | 123500 | 789912505 | 2590 | 2590 | 2590 | 2590 | 0 |
| 396 | 20231214 | 123400 | 789912505 | 2590 | 2590 | 2590 | 2590 | 50 |
| 397 | 20231214 | 123300 | 789783005 | 2590 | 2590 | 2590 | 2590 | 1 |
| 398 | 20231214 | 123200 | 789780415 | 2590 | 2590 | 2590 | 2590 | 56 |
| 399 | 20231214 | 123100 | 789635375 | 2590 | 2590 | 2590 | 2590 | 101 |
| 400 | 20231214 | 123000 | 789373785 | 2580 | 2580 | 2580 | 2580 | 0 |
| 401 | 20231214 | 122900 | 789373785 | 2580 | 2585 | 2585 | 2580 | 90 |
| 402 | 20231214 | 122800 | 789141485 | 2580 | 2580 | 2580 | 2580 | 0 |
| 403 | 20231214 | 122700 | 789141485 | 2580 | 2580 | 2580 | 2580 | 1154 |
| 404 | 20231214 | 122600 | 786164165 | 2580 | 2580 | 2580 | 2580 | 0 |
| 405 | 20231214 | 122500 | 786164165 | 2580 | 2580 | 2580 | 2580 | 5 |
| 406 | 20231214 | 122400 | 786151265 | 2580 | 2580 | 2580 | 2580 | 1 |
| 407 | 20231214 | 122300 | 786148685 | 2580 | 2580 | 2580 | 2580 | 24 |
| 408 | 20231214 | 122200 | 786086765 | 2580 | 2585 | 2585 | 2580 | 948 |
| 409 | 20231214 | 122100 | 783637675 | 2590 | 2590 | 2590 | 2590 | 0 |
| 410 | 20231214 | 122000 | 783637675 | 2590 | 2590 | 2590 | 2590 | 3090 |
| 411 | 20231214 | 121900 | 775634575 | 2590 | 2590 | 2590 | 2590 | 5 |
| 412 | 20231214 | 121800 | 775621625 | 2590 | 2590 | 2590 | 2590 | 527 |
| 413 | 20231214 | 121700 | 774256695 | 2595 | 2595 | 2595 | 2595 | 1007 |
| 414 | 20231214 | 121600 | 771643530 | 2595 | 2595 | 2595 | 2595 | 1 |
| 415 | 20231214 | 121500 | 771640935 | 2590 | 2595 | 2595 | 2590 | 518 |
| 416 | 20231214 | 121400 | 770296810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 417 | 20231214 | 121300 | 770296810 | 2595 | 2595 | 2595 | 2595 | 0 |
| 418 | 20231214 | 121200 | 770296810 | 2595 | 2595 | 2595 | 2595 | 50 |
| 419 | 20231214 | 121100 | 770167060 | 2595 | 2595 | 2595 | 2595 | 0 |
| 420 | 20231214 | 121000 | 770167060 | 2595 | 2595 | 2595 | 2595 | 1 |
| 421 | 20231214 | 120900 | 770164465 | 2590 | 2590 | 2590 | 2590 | 72 |
| 422 | 20231214 | 120800 | 769977985 | 2595 | 2595 | 2595 | 2595 | 12 |
| 423 | 20231214 | 120700 | 769946845 | 2595 | 2590 | 2595 | 2590 | 1712 |
| 424 | 20231214 | 120600 | 765509655 | 2590 | 2590 | 2590 | 2590 | 658 |
| 425 | 20231214 | 120500 | 763805435 | 2590 | 2590 | 2595 | 2590 | 2497 |
| 426 | 20231214 | 120400 | 757338200 | 2590 | 2590 | 2590 | 2590 | 30 |
| 427 | 20231214 | 120300 | 757260500 | 2590 | 2590 | 2590 | 2590 | 19 |
| 428 | 20231214 | 120200 | 757211290 | 2590 | 2590 | 2590 | 2590 | 1 |
| 429 | 20231214 | 120100 | 757208700 | 2590 | 2590 | 2590 | 2590 | 52 |
| 430 | 20231214 | 120000 | 757074020 | 2590 | 2590 | 2590 | 2590 | 528 |
| 431 | 20231214 | 115900 | 755706500 | 2590 | 2590 | 2590 | 2590 | 0 |
| 432 | 20231214 | 115800 | 755706500 | 2590 | 2590 | 2590 | 2590 | 16 |
| 433 | 20231214 | 115700 | 755665060 | 2590 | 2590 | 2590 | 2590 | 23 |
| 434 | 20231214 | 115600 | 755605490 | 2590 | 2590 | 2590 | 2590 | 100 |
| 435 | 20231214 | 115500 | 755346490 | 2590 | 2585 | 2590 | 2585 | 261 |
| 436 | 20231214 | 115400 | 754671800 | 2585 | 2585 | 2585 | 2585 | 50 |
| 437 | 20231214 | 115300 | 754542550 | 2585 | 2580 | 2585 | 2580 | 765 |
| 438 | 20231214 | 115200 | 752568845 | 2580 | 2580 | 2580 | 2575 | 102 |
| 439 | 20231214 | 115100 | 752306185 | 2575 | 2580 | 2580 | 2575 | 1000 |
| 440 | 20231214 | 115000 | 749728685 | 2580 | 2575 | 2580 | 2575 | 735 |
| 441 | 20231214 | 114900 | 747832495 | 2575 | 2575 | 2575 | 2575 | 34 |
| 442 | 20231214 | 114800 | 747744945 | 2580 | 2580 | 2580 | 2580 | 20 |
| 443 | 20231214 | 114700 | 747693345 | 2580 | 2575 | 2580 | 2575 | 225 |
| 444 | 20231214 | 114600 | 747113965 | 2575 | 2575 | 2575 | 2575 | 1 |
| 445 | 20231214 | 114500 | 747111390 | 2570 | 2570 | 2570 | 2570 | 0 |
| 446 | 20231214 | 114400 | 747111390 | 2570 | 2570 | 2570 | 2570 | 0 |
| 447 | 20231214 | 114300 | 747111390 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 448 | 20231214 | 114200 | 744541390 | 2575 | 2570 | 2575 | 2570 | 1502 |
| 449 | 20231214 | 114100 | 740681240 | 2575 | 2570 | 2575 | 2570 | 711 |
| 450 | 20231214 | 114000 | 738851970 | 2575 | 2575 | 2575 | 2575 | 339 |
| 451 | 20231214 | 113900 | 737979045 | 2575 | 2575 | 2575 | 2575 | 400 |
| 452 | 20231214 | 113800 | 736949045 | 2575 | 2575 | 2575 | 2575 | 101 |
| 453 | 20231214 | 113700 | 736688970 | 2575 | 2575 | 2575 | 2575 | 1090 |
| 454 | 20231214 | 113600 | 733882220 | 2575 | 2575 | 2575 | 2575 | 511 |
| 455 | 20231214 | 113500 | 732566395 | 2570 | 2570 | 2570 | 2570 | 48 |
| 456 | 20231214 | 113400 | 732443035 | 2570 | 2570 | 2570 | 2570 | 248 |
| 457 | 20231214 | 113300 | 731805675 | 2570 | 2570 | 2570 | 2565 | 597 |
| 458 | 20231214 | 113200 | 730274135 | 2570 | 2575 | 2575 | 2570 | 859 |
| 459 | 20231214 | 113100 | 728066005 | 2575 | 2570 | 2575 | 2570 | 3933 |
| 460 | 20231214 | 113000 | 717947330 | 2575 | 2575 | 2575 | 2575 | 13 |
| 461 | 20231214 | 112900 | 717913855 | 2575 | 2575 | 2575 | 2575 | 44 |
| 462 | 20231214 | 112800 | 717800555 | 2575 | 2575 | 2575 | 2575 | 33 |
| 463 | 20231214 | 112700 | 717715580 | 2575 | 2575 | 2575 | 2575 | 0 |
| 464 | 20231214 | 112600 | 717715580 | 2575 | 2570 | 2575 | 2570 | 263 |
| 465 | 20231214 | 112500 | 717038730 | 2575 | 2575 | 2575 | 2575 | 101 |
| 466 | 20231214 | 112400 | 716778655 | 2570 | 2570 | 2570 | 2570 | 1148 |
| 467 | 20231214 | 112300 | 713828295 | 2570 | 2570 | 2570 | 2570 | 4 |
| 468 | 20231214 | 112200 | 713818015 | 2570 | 2570 | 2570 | 2570 | 157 |
| 469 | 20231214 | 112100 | 713414525 | 2570 | 2570 | 2570 | 2565 | 2230 |
| 470 | 20231214 | 112000 | 707694450 | 2570 | 2575 | 2575 | 2570 | 1235 |
| 471 | 20231214 | 111900 | 704520450 | 2570 | 2575 | 2575 | 2570 | 2504 |
| 472 | 20231214 | 111800 | 698073650 | 2575 | 2580 | 2580 | 2575 | 301 |
| 473 | 20231214 | 111700 | 697298070 | 2580 | 2580 | 2580 | 2575 | 255 |
| 474 | 20231214 | 111600 | 696641170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 475 | 20231214 | 111500 | 696641170 | 2580 | 2580 | 2580 | 2580 | 61 |
| 476 | 20231214 | 111400 | 696483790 | 2575 | 2580 | 2580 | 2575 | 363 |
| 477 | 20231214 | 111300 | 695549005 | 2580 | 2585 | 2590 | 2580 | 2550 |
| 478 | 20231214 | 111200 | 688966395 | 2590 | 2585 | 2590 | 2585 | 106 |
| 479 | 20231214 | 111100 | 688692375 | 2585 | 2585 | 2585 | 2585 | 2 |
| 480 | 20231214 | 111000 | 688687205 | 2585 | 2585 | 2585 | 2585 | 407 |
| 481 | 20231214 | 110900 | 687635110 | 2585 | 2585 | 2585 | 2585 | 391 |
| 482 | 20231214 | 110800 | 686624375 | 2585 | 2585 | 2585 | 2585 | 1423 |
| 483 | 20231214 | 110700 | 682945920 | 2585 | 2580 | 2585 | 2580 | 5202 |
| 484 | 20231214 | 110600 | 669509750 | 2580 | 2580 | 2580 | 2580 | 2447 |
| 485 | 20231214 | 110500 | 663196490 | 2580 | 2580 | 2580 | 2580 | 502 |
| 486 | 20231214 | 110400 | 661901330 | 2580 | 2580 | 2580 | 2575 | 1870 |
| 487 | 20231214 | 110300 | 657082505 | 2580 | 2580 | 2580 | 2580 | 899 |
| 488 | 20231214 | 110200 | 654763085 | 2575 | 2575 | 2575 | 2575 | 509 |
| 489 | 20231214 | 110100 | 653452410 | 2575 | 2575 | 2575 | 2575 | 860 |
| 490 | 20231214 | 110000 | 651237910 | 2575 | 2570 | 2575 | 2570 | 557 |
| 491 | 20231214 | 105900 | 649803920 | 2575 | 2575 | 2575 | 2575 | 1010 |
| 492 | 20231214 | 105800 | 647203170 | 2575 | 2575 | 2575 | 2575 | 171 |
| 493 | 20231214 | 105700 | 646762845 | 2570 | 2570 | 2570 | 2570 | 50 |
| 494 | 20231214 | 105600 | 646634345 | 2570 | 2570 | 2570 | 2570 | 1002 |
| 495 | 20231214 | 105500 | 644059205 | 2565 | 2565 | 2570 | 2565 | 431 |
| 496 | 20231214 | 105400 | 642951690 | 2565 | 2570 | 2570 | 2565 | 6099 |
| 497 | 20231214 | 105300 | 627299025 | 2570 | 2570 | 2570 | 2570 | 919 |
| 498 | 20231214 | 105200 | 624937195 | 2570 | 2570 | 2570 | 2570 | 2521 |
| 499 | 20231214 | 105100 | 618458225 | 2560 | 2565 | 2565 | 2560 | 5370 |
| 500 | 20231214 | 105000 | 604697360 | 2570 | 2580 | 2580 | 2565 | 9335 |
| 501 | 20231214 | 104900 | 580686655 | 2575 | 2580 | 2580 | 2575 | 462 |
| 502 | 20231214 | 104800 | 579494745 | 2580 | 2580 | 2580 | 2580 | 7 |
| 503 | 20231214 | 104700 | 579476685 | 2575 | 2580 | 2580 | 2575 | 4830 |
| 504 | 20231214 | 104600 | 567026975 | 2580 | 2585 | 2585 | 2580 | 827 |
| 505 | 20231214 | 104500 | 564891215 | 2585 | 2580 | 2585 | 2580 | 3764 |
| 506 | 20231214 | 104400 | 555177625 | 2585 | 2585 | 2585 | 2585 | 2909 |
| 507 | 20231214 | 104300 | 547657860 | 2590 | 2585 | 2590 | 2585 | 267 |
| 508 | 20231214 | 104200 | 546967655 | 2590 | 2585 | 2590 | 2585 | 7 |
| 509 | 20231214 | 104100 | 546949555 | 2590 | 2590 | 2590 | 2590 | 361 |
| 510 | 20231214 | 104000 | 546014565 | 2590 | 2590 | 2595 | 2590 | 526 |
| 511 | 20231214 | 103900 | 544652220 | 2595 | 2595 | 2595 | 2595 | 855 |
| 512 | 20231214 | 103800 | 542433495 | 2595 | 2585 | 2595 | 2585 | 352 |
| 513 | 20231214 | 103700 | 541522820 | 2590 | 2590 | 2595 | 2590 | 164 |
| 514 | 20231214 | 103600 | 541098055 | 2595 | 2595 | 2595 | 2595 | 2045 |
| 515 | 20231214 | 103500 | 535791280 | 2595 | 2595 | 2595 | 2580 | 1407 |
| 516 | 20231214 | 103400 | 532160115 | 2580 | 2585 | 2585 | 2580 | 210 |
| 517 | 20231214 | 103300 | 531617575 | 2585 | 2585 | 2585 | 2585 | 3375 |
| 518 | 20231214 | 103200 | 522893200 | 2585 | 2590 | 2595 | 2585 | 151 |
| 519 | 20231214 | 103100 | 522502355 | 2585 | 2595 | 2595 | 2585 | 2050 |
| 520 | 20231214 | 103000 | 517196165 | 2595 | 2595 | 2595 | 2595 | 20 |
| 521 | 20231214 | 102900 | 517144265 | 2590 | 2590 | 2590 | 2590 | 0 |
| 522 | 20231214 | 102800 | 517144265 | 2590 | 2590 | 2590 | 2590 | 0 |
| 523 | 20231214 | 102700 | 517144265 | 2590 | 2590 | 2590 | 2590 | 90 |
| 524 | 20231214 | 102600 | 516911165 | 2590 | 2590 | 2590 | 2590 | 101 |
| 525 | 20231214 | 102500 | 516649575 | 2590 | 2585 | 2590 | 2580 | 27 |
| 526 | 20231214 | 102400 | 516579765 | 2585 | 2590 | 2595 | 2580 | 4665 |
| 527 | 20231214 | 102300 | 504539505 | 2595 | 2585 | 2595 | 2585 | 37 |
| 528 | 20231214 | 102200 | 504443720 | 2580 | 2580 | 2595 | 2580 | 587 |
| 529 | 20231214 | 102100 | 502923720 | 2580 | 2590 | 2590 | 2580 | 4894 |
| 530 | 20231214 | 102000 | 490279595 | 2590 | 2590 | 2590 | 2590 | 833 |
| 531 | 20231214 | 101900 | 488122125 | 2590 | 2595 | 2595 | 2590 | 646 |
| 532 | 20231214 | 101800 | 486448925 | 2595 | 2595 | 2595 | 2595 | 10 |
| 533 | 20231214 | 101700 | 486422975 | 2590 | 2590 | 2590 | 2585 | 2585 |
| 534 | 20231214 | 101600 | 479734150 | 2595 | 2600 | 2600 | 2590 | 12006 |
| 535 | 20231214 | 101500 | 448617930 | 2595 | 2595 | 2595 | 2595 | 1597 |
| 536 | 20231214 | 101400 | 444473715 | 2595 | 2600 | 2600 | 2595 | 926 |
| 537 | 20231214 | 101300 | 442070495 | 2600 | 2600 | 2600 | 2595 | 1879 |
| 538 | 20231214 | 101200 | 437189440 | 2600 | 2590 | 2600 | 2590 | 3539 |
| 539 | 20231214 | 101100 | 428015920 | 2595 | 2600 | 2605 | 2595 | 6497 |
| 540 | 20231214 | 101000 | 411130605 | 2605 | 2600 | 2605 | 2595 | 8591 |
| 541 | 20231214 | 100900 | 388798850 | 2605 | 2605 | 2610 | 2605 | 4010 |
| 542 | 20231214 | 100800 | 378350835 | 2610 | 2605 | 2610 | 2605 | 633 |
| 543 | 20231214 | 100700 | 376699305 | 2605 | 2605 | 2605 | 2605 | 1365 |
| 544 | 20231214 | 100600 | 373143480 | 2610 | 2610 | 2610 | 2610 | 360 |
| 545 | 20231214 | 100500 | 372203880 | 2610 | 2610 | 2610 | 2610 | 16 |
| 546 | 20231214 | 100400 | 372162120 | 2610 | 2600 | 2610 | 2600 | 2004 |
| 547 | 20231214 | 100300 | 366951680 | 2600 | 2600 | 2600 | 2600 | 29 |
| 548 | 20231214 | 100200 | 366876280 | 2610 | 2610 | 2610 | 2605 | 6428 |
| 549 | 20231214 | 100100 | 350126215 | 2610 | 2610 | 2610 | 2610 | 1500 |
| 550 | 20231214 | 100000 | 346211215 | 2610 | 2610 | 2610 | 2610 | 1817 |
| 551 | 20231214 | 095900 | 341468845 | 2610 | 2610 | 2615 | 2610 | 1003 |
| 552 | 20231214 | 095800 | 338850815 | 2610 | 2615 | 2615 | 2610 | 316 |
| 553 | 20231214 | 095700 | 338025955 | 2605 | 2605 | 2615 | 2605 | 3020 |
| 554 | 20231214 | 095600 | 330158765 | 2605 | 2620 | 2620 | 2605 | 2453 |
| 555 | 20231214 | 095500 | 323765860 | 2625 | 2625 | 2625 | 2625 | 0 |
| 556 | 20231214 | 095400 | 323765860 | 2625 | 2615 | 2625 | 2605 | 6027 |
| 557 | 20231214 | 095300 | 308054280 | 2625 | 2625 | 2625 | 2610 | 35 |
| 558 | 20231214 | 095200 | 307962480 | 2630 | 2630 | 2630 | 2630 | 5 |
| 559 | 20231214 | 095100 | 307949330 | 2610 | 2630 | 2630 | 2610 | 4061 |
| 560 | 20231214 | 095000 | 297311020 | 2630 | 2630 | 2630 | 2630 | 1490 |
| 561 | 20231214 | 094900 | 293392320 | 2630 | 2630 | 2630 | 2630 | 6012 |
| 562 | 20231214 | 094800 | 277580760 | 2635 | 2635 | 2635 | 2635 | 609 |
| 563 | 20231214 | 094700 | 275976045 | 2635 | 2635 | 2635 | 2630 | 277 |
| 564 | 20231214 | 094600 | 275246650 | 2630 | 2635 | 2635 | 2630 | 32 |
| 565 | 20231214 | 094500 | 275162385 | 2635 | 2635 | 2635 | 2630 | 1186 |
| 566 | 20231214 | 094400 | 272037525 | 2635 | 2635 | 2640 | 2635 | 1858 |
| 567 | 20231214 | 094300 | 267140905 | 2635 | 2640 | 2640 | 2635 | 3778 |
| 568 | 20231214 | 094200 | 257178175 | 2645 | 2645 | 2645 | 2645 | 11 |
| 569 | 20231214 | 094100 | 257149080 | 2640 | 2640 | 2640 | 2640 | 39 |
| 570 | 20231214 | 094000 | 257046120 | 2645 | 2640 | 2645 | 2640 | 103 |
| 571 | 20231214 | 093900 | 256774190 | 2645 | 2645 | 2645 | 2635 | 3415 |
| 572 | 20231214 | 093800 | 247771620 | 2635 | 2655 | 2660 | 2635 | 7653 |
| 573 | 20231214 | 093700 | 227529065 | 2660 | 2660 | 2660 | 2660 | 10 |
| 574 | 20231214 | 093600 | 227502465 | 2660 | 2655 | 2660 | 2655 | 49 |
| 575 | 20231214 | 093500 | 227372360 | 2655 | 2655 | 2655 | 2655 | 1730 |
| 576 | 20231214 | 093400 | 222779210 | 2660 | 2660 | 2660 | 2655 | 20 |
| 577 | 20231214 | 093300 | 222726050 | 2660 | 2660 | 2660 | 2660 | 298 |
| 578 | 20231214 | 093200 | 221933370 | 2655 | 2655 | 2660 | 2645 | 1091 |
| 579 | 20231214 | 093100 | 219040420 | 2660 | 2660 | 2660 | 2655 | 24 |
| 580 | 20231214 | 093000 | 218976640 | 2660 | 2650 | 2660 | 2645 | 12291 |
| 581 | 20231214 | 092900 | 186403155 | 2655 | 2650 | 2655 | 2650 | 829 |
| 582 | 20231214 | 092800 | 184206235 | 2655 | 2655 | 2655 | 2655 | 2948 |
| 583 | 20231214 | 092700 | 176379295 | 2655 | 2660 | 2660 | 2655 | 1198 |
| 584 | 20231214 | 092600 | 173198580 | 2660 | 2660 | 2665 | 2660 | 1460 |
| 585 | 20231214 | 092500 | 169314970 | 2665 | 2665 | 2665 | 2660 | 918 |
| 586 | 20231214 | 092400 | 166872330 | 2660 | 2665 | 2665 | 2655 | 4292 |
| 587 | 20231214 | 092300 | 155452690 | 2670 | 2670 | 2670 | 2665 | 1607 |
| 588 | 20231214 | 092200 | 151170000 | 2670 | 2675 | 2680 | 2665 | 2018 |
| 589 | 20231214 | 092100 | 145775540 | 2675 | 2680 | 2680 | 2675 | 78 |
| 590 | 20231214 | 092000 | 145566655 | 2680 | 2685 | 2685 | 2680 | 674 |
| 591 | 20231214 | 091900 | 143760220 | 2680 | 2685 | 2685 | 2680 | 125 |
| 592 | 20231214 | 091800 | 143425145 | 2680 | 2680 | 2685 | 2680 | 879 |
| 593 | 20231214 | 091700 | 141067215 | 2680 | 2680 | 2680 | 2680 | 814 |
| 594 | 20231214 | 091600 | 138885695 | 2685 | 2680 | 2685 | 2675 | 4251 |
| 595 | 20231214 | 091500 | 127493160 | 2680 | 2675 | 2680 | 2670 | 886 |
| 596 | 20231214 | 091400 | 125123115 | 2670 | 2680 | 2680 | 2660 | 1025 |
| 597 | 20231214 | 091300 | 122386255 | 2680 | 2660 | 2680 | 2655 | 1813 |
| 598 | 20231214 | 091200 | 117548010 | 2670 | 2670 | 2670 | 2655 | 601 |
| 599 | 20231214 | 091100 | 115949605 | 2670 | 2670 | 2680 | 2670 | 1632 |
| 600 | 20231214 | 091000 | 111592155 | 2680 | 2675 | 2680 | 2670 | 2419 |
| 601 | 20231214 | 090900 | 105128120 | 2680 | 2680 | 2685 | 2680 | 10 |
| 602 | 20231214 | 090800 | 105101315 | 2685 | 2685 | 2685 | 2675 | 201 |
| 603 | 20231214 | 090700 | 104562630 | 2685 | 2685 | 2685 | 2670 | 3979 |
| 604 | 20231214 | 090600 | 93925425 | 2675 | 2690 | 2690 | 2675 | 1587 |
| 605 | 20231214 | 090500 | 89672465 | 2690 | 2700 | 2700 | 2685 | 3131 |
| 606 | 20231214 | 090400 | 81255310 | 2700 | 2700 | 2700 | 2690 | 1000 |
| 607 | 20231214 | 090300 | 78558510 | 2700 | 2695 | 2705 | 2695 | 6720 |
| 608 | 20231214 | 090200 | 60416750 | 2695 | 2700 | 2700 | 2680 | 3504 |
| 609 | 20231214 | 090100 | 50991110 | 2700 | 2700 | 2705 | 2685 | 7456 |
| 610 | 20231214 | 090000 | 30917160 | 2705 | 2685 | 2715 | 2685 | 11452 |