30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 3 | 20231215 | 190700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231215 | 190600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231215 | 190500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231215 | 190400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231215 | 190300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231215 | 190200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231215 | 190100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231215 | 190000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231215 | 185900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231215 | 185800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231215 | 185700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231215 | 185600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231215 | 185500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231215 | 185400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231215 | 185300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231215 | 185200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231215 | 185100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231215 | 185000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231215 | 184900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231215 | 184800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231215 | 184700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231215 | 184600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231215 | 184500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231215 | 184400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231215 | 184300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231215 | 184200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231215 | 184100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231215 | 184000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231215 | 183900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231215 | 183800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 33 | 20231215 | 183700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231215 | 183600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231215 | 183500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231215 | 183400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231215 | 183300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231215 | 183200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231215 | 183100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231215 | 183000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231215 | 182900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231215 | 182800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231215 | 182700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231215 | 182600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231215 | 182500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231215 | 182400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231215 | 182300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231215 | 182200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231215 | 182100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231215 | 182000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231215 | 181900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231215 | 181800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231215 | 181700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231215 | 181600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231215 | 181500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231215 | 181400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231215 | 181300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231215 | 181200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231215 | 181100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231215 | 181000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231215 | 180900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231215 | 180800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 63 | 20231215 | 180700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231215 | 180600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231215 | 180500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231215 | 180400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231215 | 180300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231215 | 180200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231215 | 180100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231215 | 180000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231215 | 175900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231215 | 175800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231215 | 175700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231215 | 175600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231215 | 175500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231215 | 175400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231215 | 175300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231215 | 175200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231215 | 175100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231215 | 175000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231215 | 174900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231215 | 174800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231215 | 174700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231215 | 174600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231215 | 174500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231215 | 174400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231215 | 174300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231215 | 174200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231215 | 174100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231215 | 174000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231215 | 173900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231215 | 173800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 93 | 20231215 | 173700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231215 | 173600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231215 | 173500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231215 | 173400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231215 | 173300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231215 | 173200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231215 | 173100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231215 | 173000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231215 | 172900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231215 | 172800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231215 | 172700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231215 | 172600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231215 | 172500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231215 | 172400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231215 | 172300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231215 | 172200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231215 | 172100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231215 | 172000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231215 | 171900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231215 | 171800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231215 | 171700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231215 | 171600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231215 | 171500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231215 | 171400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231215 | 171300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231215 | 171200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231215 | 171100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231215 | 171000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231215 | 170900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231215 | 170800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 123 | 20231215 | 170700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231215 | 170600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231215 | 170500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231215 | 170400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231215 | 170300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231215 | 170200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231215 | 170100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231215 | 170000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231215 | 165900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231215 | 165800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231215 | 165700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231215 | 165600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231215 | 165500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231215 | 165400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231215 | 165300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231215 | 165200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231215 | 165100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231215 | 165000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231215 | 164900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231215 | 164800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231215 | 164700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231215 | 164600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231215 | 164500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231215 | 164400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231215 | 164300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231215 | 164200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231215 | 164100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231215 | 164000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231215 | 163900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231215 | 163800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 153 | 20231215 | 163700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231215 | 163600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231215 | 163500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231215 | 163400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231215 | 163300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231215 | 163200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231215 | 163100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231215 | 163000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231215 | 162900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231215 | 162800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231215 | 162700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231215 | 162600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231215 | 162500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231215 | 162400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231215 | 162300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231215 | 162200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231215 | 162100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231215 | 162000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231215 | 161900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231215 | 161800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231215 | 161700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231215 | 161600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231215 | 161500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231215 | 161400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231215 | 161300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231215 | 161200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231215 | 161100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231215 | 161000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231215 | 160900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231215 | 160800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 183 | 20231215 | 160700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231215 | 160600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231215 | 160500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231215 | 160400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20231215 | 160300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20231215 | 160200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20231215 | 160100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20231215 | 160000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20231215 | 155900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20231215 | 155800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231215 | 155700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231215 | 155600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231215 | 155500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231215 | 155400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231215 | 155300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231215 | 155200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231215 | 155100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231215 | 155000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231215 | 154900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231215 | 154800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20231215 | 154700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20231215 | 154600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20231215 | 154500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231215 | 154400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231215 | 154300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231215 | 154200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231215 | 154100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231215 | 154000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231215 | 153900 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231215 | 153800 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 213 | 20231215 | 153700 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231215 | 153600 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231215 | 153500 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20231215 | 153400 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20231215 | 153300 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20231215 | 153200 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20231215 | 153100 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20231215 | 153000 | 4248303225 | 2750 | 2750 | 2750 | 2750 | 18060 |
| 221 | 20231215 | 152900 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20231215 | 152800 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20231215 | 152700 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20231215 | 152600 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20231215 | 152500 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20231215 | 152400 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20231215 | 152300 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20231215 | 152200 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20231215 | 152100 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20231215 | 152000 | 4198638225 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20231215 | 151900 | 4198638225 | 2750 | 2750 | 2755 | 2745 | 2514 |
| 232 | 20231215 | 151800 | 4191725750 | 2755 | 2750 | 2755 | 2745 | 2427 |
| 233 | 20231215 | 151700 | 4185051990 | 2750 | 2750 | 2750 | 2750 | 1321 |
| 234 | 20231215 | 151600 | 4181419240 | 2750 | 2750 | 2750 | 2750 | 1930 |
| 235 | 20231215 | 151500 | 4176111740 | 2750 | 2745 | 2750 | 2740 | 2752 |
| 236 | 20231215 | 151400 | 4168558575 | 2745 | 2740 | 2745 | 2740 | 312 |
| 237 | 20231215 | 151300 | 4167703635 | 2740 | 2745 | 2745 | 2740 | 1325 |
| 238 | 20231215 | 151200 | 4164069800 | 2740 | 2735 | 2740 | 2735 | 2139 |
| 239 | 20231215 | 151100 | 4158209835 | 2735 | 2735 | 2740 | 2735 | 310 |
| 240 | 20231215 | 151000 | 4157360480 | 2735 | 2740 | 2740 | 2735 | 30 |
| 241 | 20231215 | 150900 | 4157278300 | 2735 | 2740 | 2740 | 2735 | 84 |
| 242 | 20231215 | 150800 | 4157048395 | 2735 | 2745 | 2745 | 2735 | 1666 |
| 243 | 20231215 | 150700 | 4152483430 | 2740 | 2740 | 2745 | 2740 | 1704 |
| 244 | 20231215 | 150600 | 4147814460 | 2745 | 2740 | 2745 | 2735 | 411 |
| 245 | 20231215 | 150500 | 4146690270 | 2745 | 2735 | 2745 | 2735 | 5981 |
| 246 | 20231215 | 150400 | 4130323705 | 2740 | 2735 | 2745 | 2735 | 246 |
| 247 | 20231215 | 150300 | 4129649655 | 2750 | 2735 | 2750 | 2735 | 276 |
| 248 | 20231215 | 150200 | 4128894680 | 2735 | 2740 | 2740 | 2735 | 3005 |
| 249 | 20231215 | 150100 | 4120675510 | 2740 | 2740 | 2740 | 2740 | 2273 |
| 250 | 20231215 | 150000 | 4114447490 | 2740 | 2740 | 2740 | 2740 | 35 |
| 251 | 20231215 | 145900 | 4114351590 | 2740 | 2740 | 2750 | 2740 | 1492 |
| 252 | 20231215 | 145800 | 4110258510 | 2740 | 2755 | 2755 | 2740 | 1124 |
| 253 | 20231215 | 145700 | 4107170515 | 2750 | 2750 | 2750 | 2750 | 63 |
| 254 | 20231215 | 145600 | 4106997265 | 2745 | 2750 | 2750 | 2745 | 608 |
| 255 | 20231215 | 145500 | 4105327055 | 2745 | 2750 | 2750 | 2745 | 859 |
| 256 | 20231215 | 145400 | 4102964815 | 2750 | 2755 | 2755 | 2750 | 4032 |
| 257 | 20231215 | 145300 | 4091876665 | 2750 | 2750 | 2755 | 2750 | 431 |
| 258 | 20231215 | 145200 | 4090689435 | 2750 | 2755 | 2760 | 2750 | 1953 |
| 259 | 20231215 | 145100 | 4085303110 | 2760 | 2755 | 2765 | 2750 | 3136 |
| 260 | 20231215 | 145000 | 4076640025 | 2765 | 2755 | 2765 | 2755 | 6707 |
| 261 | 20231215 | 144900 | 4058118900 | 2755 | 2755 | 2755 | 2750 | 2409 |
| 262 | 20231215 | 144800 | 4051483460 | 2750 | 2750 | 2750 | 2745 | 1536 |
| 263 | 20231215 | 144700 | 4047259465 | 2750 | 2750 | 2750 | 2745 | 5152 |
| 264 | 20231215 | 144600 | 4033091470 | 2750 | 2745 | 2750 | 2740 | 2472 |
| 265 | 20231215 | 144500 | 4026305945 | 2740 | 2740 | 2745 | 2740 | 101 |
| 266 | 20231215 | 144400 | 4026029110 | 2745 | 2740 | 2745 | 2740 | 5202 |
| 267 | 20231215 | 144300 | 4011758520 | 2735 | 2735 | 2735 | 2735 | 282 |
| 268 | 20231215 | 144200 | 4010987250 | 2730 | 2730 | 2730 | 2730 | 1 |
| 269 | 20231215 | 144100 | 4010984520 | 2735 | 2735 | 2735 | 2735 | 299 |
| 270 | 20231215 | 144000 | 4010166755 | 2730 | 2730 | 2730 | 2730 | 27 |
| 271 | 20231215 | 143900 | 4010093045 | 2730 | 2730 | 2730 | 2730 | 200 |
| 272 | 20231215 | 143800 | 4009547045 | 2730 | 2730 | 2730 | 2730 | 11 |
| 273 | 20231215 | 143700 | 4009517015 | 2735 | 2735 | 2735 | 2735 | 11 |
| 274 | 20231215 | 143600 | 4009486930 | 2730 | 2730 | 2730 | 2730 | 543 |
| 275 | 20231215 | 143500 | 4008004540 | 2725 | 2730 | 2735 | 2725 | 1240 |
| 276 | 20231215 | 143400 | 4004614350 | 2725 | 2725 | 2730 | 2725 | 211 |
| 277 | 20231215 | 143300 | 4004039325 | 2730 | 2735 | 2735 | 2725 | 1212 |
| 278 | 20231215 | 143200 | 4000731015 | 2730 | 2730 | 2730 | 2730 | 1 |
| 279 | 20231215 | 143100 | 4000728285 | 2730 | 2730 | 2730 | 2730 | 9 |
| 280 | 20231215 | 143000 | 4000703715 | 2735 | 2735 | 2735 | 2735 | 1017 |
| 281 | 20231215 | 142900 | 3997922220 | 2725 | 2730 | 2730 | 2725 | 3118 |
| 282 | 20231215 | 142800 | 3989410085 | 2730 | 2730 | 2730 | 2730 | 34 |
| 283 | 20231215 | 142700 | 3989317265 | 2730 | 2730 | 2730 | 2730 | 1137 |
| 284 | 20231215 | 142600 | 3986213255 | 2730 | 2730 | 2730 | 2730 | 34 |
| 285 | 20231215 | 142500 | 3986120435 | 2730 | 2725 | 2730 | 2725 | 1199 |
| 286 | 20231215 | 142400 | 3982852415 | 2725 | 2735 | 2735 | 2725 | 1868 |
| 287 | 20231215 | 142300 | 3977753065 | 2735 | 2735 | 2735 | 2735 | 1952 |
| 288 | 20231215 | 142200 | 3972414345 | 2730 | 2730 | 2730 | 2730 | 426 |
| 289 | 20231215 | 142100 | 3971251365 | 2730 | 2730 | 2735 | 2730 | 3305 |
| 290 | 20231215 | 142000 | 3962228445 | 2730 | 2735 | 2735 | 2730 | 57 |
| 291 | 20231215 | 141900 | 3962072560 | 2735 | 2730 | 2735 | 2730 | 1711 |
| 292 | 20231215 | 141800 | 3957401480 | 2730 | 2730 | 2730 | 2730 | 35 |
| 293 | 20231215 | 141700 | 3957305930 | 2730 | 2725 | 2730 | 2725 | 93 |
| 294 | 20231215 | 141600 | 3957052455 | 2720 | 2725 | 2725 | 2715 | 1518 |
| 295 | 20231215 | 141500 | 3952921915 | 2715 | 2715 | 2715 | 2715 | 1 |
| 296 | 20231215 | 141400 | 3952919200 | 2715 | 2715 | 2715 | 2715 | 43 |
| 297 | 20231215 | 141300 | 3952802455 | 2715 | 2715 | 2730 | 2715 | 5229 |
| 298 | 20231215 | 141200 | 3938604290 | 2715 | 2720 | 2720 | 2715 | 1104 |
| 299 | 20231215 | 141100 | 3935606550 | 2715 | 2720 | 2720 | 2715 | 161 |
| 300 | 20231215 | 141000 | 3935169200 | 2715 | 2725 | 2725 | 2715 | 12371 |
| 301 | 20231215 | 140900 | 3901514885 | 2725 | 2720 | 2725 | 2720 | 1328 |
| 302 | 20231215 | 140800 | 3897896875 | 2720 | 2725 | 2725 | 2720 | 230 |
| 303 | 20231215 | 140700 | 3897270130 | 2720 | 2720 | 2720 | 2720 | 497 |
| 304 | 20231215 | 140600 | 3895918290 | 2720 | 2725 | 2730 | 2720 | 1421 |
| 305 | 20231215 | 140500 | 3892046075 | 2725 | 2720 | 2730 | 2720 | 3739 |
| 306 | 20231215 | 140400 | 3881857300 | 2720 | 2725 | 2725 | 2720 | 5644 |
| 307 | 20231215 | 140300 | 3866477405 | 2725 | 2730 | 2730 | 2725 | 718 |
| 308 | 20231215 | 140200 | 3864520010 | 2725 | 2730 | 2735 | 2725 | 1684 |
| 309 | 20231215 | 140100 | 3859924510 | 2725 | 2730 | 2730 | 2725 | 186 |
| 310 | 20231215 | 140000 | 3859416735 | 2730 | 2730 | 2730 | 2730 | 2325 |
| 311 | 20231215 | 135900 | 3853069485 | 2735 | 2730 | 2735 | 2730 | 250 |
| 312 | 20231215 | 135800 | 3852386975 | 2730 | 2730 | 2730 | 2730 | 77 |
| 313 | 20231215 | 135700 | 3852176765 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 314 | 20231215 | 135600 | 3846726765 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 315 | 20231215 | 135500 | 3844000765 | 2725 | 2725 | 2725 | 2725 | 300 |
| 316 | 20231215 | 135400 | 3843183265 | 2725 | 2725 | 2725 | 2725 | 1357 |
| 317 | 20231215 | 135300 | 3839485440 | 2725 | 2725 | 2725 | 2725 | 61 |
| 318 | 20231215 | 135200 | 3839319215 | 2725 | 2725 | 2725 | 2725 | 3 |
| 319 | 20231215 | 135100 | 3839311040 | 2730 | 2730 | 2740 | 2730 | 2119 |
| 320 | 20231215 | 135000 | 3833515835 | 2730 | 2730 | 2730 | 2730 | 1 |
| 321 | 20231215 | 134900 | 3833513105 | 2725 | 2730 | 2730 | 2725 | 7912 |
| 322 | 20231215 | 134800 | 3811951230 | 2735 | 2735 | 2735 | 2725 | 1542 |
| 323 | 20231215 | 134700 | 3807741955 | 2740 | 2740 | 2740 | 2740 | 0 |
| 324 | 20231215 | 134600 | 3807741955 | 2740 | 2740 | 2740 | 2730 | 25243 |
| 325 | 20231215 | 134500 | 3738713430 | 2740 | 2740 | 2740 | 2740 | 4244 |
| 326 | 20231215 | 134400 | 3727084870 | 2740 | 2745 | 2745 | 2740 | 435 |
| 327 | 20231215 | 134300 | 3725891145 | 2745 | 2745 | 2745 | 2745 | 79 |
| 328 | 20231215 | 134200 | 3725674290 | 2745 | 2750 | 2760 | 2745 | 3696 |
| 329 | 20231215 | 134100 | 3715510720 | 2750 | 2745 | 2750 | 2745 | 804 |
| 330 | 20231215 | 134000 | 3713302925 | 2745 | 2740 | 2745 | 2740 | 130 |
| 331 | 20231215 | 133900 | 3712946635 | 2745 | 2745 | 2745 | 2745 | 361 |
| 332 | 20231215 | 133800 | 3711955690 | 2745 | 2745 | 2745 | 2745 | 587 |
| 333 | 20231215 | 133700 | 3710344375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 334 | 20231215 | 133600 | 3710341625 | 2745 | 2750 | 2750 | 2745 | 596 |
| 335 | 20231215 | 133500 | 3708705600 | 2750 | 2745 | 2750 | 2745 | 3123 |
| 336 | 20231215 | 133400 | 3700125505 | 2745 | 2745 | 2745 | 2745 | 694 |
| 337 | 20231215 | 133300 | 3698220475 | 2745 | 2740 | 2745 | 2740 | 101 |
| 338 | 20231215 | 133200 | 3697943335 | 2745 | 2745 | 2745 | 2745 | 461 |
| 339 | 20231215 | 133100 | 3696677890 | 2740 | 2740 | 2740 | 2740 | 1246 |
| 340 | 20231215 | 133000 | 3693263850 | 2740 | 2745 | 2745 | 2740 | 481 |
| 341 | 20231215 | 132900 | 3691944910 | 2745 | 2745 | 2745 | 2745 | 3 |
| 342 | 20231215 | 132800 | 3691936675 | 2745 | 2745 | 2745 | 2745 | 0 |
| 343 | 20231215 | 132700 | 3691936675 | 2745 | 2740 | 2745 | 2740 | 16 |
| 344 | 20231215 | 132600 | 3691892805 | 2740 | 2740 | 2740 | 2740 | 452 |
| 345 | 20231215 | 132500 | 3690654325 | 2745 | 2740 | 2745 | 2740 | 3 |
| 346 | 20231215 | 132400 | 3690646095 | 2740 | 2740 | 2740 | 2740 | 50 |
| 347 | 20231215 | 132300 | 3690509095 | 2740 | 2745 | 2745 | 2740 | 609 |
| 348 | 20231215 | 132200 | 3688840010 | 2745 | 2745 | 2745 | 2745 | 0 |
| 349 | 20231215 | 132100 | 3688840010 | 2745 | 2740 | 2745 | 2740 | 508 |
| 350 | 20231215 | 132000 | 3687445580 | 2740 | 2740 | 2740 | 2740 | 1320 |
| 351 | 20231215 | 131900 | 3683828780 | 2735 | 2740 | 2740 | 2735 | 967 |
| 352 | 20231215 | 131800 | 3681180590 | 2740 | 2740 | 2740 | 2740 | 0 |
| 353 | 20231215 | 131700 | 3681180590 | 2740 | 2740 | 2740 | 2740 | 2491 |
| 354 | 20231215 | 131600 | 3674355250 | 2740 | 2740 | 2740 | 2740 | 877 |
| 355 | 20231215 | 131500 | 3671952270 | 2740 | 2740 | 2740 | 2740 | 6050 |
| 356 | 20231215 | 131400 | 3655375270 | 2740 | 2735 | 2740 | 2735 | 3710 |
| 357 | 20231215 | 131300 | 3645226130 | 2740 | 2740 | 2740 | 2740 | 10 |
| 358 | 20231215 | 131200 | 3645198730 | 2740 | 2740 | 2740 | 2740 | 772 |
| 359 | 20231215 | 131100 | 3643083450 | 2735 | 2740 | 2740 | 2735 | 2589 |
| 360 | 20231215 | 131000 | 3635989640 | 2740 | 2740 | 2740 | 2740 | 2101 |
| 361 | 20231215 | 130900 | 3630232900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 362 | 20231215 | 130800 | 3630232900 | 2750 | 2750 | 2750 | 2750 | 109 |
| 363 | 20231215 | 130700 | 3629933150 | 2750 | 2750 | 2750 | 2745 | 5973 |
| 364 | 20231215 | 130600 | 3613534645 | 2750 | 2745 | 2750 | 2745 | 54 |
| 365 | 20231215 | 130500 | 3613386190 | 2750 | 2750 | 2750 | 2750 | 16 |
| 366 | 20231215 | 130400 | 3613342190 | 2750 | 2750 | 2750 | 2750 | 0 |
| 367 | 20231215 | 130300 | 3613342190 | 2750 | 2750 | 2750 | 2750 | 0 |
| 368 | 20231215 | 130200 | 3613342190 | 2750 | 2750 | 2750 | 2750 | 50 |
| 369 | 20231215 | 130100 | 3613204690 | 2755 | 2750 | 2755 | 2750 | 200 |
| 370 | 20231215 | 130000 | 3612654190 | 2750 | 2750 | 2750 | 2750 | 619 |
| 371 | 20231215 | 125900 | 3610951940 | 2755 | 2755 | 2760 | 2755 | 2272 |
| 372 | 20231215 | 125800 | 3604689690 | 2750 | 2750 | 2750 | 2750 | 321 |
| 373 | 20231215 | 125700 | 3603806940 | 2750 | 2745 | 2750 | 2745 | 5935 |
| 374 | 20231215 | 125600 | 3587510225 | 2745 | 2740 | 2745 | 2740 | 856 |
| 375 | 20231215 | 125500 | 3585161775 | 2740 | 2740 | 2740 | 2740 | 803 |
| 376 | 20231215 | 125400 | 3582961555 | 2740 | 2740 | 2740 | 2740 | 0 |
| 377 | 20231215 | 125300 | 3582961555 | 2740 | 2740 | 2740 | 2740 | 771 |
| 378 | 20231215 | 125200 | 3580849015 | 2740 | 2740 | 2740 | 2740 | 50 |
| 379 | 20231215 | 125100 | 3580712015 | 2745 | 2745 | 2745 | 2740 | 432 |
| 380 | 20231215 | 125000 | 3579528200 | 2740 | 2745 | 2745 | 2740 | 262 |
| 381 | 20231215 | 124900 | 3578810295 | 2745 | 2745 | 2745 | 2745 | 147 |
| 382 | 20231215 | 124800 | 3578406780 | 2745 | 2740 | 2745 | 2740 | 244 |
| 383 | 20231215 | 124700 | 3577738130 | 2740 | 2740 | 2740 | 2740 | 40 |
| 384 | 20231215 | 124600 | 3577628530 | 2740 | 2740 | 2740 | 2740 | 0 |
| 385 | 20231215 | 124500 | 3577628530 | 2740 | 2740 | 2740 | 2740 | 210 |
| 386 | 20231215 | 124400 | 3577053130 | 2740 | 2740 | 2740 | 2740 | 300 |
| 387 | 20231215 | 124300 | 3576231130 | 2745 | 2745 | 2745 | 2745 | 58 |
| 388 | 20231215 | 124200 | 3576071920 | 2745 | 2745 | 2745 | 2745 | 0 |
| 389 | 20231215 | 124100 | 3576071920 | 2745 | 2740 | 2745 | 2740 | 6 |
| 390 | 20231215 | 124000 | 3576055470 | 2745 | 2745 | 2745 | 2745 | 0 |
| 391 | 20231215 | 123900 | 3576055470 | 2745 | 2745 | 2745 | 2745 | 1 |
| 392 | 20231215 | 123800 | 3576052725 | 2740 | 2740 | 2740 | 2740 | 0 |
| 393 | 20231215 | 123700 | 3576052725 | 2740 | 2740 | 2740 | 2740 | 780 |
| 394 | 20231215 | 123600 | 3573915525 | 2740 | 2740 | 2740 | 2740 | 1788 |
| 395 | 20231215 | 123500 | 3569016405 | 2740 | 2745 | 2745 | 2740 | 624 |
| 396 | 20231215 | 123400 | 3567304035 | 2745 | 2745 | 2745 | 2740 | 761 |
| 397 | 20231215 | 123300 | 3565215840 | 2745 | 2745 | 2745 | 2745 | 1034 |
| 398 | 20231215 | 123200 | 3562377510 | 2745 | 2750 | 2750 | 2745 | 743 |
| 399 | 20231215 | 123100 | 3560337795 | 2750 | 2745 | 2750 | 2745 | 1122 |
| 400 | 20231215 | 123000 | 3557256955 | 2750 | 2750 | 2750 | 2750 | 24 |
| 401 | 20231215 | 122900 | 3557190955 | 2750 | 2750 | 2750 | 2750 | 160 |
| 402 | 20231215 | 122800 | 3556750955 | 2750 | 2740 | 2750 | 2740 | 750 |
| 403 | 20231215 | 122700 | 3554692455 | 2740 | 2745 | 2745 | 2740 | 2853 |
| 404 | 20231215 | 122600 | 3546872830 | 2750 | 2750 | 2750 | 2750 | 666 |
| 405 | 20231215 | 122500 | 3545041330 | 2755 | 2755 | 2755 | 2755 | 325 |
| 406 | 20231215 | 122400 | 3544145955 | 2755 | 2745 | 2760 | 2745 | 6321 |
| 407 | 20231215 | 122300 | 3526763750 | 2745 | 2745 | 2745 | 2745 | 1580 |
| 408 | 20231215 | 122200 | 3522426650 | 2745 | 2740 | 2745 | 2740 | 105 |
| 409 | 20231215 | 122100 | 3522138925 | 2740 | 2740 | 2740 | 2735 | 1399 |
| 410 | 20231215 | 122000 | 3518306200 | 2740 | 2740 | 2740 | 2740 | 261 |
| 411 | 20231215 | 121900 | 3517591060 | 2740 | 2745 | 2745 | 2735 | 3780 |
| 412 | 20231215 | 121800 | 3507233260 | 2745 | 2745 | 2745 | 2745 | 1200 |
| 413 | 20231215 | 121700 | 3503939260 | 2740 | 2745 | 2755 | 2740 | 7136 |
| 414 | 20231215 | 121600 | 3484359725 | 2745 | 2755 | 2755 | 2745 | 7639 |
| 415 | 20231215 | 121500 | 3463351975 | 2760 | 2750 | 2760 | 2750 | 40 |
| 416 | 20231215 | 121400 | 3463241965 | 2750 | 2760 | 2760 | 2750 | 766 |
| 417 | 20231215 | 121300 | 3461134645 | 2765 | 2755 | 2765 | 2750 | 624 |
| 418 | 20231215 | 121200 | 3459415195 | 2750 | 2760 | 2760 | 2750 | 4337 |
| 419 | 20231215 | 121100 | 3447460035 | 2765 | 2765 | 2765 | 2765 | 274 |
| 420 | 20231215 | 121000 | 3446702425 | 2765 | 2765 | 2765 | 2765 | 462 |
| 421 | 20231215 | 120900 | 3445424995 | 2765 | 2765 | 2765 | 2765 | 383 |
| 422 | 20231215 | 120800 | 3444366000 | 2765 | 2765 | 2765 | 2765 | 345 |
| 423 | 20231215 | 120700 | 3443412075 | 2765 | 2765 | 2765 | 2765 | 30 |
| 424 | 20231215 | 120600 | 3443329125 | 2755 | 2755 | 2755 | 2755 | 282 |
| 425 | 20231215 | 120500 | 3442552215 | 2755 | 2755 | 2755 | 2755 | 218 |
| 426 | 20231215 | 120400 | 3441951625 | 2755 | 2755 | 2755 | 2755 | 812 |
| 427 | 20231215 | 120300 | 3439714565 | 2750 | 2750 | 2750 | 2750 | 0 |
| 428 | 20231215 | 120200 | 3439714565 | 2750 | 2750 | 2765 | 2750 | 75 |
| 429 | 20231215 | 120100 | 3439508075 | 2750 | 2755 | 2755 | 2750 | 43 |
| 430 | 20231215 | 120000 | 3439389820 | 2750 | 2755 | 2755 | 2750 | 300 |
| 431 | 20231215 | 115900 | 3438564790 | 2755 | 2755 | 2755 | 2755 | 2159 |
| 432 | 20231215 | 115800 | 3432616745 | 2755 | 2765 | 2765 | 2755 | 3821 |
| 433 | 20231215 | 115700 | 3422072610 | 2765 | 2760 | 2765 | 2760 | 128 |
| 434 | 20231215 | 115600 | 3421719310 | 2760 | 2755 | 2760 | 2755 | 2363 |
| 435 | 20231215 | 115500 | 3415209230 | 2760 | 2760 | 2760 | 2760 | 423 |
| 436 | 20231215 | 115400 | 3414041750 | 2760 | 2765 | 2765 | 2760 | 3 |
| 437 | 20231215 | 115300 | 3414033465 | 2765 | 2760 | 2765 | 2760 | 403 |
| 438 | 20231215 | 115200 | 3412920685 | 2755 | 2760 | 2760 | 2755 | 206 |
| 439 | 20231215 | 115100 | 3412352980 | 2755 | 2755 | 2755 | 2755 | 70 |
| 440 | 20231215 | 115000 | 3412160130 | 2755 | 2765 | 2765 | 2755 | 3227 |
| 441 | 20231215 | 114900 | 3403261510 | 2770 | 2765 | 2770 | 2765 | 180 |
| 442 | 20231215 | 114800 | 3402763760 | 2770 | 2770 | 2770 | 2770 | 30 |
| 443 | 20231215 | 114700 | 3402680660 | 2770 | 2770 | 2770 | 2770 | 20 |
| 444 | 20231215 | 114600 | 3402625260 | 2770 | 2770 | 2770 | 2770 | 314 |
| 445 | 20231215 | 114500 | 3401755480 | 2765 | 2760 | 2770 | 2760 | 1550 |
| 446 | 20231215 | 114400 | 3397470595 | 2760 | 2755 | 2760 | 2755 | 1878 |
| 447 | 20231215 | 114300 | 3392287945 | 2755 | 2765 | 2765 | 2755 | 529 |
| 448 | 20231215 | 114200 | 3390830540 | 2760 | 2765 | 2765 | 2755 | 1115 |
| 449 | 20231215 | 114100 | 3387757845 | 2765 | 2755 | 2765 | 2755 | 312 |
| 450 | 20231215 | 114000 | 3386897755 | 2760 | 2760 | 2760 | 2755 | 361 |
| 451 | 20231215 | 113900 | 3385901850 | 2760 | 2755 | 2760 | 2755 | 866 |
| 452 | 20231215 | 113800 | 3383513220 | 2755 | 2765 | 2765 | 2755 | 3277 |
| 453 | 20231215 | 113700 | 3374471760 | 2765 | 2770 | 2770 | 2765 | 5265 |
| 454 | 20231215 | 113600 | 3359913420 | 2765 | 2765 | 2765 | 2765 | 292 |
| 455 | 20231215 | 113500 | 3359106040 | 2765 | 2770 | 2770 | 2765 | 308 |
| 456 | 20231215 | 113400 | 3358253920 | 2775 | 2765 | 2775 | 2760 | 4020 |
| 457 | 20231215 | 113300 | 3347153720 | 2765 | 2770 | 2770 | 2765 | 1950 |
| 458 | 20231215 | 113200 | 3341754705 | 2770 | 2770 | 2770 | 2770 | 2157 |
| 459 | 20231215 | 113100 | 3335779815 | 2770 | 2770 | 2770 | 2770 | 1296 |
| 460 | 20231215 | 113000 | 3332189895 | 2770 | 2775 | 2775 | 2770 | 6537 |
| 461 | 20231215 | 112900 | 3314071685 | 2775 | 2780 | 2785 | 2775 | 5267 |
| 462 | 20231215 | 112800 | 3299429620 | 2785 | 2780 | 2785 | 2780 | 107 |
| 463 | 20231215 | 112700 | 3299132125 | 2780 | 2785 | 2785 | 2780 | 159 |
| 464 | 20231215 | 112600 | 3298689605 | 2785 | 2785 | 2785 | 2780 | 218 |
| 465 | 20231215 | 112500 | 3298082730 | 2780 | 2780 | 2780 | 2780 | 1994 |
| 466 | 20231215 | 112400 | 3292539410 | 2785 | 2785 | 2785 | 2785 | 71 |
| 467 | 20231215 | 112300 | 3292341675 | 2785 | 2785 | 2785 | 2780 | 493 |
| 468 | 20231215 | 112200 | 3290970670 | 2780 | 2780 | 2780 | 2780 | 298 |
| 469 | 20231215 | 112100 | 3290142230 | 2785 | 2780 | 2785 | 2780 | 750 |
| 470 | 20231215 | 112000 | 3288056650 | 2790 | 2785 | 2790 | 2785 | 1722 |
| 471 | 20231215 | 111900 | 3283260870 | 2785 | 2790 | 2790 | 2785 | 702 |
| 472 | 20231215 | 111800 | 3281302920 | 2790 | 2790 | 2790 | 2785 | 3873 |
| 473 | 20231215 | 111700 | 3270497445 | 2785 | 2785 | 2790 | 2780 | 4045 |
| 474 | 20231215 | 111600 | 3259231440 | 2785 | 2790 | 2790 | 2785 | 393 |
| 475 | 20231215 | 111500 | 3258136285 | 2790 | 2790 | 2790 | 2790 | 404 |
| 476 | 20231215 | 111400 | 3257009125 | 2790 | 2785 | 2790 | 2785 | 820 |
| 477 | 20231215 | 111300 | 3254722925 | 2785 | 2790 | 2790 | 2785 | 417 |
| 478 | 20231215 | 111200 | 3253560740 | 2790 | 2790 | 2790 | 2790 | 3115 |
| 479 | 20231215 | 111100 | 3244869890 | 2790 | 2790 | 2790 | 2790 | 720 |
| 480 | 20231215 | 111000 | 3242861090 | 2790 | 2790 | 2790 | 2790 | 541 |
| 481 | 20231215 | 110900 | 3241351700 | 2790 | 2790 | 2795 | 2785 | 4379 |
| 482 | 20231215 | 110800 | 3229136550 | 2795 | 2795 | 2800 | 2795 | 3609 |
| 483 | 20231215 | 110700 | 3219049340 | 2800 | 2800 | 2800 | 2800 | 1873 |
| 484 | 20231215 | 110600 | 3213804940 | 2800 | 2800 | 2800 | 2800 | 1079 |
| 485 | 20231215 | 110500 | 3210783740 | 2800 | 2800 | 2800 | 2800 | 1206 |
| 486 | 20231215 | 110400 | 3207406940 | 2800 | 2800 | 2800 | 2795 | 5011 |
| 487 | 20231215 | 110300 | 3193377255 | 2800 | 2795 | 2800 | 2795 | 2512 |
| 488 | 20231215 | 110200 | 3186350815 | 2795 | 2800 | 2800 | 2795 | 787 |
| 489 | 20231215 | 110100 | 3184151135 | 2800 | 2790 | 2800 | 2790 | 823 |
| 490 | 20231215 | 110000 | 3181852275 | 2795 | 2800 | 2800 | 2795 | 1510 |
| 491 | 20231215 | 105900 | 3177631635 | 2795 | 2795 | 2795 | 2790 | 1959 |
| 492 | 20231215 | 105800 | 3172164115 | 2800 | 2790 | 2800 | 2790 | 1046 |
| 493 | 20231215 | 105700 | 3169244115 | 2790 | 2800 | 2805 | 2790 | 5051 |
| 494 | 20231215 | 105600 | 3155106195 | 2805 | 2805 | 2805 | 2800 | 4992 |
| 495 | 20231215 | 105500 | 3141114510 | 2805 | 2800 | 2805 | 2800 | 10721 |
| 496 | 20231215 | 105400 | 3111065165 | 2805 | 2790 | 2805 | 2790 | 3553 |
| 497 | 20231215 | 105300 | 3101108300 | 2800 | 2795 | 2800 | 2795 | 1379 |
| 498 | 20231215 | 105200 | 3097248555 | 2795 | 2790 | 2795 | 2790 | 1249 |
| 499 | 20231215 | 105100 | 3093761270 | 2790 | 2790 | 2795 | 2790 | 1459 |
| 500 | 20231215 | 105000 | 3089688035 | 2790 | 2790 | 2790 | 2780 | 2745 |
| 501 | 20231215 | 104900 | 3082035005 | 2795 | 2800 | 2800 | 2795 | 10291 |
| 502 | 20231215 | 104800 | 3053224310 | 2800 | 2795 | 2800 | 2795 | 3111 |
| 503 | 20231215 | 104700 | 3044513715 | 2795 | 2800 | 2800 | 2795 | 2037 |
| 504 | 20231215 | 104600 | 3038819515 | 2790 | 2795 | 2795 | 2790 | 3599 |
| 505 | 20231215 | 104500 | 3028761765 | 2790 | 2790 | 2790 | 2785 | 1357 |
| 506 | 20231215 | 104400 | 3024978085 | 2785 | 2785 | 2795 | 2770 | 3569 |
| 507 | 20231215 | 104300 | 3015065865 | 2780 | 2785 | 2790 | 2780 | 2504 |
| 508 | 20231215 | 104200 | 3008099575 | 2790 | 2795 | 2795 | 2790 | 3250 |
| 509 | 20231215 | 104100 | 2999031910 | 2795 | 2785 | 2795 | 2785 | 13295 |
| 510 | 20231215 | 104000 | 2961956695 | 2780 | 2765 | 2780 | 2765 | 26819 |
| 511 | 20231215 | 103900 | 2887533070 | 2765 | 2765 | 2770 | 2765 | 366 |
| 512 | 20231215 | 103800 | 2886520985 | 2770 | 2760 | 2770 | 2750 | 16359 |
| 513 | 20231215 | 103700 | 2841410310 | 2755 | 2765 | 2765 | 2755 | 5984 |
| 514 | 20231215 | 103600 | 2824878890 | 2770 | 2755 | 2770 | 2755 | 322 |
| 515 | 20231215 | 103500 | 2823990225 | 2760 | 2770 | 2770 | 2760 | 10590 |
| 516 | 20231215 | 103400 | 2794741930 | 2765 | 2770 | 2775 | 2765 | 4802 |
| 517 | 20231215 | 103300 | 2781454925 | 2770 | 2770 | 2770 | 2770 | 362 |
| 518 | 20231215 | 103200 | 2780452185 | 2770 | 2780 | 2780 | 2765 | 1424 |
| 519 | 20231215 | 103100 | 2776497805 | 2780 | 2770 | 2780 | 2765 | 6985 |
| 520 | 20231215 | 103000 | 2757149350 | 2765 | 2760 | 2765 | 2760 | 1471 |
| 521 | 20231215 | 102900 | 2753085205 | 2755 | 2755 | 2755 | 2755 | 10 |
| 522 | 20231215 | 102800 | 2753057655 | 2755 | 2755 | 2760 | 2755 | 8963 |
| 523 | 20231215 | 102700 | 2728362970 | 2755 | 2765 | 2765 | 2755 | 5156 |
| 524 | 20231215 | 102600 | 2714132855 | 2765 | 2760 | 2765 | 2755 | 2860 |
| 525 | 20231215 | 102500 | 2706238315 | 2765 | 2765 | 2770 | 2760 | 52 |
| 526 | 20231215 | 102400 | 2706094610 | 2770 | 2760 | 2770 | 2750 | 6958 |
| 527 | 20231215 | 102300 | 2686921515 | 2755 | 2765 | 2765 | 2755 | 6565 |
| 528 | 20231215 | 102200 | 2668819600 | 2760 | 2760 | 2770 | 2760 | 5393 |
| 529 | 20231215 | 102100 | 2653934225 | 2765 | 2770 | 2775 | 2760 | 13818 |
| 530 | 20231215 | 102000 | 2615661175 | 2770 | 2765 | 2770 | 2765 | 4357 |
| 531 | 20231215 | 101900 | 2603592805 | 2770 | 2770 | 2770 | 2770 | 1706 |
| 532 | 20231215 | 101800 | 2598867185 | 2775 | 2770 | 2775 | 2770 | 3743 |
| 533 | 20231215 | 101700 | 2588491405 | 2770 | 2765 | 2775 | 2765 | 720 |
| 534 | 20231215 | 101600 | 2586496205 | 2775 | 2760 | 2775 | 2760 | 4254 |
| 535 | 20231215 | 101500 | 2574715230 | 2765 | 2770 | 2770 | 2760 | 8344 |
| 536 | 20231215 | 101400 | 2551625685 | 2775 | 2775 | 2775 | 2770 | 1395 |
| 537 | 20231215 | 101300 | 2547757615 | 2775 | 2775 | 2775 | 2770 | 2501 |
| 538 | 20231215 | 101200 | 2540817345 | 2775 | 2770 | 2775 | 2770 | 1917 |
| 539 | 20231215 | 101100 | 2535505230 | 2775 | 2775 | 2775 | 2770 | 1188 |
| 540 | 20231215 | 101000 | 2532211090 | 2775 | 2775 | 2775 | 2770 | 2399 |
| 541 | 20231215 | 100900 | 2525554365 | 2770 | 2770 | 2780 | 2770 | 6508 |
| 542 | 20231215 | 100800 | 2507514300 | 2770 | 2775 | 2780 | 2770 | 4590 |
| 543 | 20231215 | 100700 | 2494782430 | 2775 | 2780 | 2780 | 2775 | 7175 |
| 544 | 20231215 | 100600 | 2474861215 | 2785 | 2785 | 2785 | 2780 | 5445 |
| 545 | 20231215 | 100500 | 2459723975 | 2785 | 2780 | 2790 | 2780 | 2531 |
| 546 | 20231215 | 100400 | 2452676510 | 2780 | 2780 | 2790 | 2780 | 5328 |
| 547 | 20231215 | 100300 | 2437863010 | 2785 | 2795 | 2795 | 2785 | 8033 |
| 548 | 20231215 | 100200 | 2415463080 | 2795 | 2790 | 2795 | 2790 | 2593 |
| 549 | 20231215 | 100100 | 2408225395 | 2790 | 2810 | 2815 | 2790 | 17952 |
| 550 | 20231215 | 100000 | 2357876050 | 2810 | 2800 | 2810 | 2800 | 6872 |
| 551 | 20231215 | 095900 | 2338572965 | 2810 | 2795 | 2810 | 2795 | 16330 |
| 552 | 20231215 | 095800 | 2292817990 | 2800 | 2785 | 2800 | 2785 | 3329 |
| 553 | 20231215 | 095700 | 2283522765 | 2785 | 2790 | 2795 | 2780 | 17192 |
| 554 | 20231215 | 095600 | 2235602070 | 2795 | 2795 | 2795 | 2790 | 5125 |
| 555 | 20231215 | 095500 | 2221287335 | 2790 | 2795 | 2800 | 2790 | 9518 |
| 556 | 20231215 | 095400 | 2194691000 | 2800 | 2805 | 2810 | 2795 | 5811 |
| 557 | 20231215 | 095300 | 2178405500 | 2800 | 2810 | 2815 | 2795 | 20428 |
| 558 | 20231215 | 095200 | 2121116860 | 2815 | 2830 | 2830 | 2805 | 26485 |
| 559 | 20231215 | 095100 | 2046473070 | 2830 | 2825 | 2830 | 2820 | 19908 |
| 560 | 20231215 | 095000 | 1990226170 | 2820 | 2820 | 2825 | 2815 | 29706 |
| 561 | 20231215 | 094900 | 1906500020 | 2815 | 2800 | 2820 | 2800 | 47296 |
| 562 | 20231215 | 094800 | 1773706540 | 2800 | 2800 | 2800 | 2785 | 19836 |
| 563 | 20231215 | 094700 | 1718194765 | 2800 | 2790 | 2810 | 2780 | 26083 |
| 564 | 20231215 | 094600 | 1645148890 | 2795 | 2770 | 2795 | 2765 | 22516 |
| 565 | 20231215 | 094500 | 1582503305 | 2765 | 2770 | 2775 | 2760 | 20786 |
| 566 | 20231215 | 094400 | 1524939745 | 2770 | 2780 | 2780 | 2770 | 16162 |
| 567 | 20231215 | 094300 | 1480119480 | 2780 | 2785 | 2790 | 2780 | 16119 |
| 568 | 20231215 | 094200 | 1435236470 | 2790 | 2775 | 2790 | 2770 | 12641 |
| 569 | 20231215 | 094100 | 1400165175 | 2775 | 2785 | 2795 | 2775 | 16954 |
| 570 | 20231215 | 094000 | 1352948250 | 2790 | 2790 | 2800 | 2785 | 32634 |
| 571 | 20231215 | 093900 | 1261697600 | 2795 | 2780 | 2795 | 2780 | 26086 |
| 572 | 20231215 | 093800 | 1189044540 | 2785 | 2785 | 2785 | 2775 | 12268 |
| 573 | 20231215 | 093700 | 1154916115 | 2790 | 2790 | 2795 | 2780 | 31682 |
| 574 | 20231215 | 093600 | 1066493310 | 2790 | 2760 | 2795 | 2760 | 59644 |
| 575 | 20231215 | 093500 | 900790645 | 2760 | 2760 | 2760 | 2750 | 13117 |
| 576 | 20231215 | 093400 | 864597880 | 2750 | 2750 | 2760 | 2750 | 10496 |
| 577 | 20231215 | 093300 | 835681660 | 2750 | 2750 | 2755 | 2745 | 7346 |
| 578 | 20231215 | 093200 | 815480430 | 2750 | 2745 | 2750 | 2745 | 2288 |
| 579 | 20231215 | 093100 | 809195255 | 2745 | 2740 | 2745 | 2740 | 3350 |
| 580 | 20231215 | 093000 | 799999815 | 2740 | 2750 | 2750 | 2735 | 14754 |
| 581 | 20231215 | 092900 | 759481210 | 2745 | 2750 | 2755 | 2745 | 8541 |
| 582 | 20231215 | 092800 | 736011125 | 2750 | 2745 | 2750 | 2740 | 10689 |
| 583 | 20231215 | 092700 | 706634460 | 2745 | 2745 | 2755 | 2740 | 6576 |
| 584 | 20231215 | 092600 | 688569080 | 2745 | 2740 | 2755 | 2735 | 22358 |
| 585 | 20231215 | 092500 | 627151205 | 2740 | 2730 | 2750 | 2730 | 16264 |
| 586 | 20231215 | 092400 | 582561685 | 2730 | 2730 | 2740 | 2725 | 4084 |
| 587 | 20231215 | 092300 | 571412605 | 2725 | 2725 | 2730 | 2720 | 2073 |
| 588 | 20231215 | 092200 | 565756385 | 2725 | 2725 | 2730 | 2720 | 3443 |
| 589 | 20231215 | 092100 | 556374695 | 2730 | 2735 | 2735 | 2715 | 8082 |
| 590 | 20231215 | 092000 | 534334730 | 2735 | 2745 | 2745 | 2730 | 10359 |
| 591 | 20231215 | 091900 | 506008935 | 2745 | 2750 | 2750 | 2740 | 4138 |
| 592 | 20231215 | 091800 | 494656515 | 2745 | 2750 | 2750 | 2745 | 13378 |
| 593 | 20231215 | 091700 | 457887360 | 2745 | 2740 | 2765 | 2740 | 36215 |
| 594 | 20231215 | 091600 | 358202615 | 2750 | 2720 | 2750 | 2715 | 39697 |
| 595 | 20231215 | 091500 | 249580550 | 2715 | 2690 | 2715 | 2690 | 20563 |
| 596 | 20231215 | 091400 | 193925255 | 2690 | 2695 | 2695 | 2680 | 1510 |
| 597 | 20231215 | 091300 | 189869680 | 2695 | 2690 | 2700 | 2690 | 246 |
| 598 | 20231215 | 091200 | 189206610 | 2690 | 2705 | 2705 | 2680 | 10939 |
| 599 | 20231215 | 091100 | 159705395 | 2710 | 2695 | 2710 | 2695 | 4186 |
| 600 | 20231215 | 091000 | 148394010 | 2700 | 2695 | 2700 | 2695 | 869 |
| 601 | 20231215 | 090900 | 146050560 | 2695 | 2705 | 2705 | 2690 | 2944 |
| 602 | 20231215 | 090800 | 138119140 | 2705 | 2700 | 2705 | 2690 | 5184 |
| 603 | 20231215 | 090700 | 124125540 | 2700 | 2680 | 2700 | 2680 | 25256 |
| 604 | 20231215 | 090600 | 56262450 | 2680 | 2680 | 2680 | 2675 | 496 |
| 605 | 20231215 | 090500 | 54933220 | 2685 | 2680 | 2685 | 2675 | 2011 |
| 606 | 20231215 | 090400 | 49541485 | 2680 | 2680 | 2680 | 2680 | 2705 |
| 607 | 20231215 | 090300 | 42292085 | 2680 | 2665 | 2680 | 2665 | 2747 |
| 608 | 20231215 | 090200 | 34946905 | 2660 | 2645 | 2660 | 2645 | 3231 |
| 609 | 20231215 | 090100 | 26359000 | 2640 | 2650 | 2650 | 2640 | 3149 |
| 610 | 20231215 | 090000 | 18015150 | 2630 | 2655 | 2655 | 2630 | 6795 |