30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 3 | 20231208 | 190900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231208 | 190800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231208 | 190700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231208 | 190600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231208 | 190500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231208 | 190400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231208 | 190300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231208 | 190200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231208 | 190100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231208 | 190000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231208 | 185900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231208 | 185800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231208 | 185700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231208 | 185600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231208 | 185500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231208 | 185400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231208 | 185300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231208 | 185200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231208 | 185100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231208 | 185000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231208 | 184900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231208 | 184800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231208 | 184700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231208 | 184600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231208 | 184500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231208 | 184400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231208 | 184300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231208 | 184200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231208 | 184100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231208 | 184000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 33 | 20231208 | 183900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231208 | 183800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231208 | 183700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231208 | 183600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231208 | 183500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231208 | 183400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231208 | 183300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231208 | 183200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231208 | 183100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231208 | 183000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231208 | 182900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231208 | 182800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231208 | 182700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231208 | 182600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231208 | 182500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231208 | 182400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231208 | 182300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231208 | 182200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231208 | 182100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231208 | 182000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231208 | 181900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231208 | 181800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231208 | 181700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231208 | 181600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231208 | 181500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231208 | 181400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231208 | 181300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231208 | 181200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231208 | 181100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231208 | 181000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 63 | 20231208 | 180900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231208 | 180800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231208 | 180700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231208 | 180600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231208 | 180500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231208 | 180400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231208 | 180300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231208 | 180200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231208 | 180100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231208 | 180000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231208 | 175900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231208 | 175800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231208 | 175700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231208 | 175600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231208 | 175500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231208 | 175400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231208 | 175300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231208 | 175200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231208 | 175100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231208 | 175000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231208 | 174900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231208 | 174800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231208 | 174700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231208 | 174600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231208 | 174500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231208 | 174400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231208 | 174300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231208 | 174200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231208 | 174100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231208 | 174000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 93 | 20231208 | 173900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231208 | 173800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231208 | 173700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231208 | 173600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231208 | 173500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231208 | 173400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231208 | 173300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231208 | 173200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231208 | 173100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231208 | 173000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231208 | 172900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231208 | 172800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231208 | 172700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231208 | 172600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231208 | 172500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231208 | 172400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231208 | 172300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231208 | 172200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231208 | 172100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231208 | 172000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231208 | 171900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231208 | 171800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231208 | 171700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231208 | 171600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231208 | 171500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231208 | 171400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231208 | 171300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231208 | 171200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231208 | 171100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231208 | 171000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 123 | 20231208 | 170900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231208 | 170800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231208 | 170700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231208 | 170600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231208 | 170500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231208 | 170400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231208 | 170300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231208 | 170200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231208 | 170100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231208 | 170000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231208 | 165900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231208 | 165800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231208 | 165700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231208 | 165600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231208 | 165500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231208 | 165400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231208 | 165300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231208 | 165200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231208 | 165100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231208 | 165000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231208 | 164900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231208 | 164800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231208 | 164700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231208 | 164600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231208 | 164500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231208 | 164400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231208 | 164300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231208 | 164200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231208 | 164100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231208 | 164000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 153 | 20231208 | 163900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231208 | 163800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231208 | 163700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231208 | 163600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231208 | 163500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231208 | 163400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231208 | 163300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231208 | 163200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231208 | 163100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231208 | 163000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231208 | 162900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231208 | 162800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231208 | 162700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231208 | 162600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231208 | 162500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231208 | 162400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231208 | 162300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231208 | 162200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231208 | 162100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231208 | 162000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231208 | 161900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231208 | 161800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231208 | 161700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231208 | 161600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231208 | 161500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231208 | 161400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231208 | 161300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231208 | 161200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231208 | 161100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231208 | 161000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 183 | 20231208 | 160900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231208 | 160800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231208 | 160700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231208 | 160600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231208 | 160500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231208 | 160400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231208 | 160300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231208 | 160200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231208 | 160100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231208 | 160000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231208 | 155900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231208 | 155800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231208 | 155700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231208 | 155600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231208 | 155500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231208 | 155400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20231208 | 155300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20231208 | 155200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20231208 | 155100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20231208 | 155000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20231208 | 154900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20231208 | 154800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20231208 | 154700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20231208 | 154600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20231208 | 154500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20231208 | 154400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20231208 | 154300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20231208 | 154200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20231208 | 154100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20231208 | 154000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 213 | 20231208 | 153900 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20231208 | 153800 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20231208 | 153700 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20231208 | 153600 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20231208 | 153500 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20231208 | 153400 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20231208 | 153300 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20231208 | 153200 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20231208 | 153100 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20231208 | 153000 | 2723861815 | 2840 | 2840 | 2840 | 2840 | 18216 |
| 223 | 20231208 | 152900 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20231208 | 152800 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20231208 | 152700 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20231208 | 152600 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20231208 | 152500 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20231208 | 152400 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20231208 | 152300 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20231208 | 152200 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 231 | 20231208 | 152100 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 232 | 20231208 | 152000 | 2672128375 | 2810 | 2810 | 2810 | 2810 | 0 |
| 233 | 20231208 | 151900 | 2672128375 | 2810 | 2815 | 2820 | 2810 | 2275 |
| 234 | 20231208 | 151800 | 2665733910 | 2815 | 2815 | 2815 | 2810 | 5054 |
| 235 | 20231208 | 151700 | 2651509580 | 2815 | 2810 | 2815 | 2810 | 260 |
| 236 | 20231208 | 151600 | 2650778795 | 2810 | 2800 | 2810 | 2800 | 2259 |
| 237 | 20231208 | 151500 | 2644432355 | 2800 | 2800 | 2800 | 2800 | 850 |
| 238 | 20231208 | 151400 | 2642052355 | 2800 | 2800 | 2800 | 2800 | 998 |
| 239 | 20231208 | 151300 | 2639257955 | 2800 | 2800 | 2800 | 2800 | 12 |
| 240 | 20231208 | 151200 | 2639224355 | 2800 | 2805 | 2805 | 2800 | 392 |
| 241 | 20231208 | 151100 | 2638125250 | 2805 | 2800 | 2805 | 2795 | 1360 |
| 242 | 20231208 | 151000 | 2634312260 | 2800 | 2800 | 2800 | 2800 | 1042 |
| 243 | 20231208 | 150900 | 2631394660 | 2800 | 2800 | 2800 | 2800 | 2022 |
| 244 | 20231208 | 150800 | 2625733060 | 2800 | 2800 | 2800 | 2800 | 670 |
| 245 | 20231208 | 150700 | 2623857060 | 2795 | 2795 | 2795 | 2795 | 801 |
| 246 | 20231208 | 150600 | 2621618265 | 2805 | 2805 | 2805 | 2805 | 0 |
| 247 | 20231208 | 150500 | 2621618265 | 2805 | 2805 | 2805 | 2805 | 55 |
| 248 | 20231208 | 150400 | 2621463990 | 2805 | 2805 | 2805 | 2805 | 1005 |
| 249 | 20231208 | 150300 | 2618644965 | 2790 | 2805 | 2805 | 2790 | 10600 |
| 250 | 20231208 | 150200 | 2589006790 | 2805 | 2810 | 2810 | 2805 | 647 |
| 251 | 20231208 | 150100 | 2587188740 | 2810 | 2805 | 2810 | 2805 | 765 |
| 252 | 20231208 | 150000 | 2585041810 | 2805 | 2800 | 2805 | 2800 | 1101 |
| 253 | 20231208 | 145900 | 2581954005 | 2800 | 2800 | 2800 | 2800 | 3310 |
| 254 | 20231208 | 145800 | 2572686005 | 2800 | 2800 | 2800 | 2800 | 320 |
| 255 | 20231208 | 145700 | 2571790005 | 2800 | 2800 | 2800 | 2800 | 500 |
| 256 | 20231208 | 145600 | 2570390005 | 2800 | 2800 | 2800 | 2800 | 30 |
| 257 | 20231208 | 145500 | 2570306005 | 2800 | 2800 | 2800 | 2800 | 443 |
| 258 | 20231208 | 145400 | 2569065605 | 2800 | 2795 | 2800 | 2795 | 553 |
| 259 | 20231208 | 145300 | 2567519875 | 2800 | 2800 | 2800 | 2800 | 3155 |
| 260 | 20231208 | 145200 | 2558685875 | 2795 | 2795 | 2795 | 2795 | 596 |
| 261 | 20231208 | 145100 | 2557020055 | 2795 | 2795 | 2795 | 2795 | 1200 |
| 262 | 20231208 | 145000 | 2553666055 | 2795 | 2795 | 2795 | 2795 | 0 |
| 263 | 20231208 | 144900 | 2553666055 | 2795 | 2800 | 2800 | 2795 | 227 |
| 264 | 20231208 | 144800 | 2553031490 | 2800 | 2800 | 2800 | 2800 | 0 |
| 265 | 20231208 | 144700 | 2553031490 | 2800 | 2800 | 2800 | 2800 | 200 |
| 266 | 20231208 | 144600 | 2552471490 | 2800 | 2795 | 2800 | 2795 | 2200 |
| 267 | 20231208 | 144500 | 2546321490 | 2800 | 2795 | 2800 | 2795 | 894 |
| 268 | 20231208 | 144400 | 2543821490 | 2800 | 2800 | 2800 | 2795 | 1543 |
| 269 | 20231208 | 144300 | 2539508590 | 2800 | 2800 | 2800 | 2800 | 958 |
| 270 | 20231208 | 144200 | 2536826190 | 2800 | 2810 | 2810 | 2800 | 143 |
| 271 | 20231208 | 144100 | 2536425780 | 2810 | 2800 | 2810 | 2800 | 2441 |
| 272 | 20231208 | 144000 | 2529574550 | 2795 | 2795 | 2795 | 2795 | 146 |
| 273 | 20231208 | 143900 | 2529166480 | 2795 | 2800 | 2800 | 2795 | 1568 |
| 274 | 20231208 | 143800 | 2524781370 | 2800 | 2800 | 2800 | 2800 | 40 |
| 275 | 20231208 | 143700 | 2524669370 | 2800 | 2795 | 2805 | 2795 | 1148 |
| 276 | 20231208 | 143600 | 2521455700 | 2805 | 2805 | 2805 | 2805 | 0 |
| 277 | 20231208 | 143500 | 2521455700 | 2805 | 2800 | 2805 | 2800 | 200 |
| 278 | 20231208 | 143400 | 2520895175 | 2805 | 2805 | 2805 | 2805 | 1 |
| 279 | 20231208 | 143300 | 2520892370 | 2790 | 2790 | 2805 | 2790 | 1007 |
| 280 | 20231208 | 143200 | 2518082825 | 2810 | 2800 | 2810 | 2800 | 20 |
| 281 | 20231208 | 143100 | 2518026725 | 2810 | 2790 | 2810 | 2790 | 5000 |
| 282 | 20231208 | 143000 | 2504031650 | 2790 | 2790 | 2790 | 2790 | 917 |
| 283 | 20231208 | 142900 | 2501473220 | 2785 | 2790 | 2790 | 2785 | 61 |
| 284 | 20231208 | 142800 | 2501303085 | 2790 | 2790 | 2790 | 2790 | 1411 |
| 285 | 20231208 | 142700 | 2497366395 | 2790 | 2800 | 2800 | 2790 | 13102 |
| 286 | 20231208 | 142600 | 2460802475 | 2800 | 2800 | 2800 | 2800 | 400 |
| 287 | 20231208 | 142500 | 2459682475 | 2800 | 2800 | 2800 | 2800 | 1543 |
| 288 | 20231208 | 142400 | 2455362075 | 2805 | 2805 | 2805 | 2800 | 7000 |
| 289 | 20231208 | 142300 | 2435727865 | 2805 | 2805 | 2805 | 2805 | 1083 |
| 290 | 20231208 | 142200 | 2432690050 | 2805 | 2810 | 2810 | 2805 | 1815 |
| 291 | 20231208 | 142100 | 2427598265 | 2810 | 2810 | 2810 | 2810 | 38 |
| 292 | 20231208 | 142000 | 2427491485 | 2810 | 2810 | 2810 | 2805 | 1256 |
| 293 | 20231208 | 141900 | 2423967000 | 2805 | 2810 | 2810 | 2805 | 1228 |
| 294 | 20231208 | 141800 | 2420522190 | 2810 | 2810 | 2810 | 2810 | 1074 |
| 295 | 20231208 | 141700 | 2417504250 | 2810 | 2815 | 2815 | 2810 | 4031 |
| 296 | 20231208 | 141600 | 2406171985 | 2815 | 2815 | 2815 | 2810 | 1523 |
| 297 | 20231208 | 141500 | 2401892025 | 2810 | 2810 | 2810 | 2810 | 599 |
| 298 | 20231208 | 141400 | 2400208835 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 299 | 20231208 | 141300 | 2397396025 | 2810 | 2810 | 2810 | 2810 | 13 |
| 300 | 20231208 | 141200 | 2397359495 | 2810 | 2805 | 2810 | 2805 | 199 |
| 301 | 20231208 | 141100 | 2396801240 | 2810 | 2810 | 2810 | 2810 | 3 |
| 302 | 20231208 | 141000 | 2396792810 | 2810 | 2815 | 2815 | 2810 | 103 |
| 303 | 20231208 | 140900 | 2396502880 | 2815 | 2810 | 2815 | 2805 | 5030 |
| 304 | 20231208 | 140800 | 2382353550 | 2800 | 2800 | 2800 | 2800 | 30 |
| 305 | 20231208 | 140700 | 2382269550 | 2805 | 2805 | 2810 | 2805 | 4881 |
| 306 | 20231208 | 140600 | 2368577930 | 2800 | 2800 | 2800 | 2800 | 20 |
| 307 | 20231208 | 140500 | 2368521930 | 2805 | 2805 | 2805 | 2805 | 0 |
| 308 | 20231208 | 140400 | 2368521930 | 2805 | 2805 | 2805 | 2805 | 0 |
| 309 | 20231208 | 140300 | 2368521930 | 2805 | 2795 | 2805 | 2795 | 14 |
| 310 | 20231208 | 140200 | 2368482760 | 2805 | 2800 | 2805 | 2800 | 1428 |
| 311 | 20231208 | 140100 | 2364480640 | 2800 | 2800 | 2800 | 2790 | 1476 |
| 312 | 20231208 | 140000 | 2360355235 | 2805 | 2805 | 2805 | 2805 | 245 |
| 313 | 20231208 | 135900 | 2359668010 | 2805 | 2800 | 2805 | 2800 | 52 |
| 314 | 20231208 | 135800 | 2359522400 | 2800 | 2800 | 2800 | 2800 | 1 |
| 315 | 20231208 | 135700 | 2359519600 | 2805 | 2800 | 2805 | 2800 | 1927 |
| 316 | 20231208 | 135600 | 2354120175 | 2800 | 2800 | 2800 | 2800 | 30 |
| 317 | 20231208 | 135500 | 2354036175 | 2790 | 2790 | 2790 | 2790 | 3800 |
| 318 | 20231208 | 135400 | 2343434175 | 2800 | 2795 | 2800 | 2795 | 2688 |
| 319 | 20231208 | 135300 | 2335921155 | 2795 | 2790 | 2795 | 2790 | 329 |
| 320 | 20231208 | 135200 | 2335003235 | 2790 | 2790 | 2790 | 2790 | 36 |
| 321 | 20231208 | 135100 | 2334902795 | 2790 | 2790 | 2795 | 2790 | 744 |
| 322 | 20231208 | 135000 | 2332826535 | 2795 | 2795 | 2795 | 2795 | 76 |
| 323 | 20231208 | 134900 | 2332614115 | 2790 | 2790 | 2790 | 2790 | 370 |
| 324 | 20231208 | 134800 | 2331581815 | 2790 | 2790 | 2790 | 2790 | 0 |
| 325 | 20231208 | 134700 | 2331581815 | 2790 | 2790 | 2790 | 2790 | 15204 |
| 326 | 20231208 | 134600 | 2289162655 | 2790 | 2790 | 2790 | 2790 | 2732 |
| 327 | 20231208 | 134500 | 2281540375 | 2790 | 2790 | 2790 | 2790 | 3770 |
| 328 | 20231208 | 134400 | 2271022075 | 2795 | 2795 | 2795 | 2790 | 2157 |
| 329 | 20231208 | 134300 | 2264995260 | 2795 | 2795 | 2795 | 2795 | 2053 |
| 330 | 20231208 | 134200 | 2259257125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 331 | 20231208 | 134100 | 2259257125 | 2795 | 2795 | 2795 | 2795 | 557 |
| 332 | 20231208 | 134000 | 2257700310 | 2795 | 2800 | 2800 | 2795 | 400 |
| 333 | 20231208 | 133900 | 2256580560 | 2800 | 2800 | 2800 | 2800 | 3 |
| 334 | 20231208 | 133800 | 2256572160 | 2795 | 2795 | 2795 | 2795 | 2248 |
| 335 | 20231208 | 133700 | 2250289000 | 2795 | 2795 | 2795 | 2795 | 0 |
| 336 | 20231208 | 133600 | 2250289000 | 2795 | 2795 | 2795 | 2795 | 370 |
| 337 | 20231208 | 133500 | 2249254850 | 2800 | 2795 | 2800 | 2795 | 203 |
| 338 | 20231208 | 133400 | 2248686965 | 2795 | 2795 | 2795 | 2795 | 401 |
| 339 | 20231208 | 133300 | 2247566170 | 2795 | 2795 | 2795 | 2795 | 357 |
| 340 | 20231208 | 133200 | 2246568355 | 2795 | 2800 | 2800 | 2795 | 2226 |
| 341 | 20231208 | 133100 | 2240345785 | 2800 | 2800 | 2800 | 2800 | 80 |
| 342 | 20231208 | 133000 | 2240121785 | 2800 | 2805 | 2805 | 2800 | 6736 |
| 343 | 20231208 | 132900 | 2221255365 | 2805 | 2805 | 2805 | 2805 | 3 |
| 344 | 20231208 | 132800 | 2221246950 | 2805 | 2805 | 2805 | 2805 | 0 |
| 345 | 20231208 | 132700 | 2221246950 | 2805 | 2800 | 2805 | 2800 | 902 |
| 346 | 20231208 | 132600 | 2218719375 | 2800 | 2800 | 2800 | 2800 | 23 |
| 347 | 20231208 | 132500 | 2218654975 | 2800 | 2800 | 2800 | 2800 | 0 |
| 348 | 20231208 | 132400 | 2218654975 | 2800 | 2800 | 2800 | 2800 | 350 |
| 349 | 20231208 | 132300 | 2217674975 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20231208 | 132200 | 2217674975 | 2800 | 2800 | 2800 | 2800 | 20 |
| 351 | 20231208 | 132100 | 2217618975 | 2805 | 2805 | 2805 | 2805 | 85 |
| 352 | 20231208 | 132000 | 2217380550 | 2805 | 2805 | 2805 | 2805 | 270 |
| 353 | 20231208 | 131900 | 2216623200 | 2805 | 2805 | 2805 | 2805 | 35 |
| 354 | 20231208 | 131800 | 2216525025 | 2805 | 2810 | 2810 | 2805 | 19 |
| 355 | 20231208 | 131700 | 2216471725 | 2815 | 2815 | 2815 | 2815 | 97 |
| 356 | 20231208 | 131600 | 2216198670 | 2815 | 2815 | 2815 | 2815 | 100 |
| 357 | 20231208 | 131500 | 2215917170 | 2815 | 2805 | 2815 | 2805 | 520 |
| 358 | 20231208 | 131400 | 2214455610 | 2800 | 2800 | 2800 | 2800 | 2074 |
| 359 | 20231208 | 131300 | 2208648410 | 2800 | 2795 | 2800 | 2795 | 533 |
| 360 | 20231208 | 131200 | 2207156025 | 2800 | 2800 | 2800 | 2800 | 0 |
| 361 | 20231208 | 131100 | 2207156025 | 2800 | 2795 | 2800 | 2795 | 3007 |
| 362 | 20231208 | 131000 | 2198746440 | 2800 | 2800 | 2800 | 2800 | 300 |
| 363 | 20231208 | 130900 | 2197906440 | 2800 | 2795 | 2800 | 2795 | 11 |
| 364 | 20231208 | 130800 | 2197875645 | 2800 | 2800 | 2800 | 2800 | 400 |
| 365 | 20231208 | 130700 | 2196755645 | 2795 | 2795 | 2795 | 2795 | 50 |
| 366 | 20231208 | 130600 | 2196615895 | 2800 | 2800 | 2800 | 2800 | 357 |
| 367 | 20231208 | 130500 | 2195616295 | 2795 | 2795 | 2795 | 2795 | 182 |
| 368 | 20231208 | 130400 | 2195107605 | 2795 | 2795 | 2795 | 2795 | 69 |
| 369 | 20231208 | 130300 | 2194914750 | 2795 | 2795 | 2795 | 2795 | 1975 |
| 370 | 20231208 | 130200 | 2189394625 | 2795 | 2795 | 2795 | 2795 | 494 |
| 371 | 20231208 | 130100 | 2188013895 | 2795 | 2795 | 2795 | 2795 | 337 |
| 372 | 20231208 | 130000 | 2187071980 | 2795 | 2795 | 2795 | 2795 | 3340 |
| 373 | 20231208 | 125900 | 2177736680 | 2795 | 2795 | 2795 | 2795 | 904 |
| 374 | 20231208 | 125800 | 2175210000 | 2795 | 2795 | 2795 | 2795 | 0 |
| 375 | 20231208 | 125700 | 2175210000 | 2795 | 2795 | 2795 | 2795 | 10 |
| 376 | 20231208 | 125600 | 2175182050 | 2795 | 2795 | 2795 | 2795 | 428 |
| 377 | 20231208 | 125500 | 2173985790 | 2800 | 2800 | 2800 | 2800 | 1 |
| 378 | 20231208 | 125400 | 2173982990 | 2795 | 2795 | 2795 | 2795 | 627 |
| 379 | 20231208 | 125300 | 2172230525 | 2795 | 2795 | 2795 | 2795 | 433 |
| 380 | 20231208 | 125200 | 2171020290 | 2795 | 2800 | 2800 | 2795 | 20459 |
| 381 | 20231208 | 125100 | 2113831520 | 2815 | 2815 | 2815 | 2815 | 0 |
| 382 | 20231208 | 125000 | 2113831520 | 2815 | 2805 | 2815 | 2805 | 2406 |
| 383 | 20231208 | 124900 | 2107065350 | 2815 | 2815 | 2815 | 2815 | 0 |
| 384 | 20231208 | 124800 | 2107065350 | 2815 | 2800 | 2815 | 2800 | 2958 |
| 385 | 20231208 | 124700 | 2098776080 | 2800 | 2815 | 2815 | 2800 | 5618 |
| 386 | 20231208 | 124600 | 2082964435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 387 | 20231208 | 124500 | 2082964435 | 2820 | 2820 | 2820 | 2820 | 6 |
| 388 | 20231208 | 124400 | 2082947515 | 2820 | 2820 | 2820 | 2820 | 0 |
| 389 | 20231208 | 124300 | 2082947515 | 2820 | 2820 | 2820 | 2820 | 0 |
| 390 | 20231208 | 124200 | 2082947515 | 2820 | 2820 | 2820 | 2820 | 0 |
| 391 | 20231208 | 124100 | 2082947515 | 2820 | 2820 | 2820 | 2820 | 141 |
| 392 | 20231208 | 124000 | 2082549895 | 2805 | 2805 | 2805 | 2800 | 779 |
| 393 | 20231208 | 123900 | 2080365300 | 2805 | 2805 | 2805 | 2805 | 360 |
| 394 | 20231208 | 123800 | 2079355500 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 395 | 20231208 | 123700 | 2076555500 | 2800 | 2805 | 2805 | 2800 | 342 |
| 396 | 20231208 | 123600 | 2075597440 | 2805 | 2805 | 2805 | 2805 | 100 |
| 397 | 20231208 | 123500 | 2075316940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 398 | 20231208 | 123400 | 2075316940 | 2820 | 2820 | 2820 | 2820 | 5 |
| 399 | 20231208 | 123300 | 2075302840 | 2820 | 2820 | 2820 | 2820 | 8 |
| 400 | 20231208 | 123200 | 2075280280 | 2825 | 2805 | 2825 | 2805 | 1980 |
| 401 | 20231208 | 123100 | 2069705590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 402 | 20231208 | 123000 | 2069705590 | 2800 | 2800 | 2800 | 2800 | 0 |
| 403 | 20231208 | 122900 | 2069705590 | 2800 | 2800 | 2800 | 2800 | 1200 |
| 404 | 20231208 | 122800 | 2066345590 | 2800 | 2800 | 2800 | 2800 | 509 |
| 405 | 20231208 | 122700 | 2064920390 | 2800 | 2800 | 2800 | 2795 | 10460 |
| 406 | 20231208 | 122600 | 2035633640 | 2805 | 2810 | 2810 | 2805 | 1066 |
| 407 | 20231208 | 122500 | 2032642975 | 2810 | 2810 | 2810 | 2805 | 835 |
| 408 | 20231208 | 122400 | 2030299870 | 2820 | 2810 | 2820 | 2805 | 1165 |
| 409 | 20231208 | 122300 | 2027022625 | 2810 | 2815 | 2815 | 2810 | 1450 |
| 410 | 20231208 | 122200 | 2022947605 | 2825 | 2820 | 2825 | 2820 | 810 |
| 411 | 20231208 | 122100 | 2020663400 | 2820 | 2820 | 2820 | 2820 | 75 |
| 412 | 20231208 | 122000 | 2020451900 | 2820 | 2820 | 2820 | 2820 | 200 |
| 413 | 20231208 | 121900 | 2019887900 | 2820 | 2820 | 2820 | 2820 | 67 |
| 414 | 20231208 | 121800 | 2019698960 | 2820 | 2820 | 2820 | 2820 | 2 |
| 415 | 20231208 | 121700 | 2019693320 | 2825 | 2825 | 2825 | 2825 | 166 |
| 416 | 20231208 | 121600 | 2019224370 | 2820 | 2820 | 2820 | 2820 | 74 |
| 417 | 20231208 | 121500 | 2019015690 | 2820 | 2805 | 2820 | 2805 | 658 |
| 418 | 20231208 | 121400 | 2017165530 | 2805 | 2810 | 2810 | 2805 | 1000 |
| 419 | 20231208 | 121300 | 2014359900 | 2820 | 2810 | 2820 | 2810 | 74 |
| 420 | 20231208 | 121200 | 2014151230 | 2820 | 2815 | 2820 | 2815 | 908 |
| 421 | 20231208 | 121100 | 2011593980 | 2810 | 2820 | 2820 | 2810 | 638 |
| 422 | 20231208 | 121000 | 2009798510 | 2820 | 2825 | 2825 | 2820 | 1256 |
| 423 | 20231208 | 120900 | 2006254835 | 2825 | 2825 | 2825 | 2825 | 200 |
| 424 | 20231208 | 120800 | 2005689835 | 2825 | 2825 | 2825 | 2825 | 300 |
| 425 | 20231208 | 120700 | 2004842335 | 2835 | 2825 | 2835 | 2825 | 3001 |
| 426 | 20231208 | 120600 | 1996364500 | 2825 | 2825 | 2825 | 2825 | 62 |
| 427 | 20231208 | 120500 | 1996189350 | 2845 | 2840 | 2845 | 2840 | 5209 |
| 428 | 20231208 | 120400 | 1981369845 | 2840 | 2815 | 2845 | 2805 | 20212 |
| 429 | 20231208 | 120300 | 1924290660 | 2835 | 2820 | 2835 | 2820 | 1824 |
| 430 | 20231208 | 120200 | 1919124080 | 2820 | 2830 | 2830 | 2820 | 1405 |
| 431 | 20231208 | 120100 | 1915158095 | 2840 | 2840 | 2840 | 2840 | 0 |
| 432 | 20231208 | 120000 | 1915158095 | 2840 | 2815 | 2840 | 2810 | 10685 |
| 433 | 20231208 | 115900 | 1884937970 | 2815 | 2815 | 2815 | 2815 | 0 |
| 434 | 20231208 | 115800 | 1884937970 | 2815 | 2830 | 2830 | 2810 | 9574 |
| 435 | 20231208 | 115700 | 1857968930 | 2835 | 2830 | 2835 | 2830 | 6002 |
| 436 | 20231208 | 115600 | 1840978270 | 2830 | 2830 | 2830 | 2830 | 0 |
| 437 | 20231208 | 115500 | 1840978270 | 2830 | 2830 | 2830 | 2830 | 1002 |
| 438 | 20231208 | 115400 | 1838142610 | 2830 | 2820 | 2830 | 2820 | 1008 |
| 439 | 20231208 | 115300 | 1835299990 | 2830 | 2830 | 2830 | 2830 | 0 |
| 440 | 20231208 | 115200 | 1835299990 | 2830 | 2820 | 2830 | 2820 | 51 |
| 441 | 20231208 | 115100 | 1835156160 | 2820 | 2820 | 2820 | 2820 | 184 |
| 442 | 20231208 | 115000 | 1834637280 | 2815 | 2815 | 2815 | 2815 | 290 |
| 443 | 20231208 | 114900 | 1833820930 | 2820 | 2820 | 2820 | 2820 | 266 |
| 444 | 20231208 | 114800 | 1833070810 | 2830 | 2825 | 2830 | 2825 | 327 |
| 445 | 20231208 | 114700 | 1832146390 | 2820 | 2825 | 2825 | 2820 | 752 |
| 446 | 20231208 | 114600 | 1830025240 | 2820 | 2820 | 2820 | 2820 | 1569 |
| 447 | 20231208 | 114500 | 1825600660 | 2820 | 2825 | 2825 | 2820 | 2680 |
| 448 | 20231208 | 114400 | 1818036400 | 2825 | 2825 | 2825 | 2825 | 2275 |
| 449 | 20231208 | 114300 | 1811609525 | 2825 | 2825 | 2825 | 2825 | 370 |
| 450 | 20231208 | 114200 | 1810564275 | 2830 | 2830 | 2830 | 2830 | 34 |
| 451 | 20231208 | 114100 | 1810468055 | 2825 | 2830 | 2830 | 2825 | 100 |
| 452 | 20231208 | 114000 | 1810185135 | 2830 | 2830 | 2830 | 2830 | 903 |
| 453 | 20231208 | 113900 | 1807629645 | 2830 | 2830 | 2830 | 2830 | 2200 |
| 454 | 20231208 | 113800 | 1801403645 | 2830 | 2815 | 2830 | 2815 | 73 |
| 455 | 20231208 | 113700 | 1801197070 | 2815 | 2830 | 2830 | 2810 | 5904 |
| 456 | 20231208 | 113600 | 1784563535 | 2835 | 2840 | 2840 | 2830 | 5222 |
| 457 | 20231208 | 113500 | 1769783665 | 2840 | 2845 | 2845 | 2840 | 5385 |
| 458 | 20231208 | 113400 | 1754475440 | 2845 | 2845 | 2845 | 2840 | 5685 |
| 459 | 20231208 | 113300 | 1738301635 | 2845 | 2845 | 2845 | 2840 | 5087 |
| 460 | 20231208 | 113200 | 1723829370 | 2845 | 2840 | 2845 | 2840 | 9349 |
| 461 | 20231208 | 113100 | 1697260610 | 2840 | 2835 | 2840 | 2830 | 4810 |
| 462 | 20231208 | 113000 | 1683612700 | 2835 | 2835 | 2840 | 2830 | 4264 |
| 463 | 20231208 | 112900 | 1671512650 | 2835 | 2840 | 2840 | 2835 | 2048 |
| 464 | 20231208 | 112800 | 1665698610 | 2840 | 2830 | 2840 | 2830 | 15823 |
| 465 | 20231208 | 112700 | 1620862475 | 2825 | 2815 | 2830 | 2815 | 38526 |
| 466 | 20231208 | 112600 | 1512195890 | 2810 | 2815 | 2815 | 2810 | 1631 |
| 467 | 20231208 | 112500 | 1507609625 | 2815 | 2815 | 2815 | 2815 | 0 |
| 468 | 20231208 | 112400 | 1507609625 | 2815 | 2810 | 2815 | 2810 | 983 |
| 469 | 20231208 | 112300 | 1504847370 | 2810 | 2815 | 2815 | 2810 | 2512 |
| 470 | 20231208 | 112200 | 1497786090 | 2810 | 2810 | 2810 | 2805 | 575 |
| 471 | 20231208 | 112100 | 1496171130 | 2810 | 2810 | 2810 | 2810 | 215 |
| 472 | 20231208 | 112000 | 1495566980 | 2810 | 2805 | 2815 | 2805 | 105 |
| 473 | 20231208 | 111900 | 1495271930 | 2805 | 2815 | 2815 | 2805 | 2167 |
| 474 | 20231208 | 111800 | 1489185030 | 2815 | 2805 | 2815 | 2805 | 2419 |
| 475 | 20231208 | 111700 | 1482377715 | 2810 | 2810 | 2810 | 2810 | 0 |
| 476 | 20231208 | 111600 | 1482377715 | 2810 | 2810 | 2815 | 2810 | 3951 |
| 477 | 20231208 | 111500 | 1471270405 | 2810 | 2810 | 2810 | 2810 | 34 |
| 478 | 20231208 | 111400 | 1471174865 | 2810 | 2805 | 2810 | 2805 | 6078 |
| 479 | 20231208 | 111300 | 1454125910 | 2810 | 2810 | 2815 | 2810 | 156 |
| 480 | 20231208 | 111200 | 1453687300 | 2805 | 2815 | 2815 | 2805 | 3905 |
| 481 | 20231208 | 111100 | 1442710010 | 2815 | 2810 | 2815 | 2810 | 201 |
| 482 | 20231208 | 111000 | 1442145195 | 2810 | 2810 | 2810 | 2810 | 1816 |
| 483 | 20231208 | 110900 | 1437042235 | 2810 | 2805 | 2810 | 2805 | 1793 |
| 484 | 20231208 | 110800 | 1432012510 | 2805 | 2805 | 2805 | 2805 | 111 |
| 485 | 20231208 | 110700 | 1431701155 | 2800 | 2800 | 2800 | 2800 | 7001 |
| 486 | 20231208 | 110600 | 1412098355 | 2805 | 2805 | 2805 | 2800 | 1521 |
| 487 | 20231208 | 110500 | 1407836955 | 2805 | 2805 | 2805 | 2805 | 351 |
| 488 | 20231208 | 110400 | 1406852400 | 2805 | 2805 | 2805 | 2805 | 50 |
| 489 | 20231208 | 110300 | 1406712150 | 2805 | 2800 | 2805 | 2800 | 2181 |
| 490 | 20231208 | 110200 | 1400595350 | 2805 | 2795 | 2805 | 2795 | 2169 |
| 491 | 20231208 | 110100 | 1394532700 | 2800 | 2800 | 2805 | 2800 | 6124 |
| 492 | 20231208 | 110000 | 1377385485 | 2800 | 2800 | 2800 | 2800 | 8508 |
| 493 | 20231208 | 105900 | 1353563085 | 2805 | 2800 | 2810 | 2800 | 4523 |
| 494 | 20231208 | 105800 | 1340885260 | 2805 | 2810 | 2810 | 2805 | 3777 |
| 495 | 20231208 | 105700 | 1330290270 | 2810 | 2810 | 2815 | 2810 | 1077 |
| 496 | 20231208 | 105600 | 1327263870 | 2810 | 2810 | 2810 | 2805 | 559 |
| 497 | 20231208 | 105500 | 1325693130 | 2810 | 2810 | 2810 | 2810 | 300 |
| 498 | 20231208 | 105400 | 1324850130 | 2810 | 2810 | 2810 | 2810 | 0 |
| 499 | 20231208 | 105300 | 1324850130 | 2810 | 2810 | 2810 | 2810 | 2000 |
| 500 | 20231208 | 105200 | 1319230130 | 2805 | 2805 | 2805 | 2805 | 2396 |
| 501 | 20231208 | 105100 | 1312509350 | 2805 | 2805 | 2810 | 2800 | 2138 |
| 502 | 20231208 | 105000 | 1306512490 | 2810 | 2800 | 2810 | 2800 | 3635 |
| 503 | 20231208 | 104900 | 1296314190 | 2795 | 2795 | 2800 | 2795 | 3813 |
| 504 | 20231208 | 104800 | 1285654865 | 2790 | 2795 | 2800 | 2790 | 13418 |
| 505 | 20231208 | 104700 | 1248122185 | 2805 | 2805 | 2815 | 2800 | 6869 |
| 506 | 20231208 | 104600 | 1228881375 | 2805 | 2810 | 2810 | 2805 | 2785 |
| 507 | 20231208 | 104500 | 1221065895 | 2810 | 2820 | 2830 | 2810 | 17202 |
| 508 | 20231208 | 104400 | 1172527235 | 2825 | 2820 | 2825 | 2820 | 598 |
| 509 | 20231208 | 104300 | 1170840870 | 2830 | 2815 | 2830 | 2815 | 5557 |
| 510 | 20231208 | 104200 | 1155162005 | 2815 | 2810 | 2815 | 2810 | 4270 |
| 511 | 20231208 | 104100 | 1143154420 | 2810 | 2810 | 2815 | 2810 | 1808 |
| 512 | 20231208 | 104000 | 1138073690 | 2810 | 2810 | 2810 | 2800 | 1634 |
| 513 | 20231208 | 103900 | 1133495150 | 2800 | 2800 | 2810 | 2800 | 1044 |
| 514 | 20231208 | 103800 | 1130567110 | 2800 | 2830 | 2830 | 2795 | 29871 |
| 515 | 20231208 | 103700 | 1046840750 | 2810 | 2830 | 2835 | 2810 | 22419 |
| 516 | 20231208 | 103600 | 983640460 | 2830 | 2820 | 2830 | 2815 | 12611 |
| 517 | 20231208 | 103500 | 948018085 | 2805 | 2805 | 2805 | 2805 | 1160 |
| 518 | 20231208 | 103400 | 944764285 | 2820 | 2820 | 2820 | 2805 | 1976 |
| 519 | 20231208 | 103300 | 939204690 | 2820 | 2815 | 2820 | 2815 | 11675 |
| 520 | 20231208 | 103200 | 906306835 | 2815 | 2790 | 2820 | 2790 | 27655 |
| 521 | 20231208 | 103100 | 828809570 | 2790 | 2790 | 2790 | 2785 | 231 |
| 522 | 20231208 | 103000 | 828165130 | 2790 | 2790 | 2790 | 2785 | 549 |
| 523 | 20231208 | 102900 | 826633460 | 2790 | 2790 | 2795 | 2790 | 1602 |
| 524 | 20231208 | 102800 | 822163790 | 2790 | 2795 | 2795 | 2790 | 1055 |
| 525 | 20231208 | 102700 | 819220320 | 2790 | 2795 | 2795 | 2790 | 110 |
| 526 | 20231208 | 102600 | 818913410 | 2790 | 2800 | 2800 | 2790 | 279 |
| 527 | 20231208 | 102500 | 818134445 | 2795 | 2795 | 2795 | 2795 | 1061 |
| 528 | 20231208 | 102400 | 815168950 | 2795 | 2795 | 2795 | 2795 | 2158 |
| 529 | 20231208 | 102300 | 809137340 | 2795 | 2795 | 2795 | 2790 | 884 |
| 530 | 20231208 | 102200 | 806670940 | 2795 | 2800 | 2800 | 2795 | 4159 |
| 531 | 20231208 | 102100 | 795046525 | 2795 | 2790 | 2795 | 2790 | 2212 |
| 532 | 20231208 | 102000 | 788864465 | 2795 | 2790 | 2795 | 2790 | 1978 |
| 533 | 20231208 | 101900 | 783345275 | 2785 | 2785 | 2785 | 2785 | 1 |
| 534 | 20231208 | 101800 | 783342490 | 2790 | 2795 | 2795 | 2790 | 4233 |
| 535 | 20231208 | 101700 | 771530630 | 2790 | 2790 | 2790 | 2790 | 834 |
| 536 | 20231208 | 101600 | 769203770 | 2785 | 2790 | 2790 | 2785 | 2262 |
| 537 | 20231208 | 101500 | 762892800 | 2785 | 2780 | 2785 | 2780 | 7746 |
| 538 | 20231208 | 101400 | 741332120 | 2780 | 2770 | 2780 | 2770 | 1001 |
| 539 | 20231208 | 101300 | 738559340 | 2770 | 2770 | 2770 | 2770 | 1234 |
| 540 | 20231208 | 101200 | 735141160 | 2770 | 2770 | 2770 | 2770 | 195 |
| 541 | 20231208 | 101100 | 734601010 | 2770 | 2765 | 2770 | 2765 | 985 |
| 542 | 20231208 | 101000 | 731872565 | 2760 | 2770 | 2770 | 2760 | 1984 |
| 543 | 20231208 | 100900 | 726395225 | 2760 | 2760 | 2760 | 2760 | 1639 |
| 544 | 20231208 | 100800 | 721871585 | 2760 | 2760 | 2760 | 2760 | 3824 |
| 545 | 20231208 | 100700 | 711317345 | 2770 | 2770 | 2770 | 2770 | 70 |
| 546 | 20231208 | 100600 | 711123445 | 2780 | 2780 | 2780 | 2775 | 879 |
| 547 | 20231208 | 100500 | 708680395 | 2775 | 2760 | 2775 | 2760 | 6177 |
| 548 | 20231208 | 100400 | 691569850 | 2760 | 2760 | 2760 | 2760 | 6873 |
| 549 | 20231208 | 100300 | 672600370 | 2760 | 2760 | 2760 | 2760 | 100 |
| 550 | 20231208 | 100200 | 672324370 | 2760 | 2765 | 2765 | 2760 | 202 |
| 551 | 20231208 | 100100 | 671765845 | 2765 | 2760 | 2765 | 2760 | 592 |
| 552 | 20231208 | 100000 | 670131900 | 2760 | 2760 | 2760 | 2760 | 0 |
| 553 | 20231208 | 095900 | 670131900 | 2760 | 2765 | 2765 | 2760 | 320 |
| 554 | 20231208 | 095800 | 669247200 | 2765 | 2760 | 2765 | 2760 | 398 |
| 555 | 20231208 | 095700 | 668147975 | 2765 | 2765 | 2765 | 2765 | 166 |
| 556 | 20231208 | 095600 | 667688985 | 2765 | 2765 | 2765 | 2765 | 72 |
| 557 | 20231208 | 095500 | 667489905 | 2765 | 2755 | 2765 | 2755 | 1102 |
| 558 | 20231208 | 095400 | 664453880 | 2755 | 2760 | 2760 | 2755 | 1109 |
| 559 | 20231208 | 095300 | 661396415 | 2760 | 2760 | 2760 | 2760 | 20 |
| 560 | 20231208 | 095200 | 661341215 | 2760 | 2760 | 2760 | 2760 | 11 |
| 561 | 20231208 | 095100 | 661310855 | 2760 | 2760 | 2760 | 2760 | 335 |
| 562 | 20231208 | 095000 | 660386255 | 2760 | 2760 | 2760 | 2760 | 165 |
| 563 | 20231208 | 094900 | 659930855 | 2760 | 2760 | 2760 | 2760 | 135 |
| 564 | 20231208 | 094800 | 659558255 | 2760 | 2760 | 2760 | 2755 | 2138 |
| 565 | 20231208 | 094700 | 653662925 | 2765 | 2765 | 2765 | 2755 | 1200 |
| 566 | 20231208 | 094600 | 650351875 | 2755 | 2760 | 2760 | 2755 | 5468 |
| 567 | 20231208 | 094500 | 635287290 | 2755 | 2755 | 2765 | 2755 | 2597 |
| 568 | 20231208 | 094400 | 628132545 | 2760 | 2760 | 2760 | 2760 | 335 |
| 569 | 20231208 | 094300 | 627207945 | 2760 | 2760 | 2760 | 2760 | 10 |
| 570 | 20231208 | 094200 | 627180345 | 2765 | 2760 | 2765 | 2755 | 1287 |
| 571 | 20231208 | 094100 | 623622470 | 2760 | 2760 | 2760 | 2760 | 246 |
| 572 | 20231208 | 094000 | 622943510 | 2760 | 2760 | 2760 | 2760 | 5 |
| 573 | 20231208 | 093900 | 622929710 | 2760 | 2760 | 2765 | 2760 | 558 |
| 574 | 20231208 | 093800 | 621389625 | 2760 | 2760 | 2760 | 2760 | 100 |
| 575 | 20231208 | 093700 | 621113625 | 2750 | 2755 | 2755 | 2750 | 479 |
| 576 | 20231208 | 093600 | 619794795 | 2755 | 2755 | 2755 | 2755 | 2443 |
| 577 | 20231208 | 093500 | 613064330 | 2760 | 2765 | 2765 | 2760 | 59 |
| 578 | 20231208 | 093400 | 612901230 | 2765 | 2755 | 2765 | 2755 | 2338 |
| 579 | 20231208 | 093300 | 606459660 | 2755 | 2750 | 2755 | 2750 | 1041 |
| 580 | 20231208 | 093200 | 603596570 | 2755 | 2760 | 2760 | 2755 | 4642 |
| 581 | 20231208 | 093100 | 590786765 | 2775 | 2765 | 2775 | 2765 | 519 |
| 582 | 20231208 | 093000 | 589351710 | 2765 | 2775 | 2775 | 2765 | 784 |
| 583 | 20231208 | 092900 | 587179780 | 2775 | 2775 | 2775 | 2775 | 500 |
| 584 | 20231208 | 092800 | 585792280 | 2775 | 2775 | 2775 | 2775 | 122 |
| 585 | 20231208 | 092700 | 585453730 | 2775 | 2770 | 2775 | 2770 | 1051 |
| 586 | 20231208 | 092600 | 582537455 | 2770 | 2770 | 2770 | 2770 | 414 |
| 587 | 20231208 | 092500 | 581390675 | 2765 | 2765 | 2765 | 2765 | 2061 |
| 588 | 20231208 | 092400 | 575692010 | 2765 | 2760 | 2765 | 2760 | 5013 |
| 589 | 20231208 | 092300 | 561856125 | 2750 | 2755 | 2755 | 2745 | 6080 |
| 590 | 20231208 | 092200 | 545132690 | 2755 | 2745 | 2755 | 2745 | 5001 |
| 591 | 20231208 | 092100 | 531394935 | 2745 | 2745 | 2745 | 2745 | 3814 |
| 592 | 20231208 | 092000 | 520925505 | 2755 | 2755 | 2755 | 2755 | 2798 |
| 593 | 20231208 | 091900 | 513217015 | 2745 | 2750 | 2755 | 2745 | 1680 |
| 594 | 20231208 | 091800 | 508593050 | 2755 | 2740 | 2755 | 2740 | 8957 |
| 595 | 20231208 | 091700 | 484050455 | 2740 | 2745 | 2745 | 2740 | 1902 |
| 596 | 20231208 | 091600 | 478833310 | 2745 | 2745 | 2750 | 2745 | 265 |
| 597 | 20231208 | 091500 | 478105880 | 2745 | 2745 | 2745 | 2745 | 2951 |
| 598 | 20231208 | 091400 | 470005385 | 2745 | 2755 | 2755 | 2745 | 4841 |
| 599 | 20231208 | 091300 | 456685100 | 2755 | 2765 | 2765 | 2755 | 791 |
| 600 | 20231208 | 091200 | 454499595 | 2765 | 2760 | 2770 | 2760 | 257 |
| 601 | 20231208 | 091100 | 453789015 | 2770 | 2760 | 2775 | 2755 | 4110 |
| 602 | 20231208 | 091000 | 442452690 | 2760 | 2760 | 2760 | 2755 | 1446 |
| 603 | 20231208 | 090900 | 438462730 | 2760 | 2780 | 2780 | 2760 | 3696 |
| 604 | 20231208 | 090800 | 428240975 | 2770 | 2770 | 2780 | 2765 | 374 |
| 605 | 20231208 | 090700 | 427204690 | 2785 | 2775 | 2790 | 2760 | 1145 |
| 606 | 20231208 | 090600 | 424038395 | 2805 | 2730 | 2805 | 2730 | 15578 |
| 607 | 20231208 | 090500 | 380906155 | 2730 | 2765 | 2770 | 2730 | 18561 |
| 608 | 20231208 | 090400 | 329730950 | 2760 | 2765 | 2770 | 2750 | 18850 |
| 609 | 20231208 | 090300 | 277677495 | 2765 | 2795 | 2795 | 2765 | 57027 |
| 610 | 20231208 | 090200 | 118939845 | 2790 | 2790 | 2800 | 2775 | 14896 |
| 611 | 20231208 | 090100 | 77448820 | 2800 | 2780 | 2805 | 2775 | 12382 |
| 612 | 20231208 | 090000 | 42906280 | 2780 | 2765 | 2780 | 2765 | 15307 |