30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 3 | 20231214 | 191000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 4 | 20231214 | 190900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 5 | 20231214 | 190800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 6 | 20231214 | 190700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 7 | 20231214 | 190600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 8 | 20231214 | 190500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 9 | 20231214 | 190400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 10 | 20231214 | 190300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 11 | 20231214 | 190200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 12 | 20231214 | 190100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 13 | 20231214 | 190000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 14 | 20231214 | 185900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 15 | 20231214 | 185800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 16 | 20231214 | 185700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 17 | 20231214 | 185600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 18 | 20231214 | 185500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 19 | 20231214 | 185400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 20 | 20231214 | 185300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 21 | 20231214 | 185200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 22 | 20231214 | 185100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 23 | 20231214 | 185000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 24 | 20231214 | 184900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 25 | 20231214 | 184800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 26 | 20231214 | 184700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 27 | 20231214 | 184600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 28 | 20231214 | 184500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 29 | 20231214 | 184400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 30 | 20231214 | 184300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 31 | 20231214 | 184200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 32 | 20231214 | 184100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 33 | 20231214 | 184000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 34 | 20231214 | 183900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 35 | 20231214 | 183800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 36 | 20231214 | 183700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 37 | 20231214 | 183600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 38 | 20231214 | 183500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 39 | 20231214 | 183400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 40 | 20231214 | 183300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 41 | 20231214 | 183200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 42 | 20231214 | 183100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 43 | 20231214 | 183000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 44 | 20231214 | 182900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 45 | 20231214 | 182800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 46 | 20231214 | 182700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 47 | 20231214 | 182600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 48 | 20231214 | 182500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 49 | 20231214 | 182400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 50 | 20231214 | 182300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 51 | 20231214 | 182200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 52 | 20231214 | 182100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 53 | 20231214 | 182000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 54 | 20231214 | 181900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 55 | 20231214 | 181800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 56 | 20231214 | 181700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 57 | 20231214 | 181600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 58 | 20231214 | 181500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 59 | 20231214 | 181400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 60 | 20231214 | 181300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 61 | 20231214 | 181200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 62 | 20231214 | 181100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 63 | 20231214 | 181000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 64 | 20231214 | 180900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 65 | 20231214 | 180800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 66 | 20231214 | 180700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 67 | 20231214 | 180600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 68 | 20231214 | 180500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 69 | 20231214 | 180400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 70 | 20231214 | 180300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 71 | 20231214 | 180200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 72 | 20231214 | 180100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 73 | 20231214 | 180000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 74 | 20231214 | 175900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 75 | 20231214 | 175800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 76 | 20231214 | 175700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 77 | 20231214 | 175600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 78 | 20231214 | 175500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 79 | 20231214 | 175400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 80 | 20231214 | 175300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 81 | 20231214 | 175200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 82 | 20231214 | 175100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 83 | 20231214 | 175000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 84 | 20231214 | 174900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 85 | 20231214 | 174800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 86 | 20231214 | 174700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 87 | 20231214 | 174600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 88 | 20231214 | 174500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 89 | 20231214 | 174400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 90 | 20231214 | 174300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 91 | 20231214 | 174200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 92 | 20231214 | 174100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 93 | 20231214 | 174000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 94 | 20231214 | 173900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 95 | 20231214 | 173800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 96 | 20231214 | 173700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 97 | 20231214 | 173600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 98 | 20231214 | 173500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 99 | 20231214 | 173400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 100 | 20231214 | 173300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 101 | 20231214 | 173200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 102 | 20231214 | 173100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 103 | 20231214 | 173000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 104 | 20231214 | 172900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 105 | 20231214 | 172800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 106 | 20231214 | 172700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 107 | 20231214 | 172600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 108 | 20231214 | 172500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 109 | 20231214 | 172400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 110 | 20231214 | 172300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 111 | 20231214 | 172200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 112 | 20231214 | 172100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 113 | 20231214 | 172000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 114 | 20231214 | 171900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 115 | 20231214 | 171800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 116 | 20231214 | 171700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 117 | 20231214 | 171600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 118 | 20231214 | 171500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 119 | 20231214 | 171400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 120 | 20231214 | 171300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 121 | 20231214 | 171200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 122 | 20231214 | 171100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 123 | 20231214 | 171000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 124 | 20231214 | 170900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 125 | 20231214 | 170800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 126 | 20231214 | 170700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 127 | 20231214 | 170600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 128 | 20231214 | 170500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 129 | 20231214 | 170400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 130 | 20231214 | 170300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 131 | 20231214 | 170200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 132 | 20231214 | 170100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 133 | 20231214 | 170000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 134 | 20231214 | 165900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 135 | 20231214 | 165800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 136 | 20231214 | 165700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 137 | 20231214 | 165600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 138 | 20231214 | 165500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 139 | 20231214 | 165400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 140 | 20231214 | 165300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 141 | 20231214 | 165200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 142 | 20231214 | 165100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 143 | 20231214 | 165000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 144 | 20231214 | 164900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 145 | 20231214 | 164800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 146 | 20231214 | 164700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 147 | 20231214 | 164600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 148 | 20231214 | 164500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 149 | 20231214 | 164400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 150 | 20231214 | 164300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 151 | 20231214 | 164200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 152 | 20231214 | 164100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 153 | 20231214 | 164000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 154 | 20231214 | 163900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 155 | 20231214 | 163800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 156 | 20231214 | 163700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 157 | 20231214 | 163600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 158 | 20231214 | 163500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 159 | 20231214 | 163400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 160 | 20231214 | 163300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 161 | 20231214 | 163200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 162 | 20231214 | 163100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 163 | 20231214 | 163000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 164 | 20231214 | 162900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 165 | 20231214 | 162800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 166 | 20231214 | 162700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 167 | 20231214 | 162600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 168 | 20231214 | 162500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 169 | 20231214 | 162400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 170 | 20231214 | 162300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 171 | 20231214 | 162200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 172 | 20231214 | 162100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 173 | 20231214 | 162000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 174 | 20231214 | 161900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 175 | 20231214 | 161800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 176 | 20231214 | 161700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 177 | 20231214 | 161600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 178 | 20231214 | 161500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 179 | 20231214 | 161400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 180 | 20231214 | 161300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 181 | 20231214 | 161200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 182 | 20231214 | 161100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 183 | 20231214 | 161000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 184 | 20231214 | 160900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 185 | 20231214 | 160800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 186 | 20231214 | 160700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 187 | 20231214 | 160600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 188 | 20231214 | 160500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 189 | 20231214 | 160400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 190 | 20231214 | 160300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 191 | 20231214 | 160200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 192 | 20231214 | 160100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 193 | 20231214 | 160000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 194 | 20231214 | 155900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 195 | 20231214 | 155800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 196 | 20231214 | 155700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 197 | 20231214 | 155600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 198 | 20231214 | 155500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 199 | 20231214 | 155400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 200 | 20231214 | 155300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 201 | 20231214 | 155200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 202 | 20231214 | 155100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 203 | 20231214 | 155000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 204 | 20231214 | 154900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 205 | 20231214 | 154800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 206 | 20231214 | 154700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 207 | 20231214 | 154600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 208 | 20231214 | 154500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 209 | 20231214 | 154400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 210 | 20231214 | 154300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 211 | 20231214 | 154200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 212 | 20231214 | 154100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 213 | 20231214 | 154000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 214 | 20231214 | 153900 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 215 | 20231214 | 153800 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 216 | 20231214 | 153700 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 217 | 20231214 | 153600 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 218 | 20231214 | 153500 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 219 | 20231214 | 153400 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 220 | 20231214 | 153300 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 221 | 20231214 | 153200 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 222 | 20231214 | 153100 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 0 |
| 223 | 20231214 | 153000 | 1772424735 | 2970 | 2970 | 2970 | 2970 | 7039 |
| 224 | 20231214 | 152900 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20231214 | 152800 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20231214 | 152700 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20231214 | 152600 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20231214 | 152500 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20231214 | 152400 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20231214 | 152300 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20231214 | 152200 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20231214 | 152100 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20231214 | 152000 | 1751518905 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20231214 | 151900 | 1751518905 | 2980 | 2965 | 2980 | 2950 | 2380 |
| 235 | 20231214 | 151800 | 1744442370 | 2945 | 2970 | 2970 | 2945 | 1220 |
| 236 | 20231214 | 151700 | 1740828115 | 2970 | 2970 | 2970 | 2965 | 632 |
| 237 | 20231214 | 151600 | 1738951660 | 2965 | 2970 | 2975 | 2965 | 601 |
| 238 | 20231214 | 151500 | 1737169185 | 2975 | 2975 | 2975 | 2975 | 470 |
| 239 | 20231214 | 151400 | 1735770935 | 2975 | 2985 | 2985 | 2975 | 1227 |
| 240 | 20231214 | 151300 | 1732116275 | 2990 | 2980 | 2990 | 2980 | 3770 |
| 241 | 20231214 | 151200 | 1720869830 | 2985 | 2975 | 2985 | 2975 | 1249 |
| 242 | 20231214 | 151100 | 1717145950 | 2980 | 2975 | 2980 | 2955 | 4929 |
| 243 | 20231214 | 151000 | 1702471470 | 2970 | 2965 | 2970 | 2965 | 5178 |
| 244 | 20231214 | 150900 | 1687103695 | 2965 | 2955 | 2965 | 2955 | 1911 |
| 245 | 20231214 | 150800 | 1681448275 | 2950 | 2950 | 2955 | 2945 | 1562 |
| 246 | 20231214 | 150700 | 1676842865 | 2950 | 2955 | 2955 | 2945 | 958 |
| 247 | 20231214 | 150600 | 1674021530 | 2950 | 2950 | 2955 | 2950 | 1085 |
| 248 | 20231214 | 150500 | 1670820775 | 2950 | 2950 | 2950 | 2950 | 52 |
| 249 | 20231214 | 150400 | 1670667375 | 2955 | 2955 | 2955 | 2955 | 0 |
| 250 | 20231214 | 150300 | 1670667375 | 2955 | 2955 | 2955 | 2955 | 386 |
| 251 | 20231214 | 150200 | 1669526745 | 2945 | 2955 | 2955 | 2945 | 515 |
| 252 | 20231214 | 150100 | 1668005990 | 2945 | 2945 | 2945 | 2945 | 500 |
| 253 | 20231214 | 150000 | 1666533490 | 2950 | 2950 | 2950 | 2950 | 140 |
| 254 | 20231214 | 145900 | 1666120490 | 2955 | 2960 | 2960 | 2955 | 113 |
| 255 | 20231214 | 145800 | 1665786510 | 2950 | 2955 | 2955 | 2940 | 1689 |
| 256 | 20231214 | 145700 | 1660817535 | 2965 | 2965 | 2965 | 2965 | 300 |
| 257 | 20231214 | 145600 | 1659928035 | 2965 | 2960 | 2965 | 2945 | 1090 |
| 258 | 20231214 | 145500 | 1656702565 | 2955 | 2945 | 2960 | 2945 | 4143 |
| 259 | 20231214 | 145400 | 1644474895 | 2940 | 2930 | 2940 | 2930 | 1234 |
| 260 | 20231214 | 145300 | 1640848900 | 2930 | 2930 | 2930 | 2925 | 138 |
| 261 | 20231214 | 145200 | 1640445160 | 2930 | 2925 | 2930 | 2920 | 340 |
| 262 | 20231214 | 145100 | 1639450660 | 2920 | 2925 | 2925 | 2920 | 146 |
| 263 | 20231214 | 145000 | 1639023860 | 2920 | 2920 | 2925 | 2920 | 1067 |
| 264 | 20231214 | 144900 | 1635908165 | 2925 | 2920 | 2925 | 2910 | 279 |
| 265 | 20231214 | 144800 | 1635093630 | 2920 | 2910 | 2920 | 2910 | 2 |
| 266 | 20231214 | 144700 | 1635087800 | 2920 | 2910 | 2920 | 2910 | 1526 |
| 267 | 20231214 | 144600 | 1630647130 | 2920 | 2920 | 2920 | 2910 | 141 |
| 268 | 20231214 | 144500 | 1630236400 | 2920 | 2910 | 2920 | 2910 | 862 |
| 269 | 20231214 | 144400 | 1627727970 | 2910 | 2910 | 2910 | 2895 | 7868 |
| 270 | 20231214 | 144300 | 1604885035 | 2915 | 2920 | 2925 | 2910 | 3606 |
| 271 | 20231214 | 144200 | 1594379075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 272 | 20231214 | 144100 | 1594379075 | 2925 | 2920 | 2925 | 2920 | 24 |
| 273 | 20231214 | 144000 | 1594308990 | 2925 | 2930 | 2930 | 2915 | 1739 |
| 274 | 20231214 | 143900 | 1589229730 | 2925 | 2930 | 2930 | 2925 | 483 |
| 275 | 20231214 | 143800 | 1587816915 | 2920 | 2930 | 2930 | 2920 | 667 |
| 276 | 20231214 | 143700 | 1585865950 | 2930 | 2930 | 2930 | 2925 | 404 |
| 277 | 20231214 | 143600 | 1584684220 | 2925 | 2935 | 2940 | 2925 | 5 |
| 278 | 20231214 | 143500 | 1584669555 | 2940 | 2935 | 2940 | 2930 | 278 |
| 279 | 20231214 | 143400 | 1583854625 | 2940 | 2940 | 2940 | 2940 | 4 |
| 280 | 20231214 | 143300 | 1583842865 | 2945 | 2930 | 2945 | 2930 | 2 |
| 281 | 20231214 | 143200 | 1583836990 | 2945 | 2935 | 2945 | 2930 | 305 |
| 282 | 20231214 | 143100 | 1582943185 | 2935 | 2940 | 2945 | 2935 | 125 |
| 283 | 20231214 | 143000 | 1582576035 | 2940 | 2940 | 2945 | 2940 | 29 |
| 284 | 20231214 | 142900 | 1582490765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 285 | 20231214 | 142800 | 1582490765 | 2945 | 2945 | 2945 | 2945 | 1 |
| 286 | 20231214 | 142700 | 1582487820 | 2935 | 2935 | 2935 | 2935 | 50 |
| 287 | 20231214 | 142600 | 1582341070 | 2945 | 2945 | 2945 | 2945 | 0 |
| 288 | 20231214 | 142500 | 1582341070 | 2945 | 2930 | 2945 | 2930 | 9 |
| 289 | 20231214 | 142400 | 1582314580 | 2945 | 2945 | 2945 | 2930 | 108 |
| 290 | 20231214 | 142300 | 1581996755 | 2945 | 2945 | 2945 | 2945 | 1 |
| 291 | 20231214 | 142200 | 1581993810 | 2945 | 2940 | 2945 | 2925 | 774 |
| 292 | 20231214 | 142100 | 1579728250 | 2925 | 2935 | 2940 | 2925 | 2853 |
| 293 | 20231214 | 142000 | 1571382850 | 2940 | 2940 | 2945 | 2930 | 192 |
| 294 | 20231214 | 141900 | 1570818535 | 2930 | 2945 | 2945 | 2930 | 858 |
| 295 | 20231214 | 141800 | 1568303975 | 2945 | 2940 | 2945 | 2930 | 201 |
| 296 | 20231214 | 141700 | 1567714600 | 2945 | 2935 | 2945 | 2930 | 493 |
| 297 | 20231214 | 141600 | 1566267695 | 2940 | 2950 | 2950 | 2940 | 103 |
| 298 | 20231214 | 141500 | 1565964845 | 2950 | 2950 | 2950 | 2950 | 1 |
| 299 | 20231214 | 141400 | 1565961895 | 2935 | 2940 | 2950 | 2935 | 970 |
| 300 | 20231214 | 141300 | 1563108425 | 2950 | 2950 | 2950 | 2950 | 100 |
| 301 | 20231214 | 141200 | 1562813425 | 2950 | 2930 | 2950 | 2930 | 1558 |
| 302 | 20231214 | 141100 | 1558233715 | 2940 | 2925 | 2940 | 2920 | 729 |
| 303 | 20231214 | 141000 | 1556103225 | 2940 | 2920 | 2940 | 2920 | 40 |
| 304 | 20231214 | 140900 | 1555986225 | 2915 | 2920 | 2925 | 2915 | 3441 |
| 305 | 20231214 | 140800 | 1545942720 | 2920 | 2930 | 2930 | 2920 | 1444 |
| 306 | 20231214 | 140700 | 1541718740 | 2930 | 2930 | 2930 | 2920 | 3142 |
| 307 | 20231214 | 140600 | 1532535460 | 2930 | 2930 | 2930 | 2930 | 1 |
| 308 | 20231214 | 140500 | 1532532530 | 2950 | 2930 | 2950 | 2930 | 1411 |
| 309 | 20231214 | 140400 | 1528397860 | 2930 | 2950 | 2950 | 2900 | 6398 |
| 310 | 20231214 | 140300 | 1509671715 | 2955 | 2965 | 2965 | 2940 | 14271 |
| 311 | 20231214 | 140200 | 1467590995 | 2960 | 2965 | 2965 | 2960 | 2037 |
| 312 | 20231214 | 140100 | 1461555045 | 2980 | 2980 | 2980 | 2970 | 2837 |
| 313 | 20231214 | 140000 | 1453110725 | 2985 | 2970 | 2985 | 2970 | 45 |
| 314 | 20231214 | 135900 | 1452977060 | 2985 | 2985 | 2990 | 2970 | 3235 |
| 315 | 20231214 | 135800 | 1443340515 | 2980 | 2975 | 2980 | 2965 | 6008 |
| 316 | 20231214 | 135700 | 1425477995 | 2975 | 2975 | 2975 | 2975 | 399 |
| 317 | 20231214 | 135600 | 1424290970 | 2970 | 2970 | 2970 | 2970 | 14 |
| 318 | 20231214 | 135500 | 1424249390 | 2980 | 2980 | 2980 | 2980 | 1 |
| 319 | 20231214 | 135400 | 1424246410 | 2970 | 2970 | 2970 | 2965 | 2188 |
| 320 | 20231214 | 135300 | 1417749725 | 2970 | 2970 | 2970 | 2965 | 1130 |
| 321 | 20231214 | 135200 | 1414395180 | 2970 | 2980 | 2980 | 2970 | 486 |
| 322 | 20231214 | 135100 | 1412949185 | 2985 | 2980 | 2985 | 2980 | 167 |
| 323 | 20231214 | 135000 | 1412451520 | 2980 | 2975 | 2980 | 2970 | 1583 |
| 324 | 20231214 | 134900 | 1407741395 | 2980 | 2980 | 2980 | 2980 | 4 |
| 325 | 20231214 | 134800 | 1407729475 | 2985 | 2975 | 2985 | 2975 | 225 |
| 326 | 20231214 | 134700 | 1407060090 | 2975 | 2975 | 2975 | 2975 | 104 |
| 327 | 20231214 | 134600 | 1406750690 | 2980 | 2980 | 2980 | 2980 | 480 |
| 328 | 20231214 | 134500 | 1405320290 | 2980 | 2970 | 2980 | 2970 | 281 |
| 329 | 20231214 | 134400 | 1404484460 | 2975 | 2975 | 2975 | 2975 | 455 |
| 330 | 20231214 | 134300 | 1403130835 | 2980 | 2980 | 2980 | 2980 | 0 |
| 331 | 20231214 | 134200 | 1403130835 | 2980 | 2980 | 2980 | 2980 | 948 |
| 332 | 20231214 | 134100 | 1400305795 | 2975 | 2980 | 2980 | 2975 | 1613 |
| 333 | 20231214 | 134000 | 1395501815 | 2975 | 2975 | 2975 | 2975 | 250 |
| 334 | 20231214 | 133900 | 1394758065 | 2980 | 2985 | 2985 | 2980 | 1668 |
| 335 | 20231214 | 133800 | 1389785535 | 2980 | 2980 | 2980 | 2975 | 1595 |
| 336 | 20231214 | 133700 | 1385037610 | 2980 | 2980 | 2980 | 2975 | 712 |
| 337 | 20231214 | 133600 | 1382918890 | 2985 | 2985 | 2985 | 2985 | 563 |
| 338 | 20231214 | 133500 | 1381238335 | 2985 | 2975 | 2985 | 2975 | 946 |
| 339 | 20231214 | 133400 | 1378423975 | 2975 | 2965 | 2975 | 2965 | 172 |
| 340 | 20231214 | 133300 | 1377913100 | 2965 | 2985 | 2985 | 2965 | 1868 |
| 341 | 20231214 | 133200 | 1372347820 | 2975 | 2975 | 2975 | 2970 | 607 |
| 342 | 20231214 | 133100 | 1370544565 | 2975 | 2975 | 2975 | 2975 | 10 |
| 343 | 20231214 | 133000 | 1370514815 | 2985 | 2970 | 2985 | 2970 | 264 |
| 344 | 20231214 | 132900 | 1369730690 | 2970 | 2975 | 2990 | 2970 | 539 |
| 345 | 20231214 | 132800 | 1368129525 | 2995 | 2975 | 2995 | 2975 | 223 |
| 346 | 20231214 | 132700 | 1367462640 | 2965 | 2970 | 2970 | 2960 | 768 |
| 347 | 20231214 | 132600 | 1365186835 | 2975 | 2970 | 2975 | 2965 | 1633 |
| 348 | 20231214 | 132500 | 1360343495 | 2970 | 2980 | 2980 | 2970 | 927 |
| 349 | 20231214 | 132400 | 1357585105 | 2980 | 2970 | 2980 | 2965 | 2646 |
| 350 | 20231214 | 132300 | 1349728980 | 2970 | 2985 | 2985 | 2970 | 2472 |
| 351 | 20231214 | 132200 | 1342367655 | 2995 | 2995 | 2995 | 2995 | 2083 |
| 352 | 20231214 | 132100 | 1336129070 | 3010 | 3000 | 3010 | 2995 | 603 |
| 353 | 20231214 | 132000 | 1334320270 | 2995 | 3000 | 3000 | 2995 | 946 |
| 354 | 20231214 | 131900 | 1331486430 | 2995 | 3015 | 3015 | 2995 | 225 |
| 355 | 20231214 | 131800 | 1330809055 | 3015 | 3010 | 3015 | 2995 | 1021 |
| 356 | 20231214 | 131700 | 1327737260 | 3015 | 3010 | 3015 | 3000 | 444 |
| 357 | 20231214 | 131600 | 1326400905 | 2985 | 2995 | 2995 | 2980 | 2982 |
| 358 | 20231214 | 131500 | 1317486080 | 2995 | 3000 | 3020 | 2995 | 1318 |
| 359 | 20231214 | 131400 | 1313524505 | 3000 | 3000 | 3005 | 3000 | 5640 |
| 360 | 20231214 | 131300 | 1296604060 | 3000 | 3020 | 3020 | 3000 | 10314 |
| 361 | 20231214 | 131200 | 1265513805 | 3025 | 3030 | 3030 | 3025 | 1456 |
| 362 | 20231214 | 131100 | 1261108070 | 3030 | 3030 | 3035 | 3025 | 860 |
| 363 | 20231214 | 131000 | 1258501775 | 3035 | 3025 | 3035 | 3025 | 2508 |
| 364 | 20231214 | 130900 | 1250897990 | 3020 | 3025 | 3025 | 3020 | 1979 |
| 365 | 20231214 | 130800 | 1244917775 | 3025 | 3030 | 3030 | 3025 | 1374 |
| 366 | 20231214 | 130700 | 1240760760 | 3030 | 3020 | 3030 | 3020 | 1867 |
| 367 | 20231214 | 130600 | 1235109015 | 3020 | 3020 | 3020 | 3015 | 1066 |
| 368 | 20231214 | 130500 | 1231891360 | 3025 | 3025 | 3035 | 3015 | 442 |
| 369 | 20231214 | 130400 | 1230555135 | 3025 | 3015 | 3035 | 3015 | 12888 |
| 370 | 20231214 | 130300 | 1191469705 | 3010 | 3005 | 3020 | 3005 | 678 |
| 371 | 20231214 | 130200 | 1189429910 | 3005 | 3025 | 3035 | 2985 | 13614 |
| 372 | 20231214 | 130100 | 1148378795 | 3035 | 3020 | 3040 | 3020 | 8420 |
| 373 | 20231214 | 130000 | 1122870505 | 3020 | 3020 | 3025 | 3020 | 3992 |
| 374 | 20231214 | 125900 | 1110812430 | 3020 | 3010 | 3020 | 3005 | 3819 |
| 375 | 20231214 | 125800 | 1099300500 | 3005 | 2995 | 3005 | 2995 | 3595 |
| 376 | 20231214 | 125700 | 1088520290 | 2995 | 3000 | 3005 | 2995 | 2353 |
| 377 | 20231214 | 125600 | 1081466295 | 3005 | 3000 | 3005 | 3000 | 1121 |
| 378 | 20231214 | 125500 | 1078103290 | 3000 | 3000 | 3000 | 2995 | 657 |
| 379 | 20231214 | 125400 | 1076132295 | 2990 | 3005 | 3010 | 2990 | 5323 |
| 380 | 20231214 | 125300 | 1060215045 | 2990 | 3015 | 3015 | 2990 | 5495 |
| 381 | 20231214 | 125200 | 1043738950 | 3015 | 2995 | 3015 | 2995 | 6621 |
| 382 | 20231214 | 125100 | 1023818385 | 2995 | 3015 | 3020 | 2985 | 2745 |
| 383 | 20231214 | 125000 | 1015588445 | 3000 | 3005 | 3020 | 2990 | 12606 |
| 384 | 20231214 | 124900 | 977734175 | 3005 | 2970 | 3005 | 2960 | 18839 |
| 385 | 20231214 | 124800 | 921343545 | 2975 | 2960 | 2975 | 2960 | 5051 |
| 386 | 20231214 | 124700 | 906338685 | 2960 | 2950 | 2960 | 2945 | 1867 |
| 387 | 20231214 | 124600 | 900836140 | 2945 | 2960 | 2965 | 2945 | 3252 |
| 388 | 20231214 | 124500 | 891235180 | 2965 | 2965 | 2965 | 2955 | 814 |
| 389 | 20231214 | 124400 | 888829135 | 2965 | 2965 | 2965 | 2955 | 1854 |
| 390 | 20231214 | 124300 | 883348915 | 2965 | 2970 | 2975 | 2960 | 5461 |
| 391 | 20231214 | 124200 | 867152685 | 2970 | 2970 | 2970 | 2970 | 1382 |
| 392 | 20231214 | 124100 | 863048145 | 2975 | 2970 | 2975 | 2970 | 3999 |
| 393 | 20231214 | 124000 | 851171090 | 2975 | 2980 | 2980 | 2975 | 2248 |
| 394 | 20231214 | 123900 | 844479825 | 2975 | 2970 | 2980 | 2970 | 4534 |
| 395 | 20231214 | 123800 | 830993690 | 2975 | 2970 | 2975 | 2970 | 5504 |
| 396 | 20231214 | 123700 | 814645230 | 2970 | 2975 | 2985 | 2965 | 6969 |
| 397 | 20231214 | 123600 | 793931415 | 2985 | 2980 | 2985 | 2980 | 4190 |
| 398 | 20231214 | 123500 | 781425020 | 2980 | 2965 | 2980 | 2960 | 10343 |
| 399 | 20231214 | 123400 | 750665160 | 2965 | 2960 | 2965 | 2955 | 2595 |
| 400 | 20231214 | 123300 | 742976485 | 2960 | 2955 | 2970 | 2955 | 9951 |
| 401 | 20231214 | 123200 | 713508590 | 2950 | 2950 | 2955 | 2950 | 922 |
| 402 | 20231214 | 123100 | 710787670 | 2950 | 2945 | 2955 | 2945 | 2509 |
| 403 | 20231214 | 123000 | 703379155 | 2950 | 2945 | 2950 | 2945 | 4766 |
| 404 | 20231214 | 122900 | 689343280 | 2945 | 2945 | 2945 | 2945 | 1310 |
| 405 | 20231214 | 122800 | 685485330 | 2940 | 2935 | 2945 | 2935 | 1666 |
| 406 | 20231214 | 122700 | 680594105 | 2945 | 2950 | 2955 | 2935 | 6479 |
| 407 | 20231214 | 122600 | 661477250 | 2935 | 2935 | 2955 | 2930 | 3693 |
| 408 | 20231214 | 122500 | 650602900 | 2940 | 2955 | 2955 | 2935 | 5621 |
| 409 | 20231214 | 122400 | 634028330 | 2955 | 2965 | 2965 | 2940 | 2382 |
| 410 | 20231214 | 122300 | 627006325 | 2965 | 2940 | 2965 | 2940 | 14301 |
| 411 | 20231214 | 122200 | 584796920 | 2935 | 2930 | 2935 | 2930 | 3084 |
| 412 | 20231214 | 122100 | 575748980 | 2930 | 2925 | 2930 | 2925 | 663 |
| 413 | 20231214 | 122000 | 573808945 | 2925 | 2920 | 2925 | 2915 | 629 |
| 414 | 20231214 | 121900 | 571969650 | 2920 | 2920 | 2920 | 2920 | 307 |
| 415 | 20231214 | 121800 | 571073210 | 2925 | 2925 | 2925 | 2925 | 0 |
| 416 | 20231214 | 121700 | 571073210 | 2925 | 2920 | 2925 | 2920 | 77 |
| 417 | 20231214 | 121600 | 570848290 | 2920 | 2925 | 2925 | 2905 | 585 |
| 418 | 20231214 | 121500 | 569144230 | 2925 | 2920 | 2925 | 2920 | 369 |
| 419 | 20231214 | 121400 | 568065555 | 2920 | 2915 | 2920 | 2915 | 399 |
| 420 | 20231214 | 121300 | 566901970 | 2920 | 2920 | 2920 | 2920 | 385 |
| 421 | 20231214 | 121200 | 565777770 | 2920 | 2925 | 2925 | 2920 | 545 |
| 422 | 20231214 | 121100 | 564185120 | 2920 | 2920 | 2920 | 2920 | 129 |
| 423 | 20231214 | 121000 | 563808440 | 2920 | 2920 | 2920 | 2920 | 400 |
| 424 | 20231214 | 120900 | 562640440 | 2920 | 2920 | 2920 | 2920 | 0 |
| 425 | 20231214 | 120800 | 562640440 | 2920 | 2905 | 2920 | 2900 | 101 |
| 426 | 20231214 | 120700 | 562347430 | 2920 | 2920 | 2920 | 2920 | 1 |
| 427 | 20231214 | 120600 | 562344510 | 2920 | 2915 | 2920 | 2915 | 166 |
| 428 | 20231214 | 120500 | 561860615 | 2915 | 2925 | 2925 | 2905 | 2616 |
| 429 | 20231214 | 120400 | 554260090 | 2925 | 2920 | 2925 | 2920 | 337 |
| 430 | 20231214 | 120300 | 553275130 | 2905 | 2925 | 2925 | 2905 | 884 |
| 431 | 20231214 | 120200 | 550702545 | 2925 | 2920 | 2930 | 2905 | 6184 |
| 432 | 20231214 | 120100 | 532617160 | 2920 | 2915 | 2930 | 2905 | 7223 |
| 433 | 20231214 | 120000 | 511545170 | 2915 | 2915 | 2915 | 2910 | 140 |
| 434 | 20231214 | 115900 | 511137125 | 2905 | 2930 | 2930 | 2905 | 526 |
| 435 | 20231214 | 115800 | 509606950 | 2930 | 2930 | 2930 | 2930 | 1004 |
| 436 | 20231214 | 115700 | 506665230 | 2930 | 2935 | 2935 | 2910 | 2038 |
| 437 | 20231214 | 115600 | 500713685 | 2935 | 2930 | 2950 | 2920 | 7149 |
| 438 | 20231214 | 115500 | 479721640 | 2930 | 2925 | 2950 | 2910 | 8237 |
| 439 | 20231214 | 115400 | 455571785 | 2920 | 2910 | 2920 | 2910 | 1877 |
| 440 | 20231214 | 115300 | 450098120 | 2910 | 2885 | 2910 | 2885 | 669 |
| 441 | 20231214 | 115200 | 448165460 | 2890 | 2890 | 2890 | 2850 | 5364 |
| 442 | 20231214 | 115100 | 432834545 | 2890 | 2880 | 2890 | 2880 | 1349 |
| 443 | 20231214 | 115000 | 428943400 | 2875 | 2880 | 2880 | 2875 | 2000 |
| 444 | 20231214 | 114900 | 423191500 | 2880 | 2880 | 2880 | 2880 | 0 |
| 445 | 20231214 | 114800 | 423191500 | 2880 | 2880 | 2880 | 2880 | 0 |
| 446 | 20231214 | 114700 | 423191500 | 2880 | 2880 | 2880 | 2880 | 5 |
| 447 | 20231214 | 114600 | 423177100 | 2885 | 2880 | 2885 | 2880 | 206 |
| 448 | 20231214 | 114500 | 422583815 | 2880 | 2885 | 2885 | 2880 | 94 |
| 449 | 20231214 | 114400 | 422312750 | 2890 | 2885 | 2890 | 2880 | 1785 |
| 450 | 20231214 | 114300 | 417171465 | 2890 | 2885 | 2890 | 2885 | 301 |
| 451 | 20231214 | 114200 | 416301925 | 2885 | 2890 | 2890 | 2885 | 280 |
| 452 | 20231214 | 114100 | 415493110 | 2890 | 2890 | 2890 | 2890 | 0 |
| 453 | 20231214 | 114000 | 415493110 | 2890 | 2900 | 2900 | 2885 | 3898 |
| 454 | 20231214 | 113900 | 404238180 | 2910 | 2910 | 2910 | 2910 | 53 |
| 455 | 20231214 | 113800 | 404083950 | 2895 | 2895 | 2895 | 2895 | 20 |
| 456 | 20231214 | 113700 | 404026050 | 2895 | 2895 | 2895 | 2895 | 403 |
| 457 | 20231214 | 113600 | 402859365 | 2895 | 2905 | 2905 | 2895 | 1972 |
| 458 | 20231214 | 113500 | 397147255 | 2905 | 2905 | 2905 | 2905 | 0 |
| 459 | 20231214 | 113400 | 397147255 | 2905 | 2905 | 2905 | 2905 | 1005 |
| 460 | 20231214 | 113300 | 394227730 | 2900 | 2900 | 2900 | 2895 | 802 |
| 461 | 20231214 | 113200 | 391902165 | 2900 | 2900 | 2900 | 2880 | 758 |
| 462 | 20231214 | 113100 | 389718980 | 2900 | 2905 | 2905 | 2900 | 354 |
| 463 | 20231214 | 113000 | 388692375 | 2880 | 2895 | 2895 | 2880 | 853 |
| 464 | 20231214 | 112900 | 386232710 | 2905 | 2905 | 2905 | 2890 | 329 |
| 465 | 20231214 | 112800 | 385279290 | 2920 | 2905 | 2925 | 2885 | 6661 |
| 466 | 20231214 | 112700 | 365846565 | 2905 | 2880 | 2905 | 2870 | 535 |
| 467 | 20231214 | 112600 | 364310415 | 2880 | 2910 | 2910 | 2880 | 76 |
| 468 | 20231214 | 112500 | 364089915 | 2910 | 2905 | 2915 | 2885 | 1674 |
| 469 | 20231214 | 112400 | 359219900 | 2905 | 2870 | 2905 | 2870 | 5619 |
| 470 | 20231214 | 112300 | 342956295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 471 | 20231214 | 112200 | 342956295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 472 | 20231214 | 112100 | 342956295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 473 | 20231214 | 112000 | 342956295 | 2870 | 2860 | 2870 | 2855 | 302 |
| 474 | 20231214 | 111900 | 342093710 | 2870 | 2870 | 2870 | 2870 | 0 |
| 475 | 20231214 | 111800 | 342093710 | 2870 | 2865 | 2870 | 2865 | 51 |
| 476 | 20231214 | 111700 | 341947345 | 2865 | 2865 | 2870 | 2865 | 149 |
| 477 | 20231214 | 111600 | 341519850 | 2865 | 2860 | 2865 | 2860 | 1059 |
| 478 | 20231214 | 111500 | 338490740 | 2865 | 2865 | 2865 | 2865 | 100 |
| 479 | 20231214 | 111400 | 338204240 | 2860 | 2855 | 2860 | 2855 | 517 |
| 480 | 20231214 | 111300 | 336726155 | 2850 | 2845 | 2850 | 2845 | 411 |
| 481 | 20231214 | 111200 | 335554925 | 2845 | 2845 | 2845 | 2845 | 978 |
| 482 | 20231214 | 111100 | 332772515 | 2845 | 2845 | 2845 | 2845 | 252 |
| 483 | 20231214 | 111000 | 332055575 | 2850 | 2850 | 2850 | 2850 | 0 |
| 484 | 20231214 | 110900 | 332055575 | 2850 | 2850 | 2850 | 2850 | 0 |
| 485 | 20231214 | 110800 | 332055575 | 2850 | 2850 | 2850 | 2850 | 0 |
| 486 | 20231214 | 110700 | 332055575 | 2850 | 2850 | 2850 | 2850 | 0 |
| 487 | 20231214 | 110600 | 332055575 | 2850 | 2855 | 2855 | 2850 | 177 |
| 488 | 20231214 | 110500 | 331551120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 489 | 20231214 | 110400 | 331551120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 490 | 20231214 | 110300 | 331551120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 491 | 20231214 | 110200 | 331551120 | 2855 | 2855 | 2855 | 2855 | 3 |
| 492 | 20231214 | 110100 | 331542555 | 2840 | 2840 | 2840 | 2840 | 16 |
| 493 | 20231214 | 110000 | 331497115 | 2855 | 2855 | 2855 | 2855 | 10 |
| 494 | 20231214 | 105900 | 331468565 | 2855 | 2855 | 2855 | 2855 | 20 |
| 495 | 20231214 | 105800 | 331411465 | 2855 | 2855 | 2855 | 2855 | 0 |
| 496 | 20231214 | 105700 | 331411465 | 2855 | 2855 | 2855 | 2845 | 44 |
| 497 | 20231214 | 105600 | 331285875 | 2855 | 2840 | 2855 | 2840 | 251 |
| 498 | 20231214 | 105500 | 330572885 | 2840 | 2850 | 2850 | 2840 | 2055 |
| 499 | 20231214 | 105400 | 324736305 | 2850 | 2850 | 2850 | 2850 | 0 |
| 500 | 20231214 | 105300 | 324736305 | 2850 | 2850 | 2850 | 2840 | 524 |
| 501 | 20231214 | 105200 | 323246745 | 2855 | 2855 | 2855 | 2855 | 100 |
| 502 | 20231214 | 105100 | 322961245 | 2855 | 2855 | 2855 | 2855 | 1 |
| 503 | 20231214 | 105000 | 322958390 | 2840 | 2850 | 2850 | 2840 | 633 |
| 504 | 20231214 | 104900 | 321159905 | 2855 | 2850 | 2855 | 2850 | 50 |
| 505 | 20231214 | 104800 | 321017400 | 2850 | 2850 | 2850 | 2850 | 12 |
| 506 | 20231214 | 104700 | 320983200 | 2850 | 2850 | 2850 | 2850 | 10 |
| 507 | 20231214 | 104600 | 320954700 | 2850 | 2850 | 2850 | 2850 | 74 |
| 508 | 20231214 | 104500 | 320743800 | 2850 | 2850 | 2850 | 2850 | 102 |
| 509 | 20231214 | 104400 | 320453100 | 2840 | 2840 | 2840 | 2840 | 0 |
| 510 | 20231214 | 104300 | 320453100 | 2840 | 2850 | 2850 | 2840 | 2065 |
| 511 | 20231214 | 104200 | 314586600 | 2850 | 2850 | 2850 | 2850 | 0 |
| 512 | 20231214 | 104100 | 314586600 | 2850 | 2850 | 2850 | 2850 | 200 |
| 513 | 20231214 | 104000 | 314016600 | 2860 | 2860 | 2860 | 2860 | 6 |
| 514 | 20231214 | 103900 | 313999440 | 2860 | 2860 | 2860 | 2860 | 27 |
| 515 | 20231214 | 103800 | 313922220 | 2860 | 2860 | 2860 | 2860 | 100 |
| 516 | 20231214 | 103700 | 313636220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 517 | 20231214 | 103600 | 313636220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 518 | 20231214 | 103500 | 313636220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 519 | 20231214 | 103400 | 313636220 | 2860 | 2850 | 2860 | 2850 | 365 |
| 520 | 20231214 | 103300 | 312595960 | 2870 | 2870 | 2870 | 2870 | 0 |
| 521 | 20231214 | 103200 | 312595960 | 2870 | 2870 | 2870 | 2870 | 0 |
| 522 | 20231214 | 103100 | 312595960 | 2870 | 2870 | 2870 | 2870 | 23 |
| 523 | 20231214 | 103000 | 312529950 | 2860 | 2860 | 2860 | 2860 | 18 |
| 524 | 20231214 | 102900 | 312478470 | 2860 | 2855 | 2860 | 2855 | 624 |
| 525 | 20231214 | 102800 | 310694175 | 2855 | 2845 | 2855 | 2845 | 2370 |
| 526 | 20231214 | 102700 | 303937615 | 2840 | 2840 | 2840 | 2840 | 0 |
| 527 | 20231214 | 102600 | 303937615 | 2840 | 2840 | 2840 | 2840 | 0 |
| 528 | 20231214 | 102500 | 303937615 | 2840 | 2840 | 2840 | 2840 | 100 |
| 529 | 20231214 | 102400 | 303653615 | 2840 | 2840 | 2840 | 2840 | 311 |
| 530 | 20231214 | 102300 | 302770375 | 2835 | 2835 | 2835 | 2835 | 528 |
| 531 | 20231214 | 102200 | 301273495 | 2835 | 2835 | 2840 | 2835 | 900 |
| 532 | 20231214 | 102100 | 298721520 | 2840 | 2840 | 2840 | 2835 | 53 |
| 533 | 20231214 | 102000 | 298571250 | 2840 | 2835 | 2840 | 2835 | 640 |
| 534 | 20231214 | 101900 | 296756845 | 2840 | 2840 | 2840 | 2840 | 0 |
| 535 | 20231214 | 101800 | 296756845 | 2840 | 2845 | 2845 | 2840 | 3281 |
| 536 | 20231214 | 101700 | 287438790 | 2850 | 2850 | 2850 | 2840 | 1898 |
| 537 | 20231214 | 101600 | 282041580 | 2855 | 2855 | 2855 | 2855 | 0 |
| 538 | 20231214 | 101500 | 282041580 | 2855 | 2855 | 2855 | 2855 | 0 |
| 539 | 20231214 | 101400 | 282041580 | 2855 | 2855 | 2855 | 2855 | 1 |
| 540 | 20231214 | 101300 | 282038725 | 2845 | 2850 | 2850 | 2845 | 719 |
| 541 | 20231214 | 101200 | 279993120 | 2845 | 2845 | 2845 | 2845 | 0 |
| 542 | 20231214 | 101100 | 279993120 | 2845 | 2855 | 2855 | 2845 | 11 |
| 543 | 20231214 | 101000 | 279961805 | 2845 | 2860 | 2860 | 2845 | 688 |
| 544 | 20231214 | 100900 | 278002975 | 2850 | 2850 | 2850 | 2850 | 41 |
| 545 | 20231214 | 100800 | 277886125 | 2850 | 2850 | 2850 | 2850 | 240 |
| 546 | 20231214 | 100700 | 277202125 | 2850 | 2860 | 2865 | 2850 | 697 |
| 547 | 20231214 | 100600 | 275212545 | 2860 | 2865 | 2865 | 2860 | 13 |
| 548 | 20231214 | 100500 | 275175310 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 549 | 20231214 | 100400 | 272325310 | 2865 | 2865 | 2865 | 2865 | 22 |
| 550 | 20231214 | 100300 | 272262280 | 2865 | 2865 | 2865 | 2865 | 1 |
| 551 | 20231214 | 100200 | 272259415 | 2865 | 2865 | 2865 | 2865 | 1 |
| 552 | 20231214 | 100100 | 272256550 | 2855 | 2865 | 2865 | 2855 | 371 |
| 553 | 20231214 | 100000 | 271197145 | 2870 | 2870 | 2870 | 2870 | 1 |
| 554 | 20231214 | 095900 | 271194275 | 2870 | 2860 | 2870 | 2860 | 278 |
| 555 | 20231214 | 095800 | 270399055 | 2855 | 2855 | 2860 | 2845 | 2281 |
| 556 | 20231214 | 095700 | 263899270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 557 | 20231214 | 095600 | 263899270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 558 | 20231214 | 095500 | 263899270 | 2865 | 2865 | 2865 | 2865 | 22 |
| 559 | 20231214 | 095400 | 263836240 | 2865 | 2860 | 2865 | 2860 | 1050 |
| 560 | 20231214 | 095300 | 260831180 | 2865 | 2865 | 2865 | 2865 | 2 |
| 561 | 20231214 | 095200 | 260825450 | 2845 | 2860 | 2860 | 2845 | 3273 |
| 562 | 20231214 | 095100 | 251503315 | 2860 | 2880 | 2880 | 2860 | 184 |
| 563 | 20231214 | 095000 | 250976800 | 2885 | 2885 | 2885 | 2885 | 0 |
| 564 | 20231214 | 094900 | 250976800 | 2885 | 2885 | 2885 | 2885 | 0 |
| 565 | 20231214 | 094800 | 250976800 | 2885 | 2880 | 2885 | 2880 | 727 |
| 566 | 20231214 | 094700 | 248881020 | 2875 | 2875 | 2875 | 2875 | 12 |
| 567 | 20231214 | 094600 | 248846520 | 2870 | 2870 | 2870 | 2870 | 1 |
| 568 | 20231214 | 094500 | 248843650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 569 | 20231214 | 094400 | 248843650 | 2870 | 2870 | 2870 | 2855 | 1217 |
| 570 | 20231214 | 094300 | 245353860 | 2870 | 2865 | 2870 | 2850 | 2045 |
| 571 | 20231214 | 094200 | 239486420 | 2850 | 2865 | 2870 | 2850 | 1238 |
| 572 | 20231214 | 094100 | 235944635 | 2865 | 2860 | 2865 | 2860 | 1044 |
| 573 | 20231214 | 094000 | 232954025 | 2860 | 2855 | 2860 | 2855 | 1084 |
| 574 | 20231214 | 093900 | 229855135 | 2840 | 2840 | 2840 | 2840 | 352 |
| 575 | 20231214 | 093800 | 228855455 | 2855 | 2855 | 2855 | 2855 | 200 |
| 576 | 20231214 | 093700 | 228284455 | 2860 | 2835 | 2860 | 2835 | 4662 |
| 577 | 20231214 | 093600 | 214998205 | 2835 | 2825 | 2835 | 2825 | 1032 |
| 578 | 20231214 | 093500 | 212082785 | 2835 | 2830 | 2835 | 2830 | 3 |
| 579 | 20231214 | 093400 | 212074290 | 2830 | 2830 | 2830 | 2830 | 0 |
| 580 | 20231214 | 093300 | 212074290 | 2830 | 2835 | 2835 | 2830 | 2095 |
| 581 | 20231214 | 093200 | 206144735 | 2840 | 2835 | 2840 | 2835 | 236 |
| 582 | 20231214 | 093100 | 205474995 | 2845 | 2845 | 2845 | 2845 | 0 |
| 583 | 20231214 | 093000 | 205474995 | 2845 | 2845 | 2845 | 2845 | 501 |
| 584 | 20231214 | 092900 | 204049650 | 2845 | 2840 | 2845 | 2830 | 1866 |
| 585 | 20231214 | 092800 | 198759950 | 2835 | 2835 | 2835 | 2835 | 0 |
| 586 | 20231214 | 092700 | 198759950 | 2835 | 2840 | 2840 | 2835 | 979 |
| 587 | 20231214 | 092600 | 195982430 | 2840 | 2845 | 2845 | 2840 | 1661 |
| 588 | 20231214 | 092500 | 191260410 | 2845 | 2845 | 2850 | 2845 | 635 |
| 589 | 20231214 | 092400 | 189452340 | 2840 | 2835 | 2840 | 2835 | 1210 |
| 590 | 20231214 | 092300 | 186019830 | 2835 | 2835 | 2835 | 2835 | 1 |
| 591 | 20231214 | 092200 | 186016995 | 2830 | 2830 | 2830 | 2825 | 74 |
| 592 | 20231214 | 092100 | 185807795 | 2810 | 2830 | 2830 | 2810 | 3321 |
| 593 | 20231214 | 092000 | 176470595 | 2830 | 2840 | 2840 | 2830 | 56 |
| 594 | 20231214 | 091900 | 176312005 | 2830 | 2820 | 2830 | 2805 | 440 |
| 595 | 20231214 | 091800 | 175077025 | 2805 | 2820 | 2820 | 2805 | 5022 |
| 596 | 20231214 | 091700 | 160963730 | 2815 | 2835 | 2835 | 2815 | 4121 |
| 597 | 20231214 | 091600 | 149305970 | 2855 | 2865 | 2870 | 2835 | 4470 |
| 598 | 20231214 | 091500 | 136559685 | 2870 | 2885 | 2885 | 2870 | 1075 |
| 599 | 20231214 | 091400 | 133473715 | 2890 | 2885 | 2890 | 2885 | 1242 |
| 600 | 20231214 | 091300 | 129887380 | 2885 | 2880 | 2885 | 2880 | 1800 |
| 601 | 20231214 | 091200 | 124697110 | 2870 | 2880 | 2880 | 2870 | 186 |
| 602 | 20231214 | 091100 | 124162620 | 2880 | 2885 | 2885 | 2870 | 486 |
| 603 | 20231214 | 091000 | 122760950 | 2885 | 2875 | 2885 | 2870 | 8744 |
| 604 | 20231214 | 090900 | 97579815 | 2870 | 2860 | 2875 | 2860 | 1456 |
| 605 | 20231214 | 090800 | 93409435 | 2855 | 2855 | 2860 | 2855 | 417 |
| 606 | 20231214 | 090700 | 92218725 | 2860 | 2860 | 2860 | 2860 | 221 |
| 607 | 20231214 | 090600 | 91586665 | 2850 | 2855 | 2860 | 2850 | 1022 |
| 608 | 20231214 | 090500 | 88671350 | 2860 | 2860 | 2870 | 2855 | 486 |
| 609 | 20231214 | 090400 | 87282220 | 2860 | 2855 | 2870 | 2850 | 2947 |
| 610 | 20231214 | 090300 | 78865150 | 2855 | 2865 | 2865 | 2855 | 728 |
| 611 | 20231214 | 090200 | 76782395 | 2860 | 2870 | 2880 | 2860 | 1854 |
| 612 | 20231214 | 090100 | 71469830 | 2870 | 2865 | 2870 | 2855 | 3125 |
| 613 | 20231214 | 090000 | 62531875 | 2865 | 2900 | 2910 | 2865 | 18233 |