29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 3 | 20231211 | 184100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20231211 | 184000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20231211 | 183900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20231211 | 183800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20231211 | 183700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20231211 | 183600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20231211 | 183500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20231211 | 183400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20231211 | 183300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20231211 | 183200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20231211 | 183100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20231211 | 183000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20231211 | 182900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20231211 | 182800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20231211 | 182700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20231211 | 182600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20231211 | 182500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20231211 | 182400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20231211 | 182300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20231211 | 182200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20231211 | 182100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20231211 | 182000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20231211 | 181900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20231211 | 181800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20231211 | 181700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20231211 | 181600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20231211 | 181500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20231211 | 181400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20231211 | 181300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20231211 | 181200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 33 | 20231211 | 181100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20231211 | 181000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20231211 | 180900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20231211 | 180800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20231211 | 180700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20231211 | 180600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20231211 | 180500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20231211 | 180400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20231211 | 180300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20231211 | 180200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20231211 | 180100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20231211 | 180000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20231211 | 175900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20231211 | 175800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20231211 | 175700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20231211 | 175600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20231211 | 175500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20231211 | 175400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20231211 | 175300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20231211 | 175200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20231211 | 175100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20231211 | 175000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20231211 | 174900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20231211 | 174800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20231211 | 174700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20231211 | 174600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20231211 | 174500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20231211 | 174400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20231211 | 174300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20231211 | 174200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 63 | 20231211 | 174100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20231211 | 174000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20231211 | 173900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20231211 | 173800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20231211 | 173700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20231211 | 173600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20231211 | 173500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20231211 | 173400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20231211 | 173300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20231211 | 173200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20231211 | 173100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20231211 | 173000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20231211 | 172900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20231211 | 172800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20231211 | 172700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20231211 | 172600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20231211 | 172500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20231211 | 172400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20231211 | 172300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20231211 | 172200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20231211 | 172100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20231211 | 172000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20231211 | 171900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20231211 | 171800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20231211 | 171700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20231211 | 171600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20231211 | 171500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20231211 | 171400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20231211 | 171300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20231211 | 171200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 93 | 20231211 | 171100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20231211 | 171000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20231211 | 170900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20231211 | 170800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20231211 | 170700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20231211 | 170600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20231211 | 170500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20231211 | 170400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20231211 | 170300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20231211 | 170200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20231211 | 170100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20231211 | 170000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20231211 | 165900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20231211 | 165800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20231211 | 165700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20231211 | 165600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20231211 | 165500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20231211 | 165400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20231211 | 165300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20231211 | 165200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20231211 | 165100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20231211 | 165000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20231211 | 164900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20231211 | 164800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20231211 | 164700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20231211 | 164600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20231211 | 164500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20231211 | 164400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20231211 | 164300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20231211 | 164200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 123 | 20231211 | 164100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20231211 | 164000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20231211 | 163900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20231211 | 163800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20231211 | 163700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20231211 | 163600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20231211 | 163500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20231211 | 163400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20231211 | 163300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20231211 | 163200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20231211 | 163100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20231211 | 163000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20231211 | 162900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20231211 | 162800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20231211 | 162700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20231211 | 162600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20231211 | 162500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20231211 | 162400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20231211 | 162300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20231211 | 162200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20231211 | 162100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20231211 | 162000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20231211 | 161900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20231211 | 161800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20231211 | 161700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20231211 | 161600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20231211 | 161500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20231211 | 161400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20231211 | 161300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20231211 | 161200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 153 | 20231211 | 161100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20231211 | 161000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20231211 | 160900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20231211 | 160800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20231211 | 160700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20231211 | 160600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20231211 | 160500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20231211 | 160400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20231211 | 160300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20231211 | 160200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20231211 | 160100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20231211 | 160000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20231211 | 155900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20231211 | 155800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20231211 | 155700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20231211 | 155600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20231211 | 155500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20231211 | 155400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20231211 | 155300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20231211 | 155200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20231211 | 155100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20231211 | 155000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20231211 | 154900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20231211 | 154800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20231211 | 154700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20231211 | 154600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20231211 | 154500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20231211 | 154400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20231211 | 154300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20231211 | 154200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 183 | 20231211 | 154100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20231211 | 154000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20231211 | 153900 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20231211 | 153800 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20231211 | 153700 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20231211 | 153600 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20231211 | 153500 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20231211 | 153400 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20231211 | 153300 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20231211 | 153200 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20231211 | 153100 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20231211 | 153000 | 2572458335 | 2800 | 2800 | 2800 | 2800 | 37206 |
| 195 | 20231211 | 152900 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 196 | 20231211 | 152800 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 197 | 20231211 | 152700 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 198 | 20231211 | 152600 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 199 | 20231211 | 152500 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 200 | 20231211 | 152400 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 201 | 20231211 | 152300 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 202 | 20231211 | 152200 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 203 | 20231211 | 152100 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 204 | 20231211 | 152000 | 2468281535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 205 | 20231211 | 151900 | 2468281535 | 2780 | 2770 | 2780 | 2765 | 7848 |
| 206 | 20231211 | 151800 | 2446560170 | 2765 | 2770 | 2775 | 2765 | 6433 |
| 207 | 20231211 | 151700 | 2428740195 | 2775 | 2765 | 2775 | 2765 | 3417 |
| 208 | 20231211 | 151600 | 2419271930 | 2770 | 2765 | 2770 | 2760 | 3568 |
| 209 | 20231211 | 151500 | 2409409495 | 2770 | 2775 | 2775 | 2770 | 2947 |
| 210 | 20231211 | 151400 | 2401233420 | 2765 | 2755 | 2780 | 2755 | 18713 |
| 211 | 20231211 | 151300 | 2349339750 | 2755 | 2750 | 2755 | 2750 | 1536 |
| 212 | 20231211 | 151200 | 2345111605 | 2760 | 2755 | 2760 | 2750 | 4689 |
| 213 | 20231211 | 151100 | 2332196910 | 2760 | 2765 | 2765 | 2760 | 3312 |
| 214 | 20231211 | 151000 | 2323053770 | 2780 | 2780 | 2780 | 2765 | 3368 |
| 215 | 20231211 | 150900 | 2313726540 | 2780 | 2775 | 2780 | 2775 | 677 |
| 216 | 20231211 | 150800 | 2311846575 | 2780 | 2775 | 2785 | 2775 | 418 |
| 217 | 20231211 | 150700 | 2310685045 | 2770 | 2785 | 2785 | 2770 | 687 |
| 218 | 20231211 | 150600 | 2308781420 | 2780 | 2780 | 2785 | 2775 | 3957 |
| 219 | 20231211 | 150500 | 2297786075 | 2780 | 2780 | 2780 | 2780 | 418 |
| 220 | 20231211 | 150400 | 2296624035 | 2780 | 2780 | 2785 | 2780 | 2971 |
| 221 | 20231211 | 150300 | 2288364650 | 2780 | 2770 | 2780 | 2760 | 7633 |
| 222 | 20231211 | 150200 | 2267248155 | 2770 | 2775 | 2780 | 2770 | 3265 |
| 223 | 20231211 | 150100 | 2258193455 | 2770 | 2785 | 2785 | 2770 | 7842 |
| 224 | 20231211 | 150000 | 2236405105 | 2785 | 2795 | 2795 | 2780 | 3258 |
| 225 | 20231211 | 145900 | 2227331085 | 2795 | 2800 | 2800 | 2780 | 8602 |
| 226 | 20231211 | 145800 | 2203361860 | 2795 | 2800 | 2805 | 2785 | 9970 |
| 227 | 20231211 | 145700 | 2175446985 | 2800 | 2790 | 2810 | 2785 | 25390 |
| 228 | 20231211 | 145600 | 2104346795 | 2790 | 2770 | 2790 | 2770 | 7949 |
| 229 | 20231211 | 145500 | 2082238225 | 2770 | 2770 | 2770 | 2760 | 896 |
| 230 | 20231211 | 145400 | 2079760010 | 2760 | 2770 | 2775 | 2760 | 6255 |
| 231 | 20231211 | 145300 | 2062457590 | 2765 | 2760 | 2770 | 2760 | 2014 |
| 232 | 20231211 | 145200 | 2056885875 | 2760 | 2770 | 2770 | 2760 | 1831 |
| 233 | 20231211 | 145100 | 2051827050 | 2770 | 2765 | 2775 | 2750 | 7893 |
| 234 | 20231211 | 145000 | 2029985370 | 2765 | 2755 | 2765 | 2755 | 3241 |
| 235 | 20231211 | 144900 | 2021040200 | 2755 | 2745 | 2760 | 2745 | 3667 |
| 236 | 20231211 | 144800 | 2010945080 | 2745 | 2740 | 2745 | 2740 | 2342 |
| 237 | 20231211 | 144700 | 2004521930 | 2740 | 2750 | 2750 | 2740 | 357 |
| 238 | 20231211 | 144600 | 2003543210 | 2745 | 2745 | 2745 | 2745 | 0 |
| 239 | 20231211 | 144500 | 2003543210 | 2745 | 2740 | 2750 | 2735 | 4513 |
| 240 | 20231211 | 144400 | 1991166990 | 2735 | 2735 | 2735 | 2735 | 1121 |
| 241 | 20231211 | 144300 | 1988101055 | 2740 | 2740 | 2740 | 2740 | 103 |
| 242 | 20231211 | 144200 | 1987818835 | 2740 | 2740 | 2745 | 2735 | 6010 |
| 243 | 20231211 | 144100 | 1971354860 | 2740 | 2730 | 2745 | 2730 | 4936 |
| 244 | 20231211 | 144000 | 1957843410 | 2730 | 2735 | 2735 | 2730 | 1190 |
| 245 | 20231211 | 143900 | 1954593260 | 2735 | 2725 | 2740 | 2725 | 6334 |
| 246 | 20231211 | 143800 | 1937308560 | 2720 | 2715 | 2720 | 2710 | 2277 |
| 247 | 20231211 | 143700 | 1931118810 | 2715 | 2710 | 2715 | 2710 | 766 |
| 248 | 20231211 | 143600 | 1929042930 | 2710 | 2710 | 2710 | 2710 | 622 |
| 249 | 20231211 | 143500 | 1927357310 | 2705 | 2700 | 2705 | 2700 | 2862 |
| 250 | 20231211 | 143400 | 1919620310 | 2700 | 2695 | 2700 | 2695 | 938 |
| 251 | 20231211 | 143300 | 1917087865 | 2695 | 2695 | 2695 | 2695 | 32 |
| 252 | 20231211 | 143200 | 1917001625 | 2695 | 2695 | 2695 | 2690 | 2371 |
| 253 | 20231211 | 143100 | 1910612090 | 2695 | 2695 | 2695 | 2695 | 109 |
| 254 | 20231211 | 143000 | 1910318335 | 2695 | 2695 | 2695 | 2695 | 612 |
| 255 | 20231211 | 142900 | 1908668995 | 2695 | 2695 | 2695 | 2690 | 1546 |
| 256 | 20231211 | 142800 | 1904503885 | 2695 | 2695 | 2695 | 2695 | 400 |
| 257 | 20231211 | 142700 | 1903425885 | 2695 | 2700 | 2700 | 2695 | 9218 |
| 258 | 20231211 | 142600 | 1878570565 | 2700 | 2695 | 2700 | 2695 | 1214 |
| 259 | 20231211 | 142500 | 1875295740 | 2700 | 2695 | 2700 | 2695 | 2620 |
| 260 | 20231211 | 142400 | 1868221745 | 2700 | 2700 | 2700 | 2700 | 1546 |
| 261 | 20231211 | 142300 | 1864047545 | 2700 | 2700 | 2700 | 2700 | 1132 |
| 262 | 20231211 | 142200 | 1860991145 | 2705 | 2695 | 2705 | 2695 | 1677 |
| 263 | 20231211 | 142100 | 1856467435 | 2690 | 2695 | 2695 | 2690 | 730 |
| 264 | 20231211 | 142000 | 1854500235 | 2700 | 2695 | 2700 | 2695 | 1180 |
| 265 | 20231211 | 141900 | 1851320060 | 2690 | 2695 | 2695 | 2690 | 4090 |
| 266 | 20231211 | 141800 | 1840317950 | 2695 | 2690 | 2695 | 2690 | 1157 |
| 267 | 20231211 | 141700 | 1837204835 | 2690 | 2695 | 2695 | 2690 | 2442 |
| 268 | 20231211 | 141600 | 1830624145 | 2695 | 2695 | 2695 | 2695 | 650 |
| 269 | 20231211 | 141500 | 1828872395 | 2695 | 2705 | 2705 | 2695 | 10283 |
| 270 | 20231211 | 141400 | 1801118815 | 2705 | 2705 | 2705 | 2705 | 5680 |
| 271 | 20231211 | 141300 | 1785754415 | 2705 | 2715 | 2715 | 2705 | 112 |
| 272 | 20231211 | 141200 | 1785451435 | 2720 | 2720 | 2720 | 2720 | 10 |
| 273 | 20231211 | 141100 | 1785424235 | 2710 | 2710 | 2710 | 2710 | 2100 |
| 274 | 20231211 | 141000 | 1779733235 | 2710 | 2710 | 2710 | 2710 | 91 |
| 275 | 20231211 | 140900 | 1779486625 | 2705 | 2710 | 2710 | 2705 | 3589 |
| 276 | 20231211 | 140800 | 1769760785 | 2710 | 2710 | 2710 | 2710 | 7 |
| 277 | 20231211 | 140700 | 1769741815 | 2710 | 2720 | 2720 | 2710 | 4372 |
| 278 | 20231211 | 140600 | 1757872475 | 2715 | 2720 | 2720 | 2715 | 1999 |
| 279 | 20231211 | 140500 | 1752435330 | 2720 | 2725 | 2725 | 2720 | 1474 |
| 280 | 20231211 | 140400 | 1748420905 | 2730 | 2730 | 2730 | 2730 | 95 |
| 281 | 20231211 | 140300 | 1748161555 | 2730 | 2730 | 2730 | 2730 | 401 |
| 282 | 20231211 | 140200 | 1747066825 | 2730 | 2730 | 2730 | 2730 | 104 |
| 283 | 20231211 | 140100 | 1746782905 | 2730 | 2735 | 2735 | 2730 | 2734 |
| 284 | 20231211 | 140000 | 1739314640 | 2735 | 2735 | 2740 | 2735 | 1015 |
| 285 | 20231211 | 135900 | 1736538115 | 2735 | 2730 | 2735 | 2730 | 697 |
| 286 | 20231211 | 135800 | 1734631880 | 2730 | 2730 | 2735 | 2730 | 326 |
| 287 | 20231211 | 135700 | 1733740900 | 2730 | 2730 | 2730 | 2730 | 13 |
| 288 | 20231211 | 135600 | 1733705410 | 2735 | 2730 | 2735 | 2730 | 232 |
| 289 | 20231211 | 135500 | 1733071505 | 2730 | 2730 | 2730 | 2730 | 126 |
| 290 | 20231211 | 135400 | 1732727525 | 2730 | 2725 | 2730 | 2725 | 1088 |
| 291 | 20231211 | 135300 | 1729757355 | 2730 | 2725 | 2730 | 2725 | 77 |
| 292 | 20231211 | 135200 | 1729547195 | 2730 | 2725 | 2730 | 2725 | 208 |
| 293 | 20231211 | 135100 | 1728980390 | 2725 | 2730 | 2730 | 2720 | 28 |
| 294 | 20231211 | 135000 | 1728903980 | 2715 | 2715 | 2715 | 2715 | 0 |
| 295 | 20231211 | 134900 | 1728903980 | 2715 | 2730 | 2730 | 2715 | 1413 |
| 296 | 20231211 | 134800 | 1725054130 | 2730 | 2715 | 2735 | 2715 | 2480 |
| 297 | 20231211 | 134700 | 1718302770 | 2715 | 2715 | 2715 | 2715 | 410 |
| 298 | 20231211 | 134600 | 1717189620 | 2715 | 2730 | 2730 | 2715 | 1610 |
| 299 | 20231211 | 134500 | 1712807575 | 2735 | 2735 | 2735 | 2735 | 10 |
| 300 | 20231211 | 134400 | 1712780225 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20231211 | 134300 | 1712780225 | 2725 | 2725 | 2725 | 2725 | 10 |
| 302 | 20231211 | 134200 | 1712752975 | 2740 | 2715 | 2740 | 2715 | 919 |
| 303 | 20231211 | 134100 | 1710240555 | 2730 | 2720 | 2730 | 2720 | 805 |
| 304 | 20231211 | 134000 | 1708043470 | 2725 | 2725 | 2725 | 2715 | 407 |
| 305 | 20231211 | 133900 | 1706938055 | 2730 | 2720 | 2730 | 2715 | 3248 |
| 306 | 20231211 | 133800 | 1698093110 | 2720 | 2715 | 2725 | 2715 | 38 |
| 307 | 20231211 | 133700 | 1697989825 | 2730 | 2730 | 2730 | 2730 | 1 |
| 308 | 20231211 | 133600 | 1697987095 | 2715 | 2720 | 2720 | 2715 | 207 |
| 309 | 20231211 | 133500 | 1697424790 | 2725 | 2725 | 2725 | 2725 | 2 |
| 310 | 20231211 | 133400 | 1697419340 | 2715 | 2720 | 2720 | 2715 | 791 |
| 311 | 20231211 | 133300 | 1695268415 | 2720 | 2720 | 2720 | 2720 | 8 |
| 312 | 20231211 | 133200 | 1695246655 | 2720 | 2725 | 2725 | 2720 | 1610 |
| 313 | 20231211 | 133100 | 1690866180 | 2725 | 2725 | 2725 | 2725 | 107 |
| 314 | 20231211 | 133000 | 1690574605 | 2725 | 2725 | 2725 | 2725 | 447 |
| 315 | 20231211 | 132900 | 1689356530 | 2725 | 2725 | 2725 | 2725 | 8 |
| 316 | 20231211 | 132800 | 1689334730 | 2725 | 2720 | 2725 | 2720 | 125 |
| 317 | 20231211 | 132700 | 1688994230 | 2720 | 2715 | 2720 | 2715 | 22 |
| 318 | 20231211 | 132600 | 1688934400 | 2720 | 2720 | 2725 | 2720 | 111 |
| 319 | 20231211 | 132500 | 1688632475 | 2710 | 2725 | 2725 | 2710 | 185 |
| 320 | 20231211 | 132400 | 1688130980 | 2725 | 2715 | 2725 | 2715 | 1105 |
| 321 | 20231211 | 132300 | 1685128085 | 2710 | 2725 | 2725 | 2705 | 9142 |
| 322 | 20231211 | 132200 | 1660335865 | 2725 | 2730 | 2730 | 2725 | 163 |
| 323 | 20231211 | 132100 | 1659891190 | 2730 | 2730 | 2730 | 2730 | 2 |
| 324 | 20231211 | 132000 | 1659885730 | 2735 | 2725 | 2735 | 2720 | 783 |
| 325 | 20231211 | 131900 | 1657755240 | 2720 | 2720 | 2720 | 2720 | 0 |
| 326 | 20231211 | 131800 | 1657755240 | 2720 | 2725 | 2725 | 2720 | 490 |
| 327 | 20231211 | 131700 | 1656422290 | 2725 | 2725 | 2725 | 2725 | 0 |
| 328 | 20231211 | 131600 | 1656422290 | 2725 | 2725 | 2725 | 2725 | 1 |
| 329 | 20231211 | 131500 | 1656419565 | 2720 | 2720 | 2720 | 2720 | 799 |
| 330 | 20231211 | 131400 | 1654246285 | 2720 | 2720 | 2720 | 2720 | 217 |
| 331 | 20231211 | 131300 | 1653656045 | 2725 | 2730 | 2735 | 2720 | 2071 |
| 332 | 20231211 | 131200 | 1648008285 | 2730 | 2730 | 2730 | 2730 | 92 |
| 333 | 20231211 | 131100 | 1647757125 | 2725 | 2730 | 2730 | 2725 | 9 |
| 334 | 20231211 | 131000 | 1647732580 | 2725 | 2725 | 2725 | 2725 | 700 |
| 335 | 20231211 | 130900 | 1645825080 | 2730 | 2730 | 2730 | 2730 | 0 |
| 336 | 20231211 | 130800 | 1645825080 | 2730 | 2730 | 2730 | 2730 | 30 |
| 337 | 20231211 | 130700 | 1645743180 | 2730 | 2725 | 2730 | 2725 | 11 |
| 338 | 20231211 | 130600 | 1645713190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 339 | 20231211 | 130500 | 1645713190 | 2730 | 2725 | 2730 | 2725 | 50 |
| 340 | 20231211 | 130400 | 1645576790 | 2730 | 2730 | 2730 | 2730 | 153 |
| 341 | 20231211 | 130300 | 1645159100 | 2730 | 2725 | 2730 | 2725 | 1799 |
| 342 | 20231211 | 130200 | 1640256775 | 2725 | 2725 | 2725 | 2725 | 153 |
| 343 | 20231211 | 130100 | 1639839850 | 2725 | 2730 | 2735 | 2725 | 692 |
| 344 | 20231211 | 130000 | 1637950645 | 2730 | 2730 | 2730 | 2730 | 269 |
| 345 | 20231211 | 125900 | 1637216275 | 2730 | 2730 | 2730 | 2730 | 94 |
| 346 | 20231211 | 125800 | 1636959655 | 2730 | 2730 | 2730 | 2730 | 215 |
| 347 | 20231211 | 125700 | 1636372705 | 2730 | 2730 | 2730 | 2725 | 839 |
| 348 | 20231211 | 125600 | 1634084735 | 2730 | 2735 | 2735 | 2730 | 553 |
| 349 | 20231211 | 125500 | 1632572285 | 2730 | 2730 | 2730 | 2730 | 0 |
| 350 | 20231211 | 125400 | 1632572285 | 2730 | 2730 | 2730 | 2730 | 0 |
| 351 | 20231211 | 125300 | 1632572285 | 2730 | 2725 | 2730 | 2725 | 1183 |
| 352 | 20231211 | 125200 | 1629347895 | 2730 | 2730 | 2730 | 2730 | 263 |
| 353 | 20231211 | 125100 | 1628629905 | 2730 | 2735 | 2735 | 2725 | 2017 |
| 354 | 20231211 | 125000 | 1623128035 | 2735 | 2730 | 2735 | 2730 | 174 |
| 355 | 20231211 | 124900 | 1622652865 | 2730 | 2725 | 2730 | 2725 | 1178 |
| 356 | 20231211 | 124800 | 1619442785 | 2725 | 2735 | 2735 | 2725 | 1978 |
| 357 | 20231211 | 124700 | 1614044770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 358 | 20231211 | 124600 | 1614044770 | 2735 | 2735 | 2735 | 2735 | 122 |
| 359 | 20231211 | 124500 | 1613711100 | 2735 | 2735 | 2735 | 2735 | 20 |
| 360 | 20231211 | 124400 | 1613656400 | 2740 | 2740 | 2740 | 2740 | 0 |
| 361 | 20231211 | 124300 | 1613656400 | 2740 | 2740 | 2740 | 2740 | 1 |
| 362 | 20231211 | 124200 | 1613653660 | 2740 | 2740 | 2740 | 2735 | 203 |
| 363 | 20231211 | 124100 | 1613097700 | 2740 | 2740 | 2740 | 2740 | 3 |
| 364 | 20231211 | 124000 | 1613089480 | 2735 | 2735 | 2735 | 2735 | 1163 |
| 365 | 20231211 | 123900 | 1609908675 | 2735 | 2730 | 2735 | 2730 | 1123 |
| 366 | 20231211 | 123800 | 1606838580 | 2730 | 2730 | 2730 | 2730 | 174 |
| 367 | 20231211 | 123700 | 1606363560 | 2725 | 2725 | 2725 | 2725 | 0 |
| 368 | 20231211 | 123600 | 1606363560 | 2725 | 2725 | 2725 | 2725 | 0 |
| 369 | 20231211 | 123500 | 1606363560 | 2725 | 2725 | 2725 | 2725 | 754 |
| 370 | 20231211 | 123400 | 1604308910 | 2730 | 2730 | 2730 | 2730 | 11 |
| 371 | 20231211 | 123300 | 1604278880 | 2725 | 2730 | 2730 | 2725 | 534 |
| 372 | 20231211 | 123200 | 1602822620 | 2730 | 2715 | 2730 | 2715 | 2333 |
| 373 | 20231211 | 123100 | 1596466420 | 2715 | 2720 | 2720 | 2715 | 1241 |
| 374 | 20231211 | 123000 | 1593090905 | 2720 | 2725 | 2725 | 2720 | 1039 |
| 375 | 20231211 | 122900 | 1590264245 | 2725 | 2725 | 2725 | 2720 | 790 |
| 376 | 20231211 | 122800 | 1588111515 | 2720 | 2720 | 2720 | 2720 | 6 |
| 377 | 20231211 | 122700 | 1588095195 | 2720 | 2725 | 2725 | 2720 | 372 |
| 378 | 20231211 | 122600 | 1587081520 | 2720 | 2720 | 2720 | 2720 | 133 |
| 379 | 20231211 | 122500 | 1586719760 | 2720 | 2720 | 2720 | 2720 | 117 |
| 380 | 20231211 | 122400 | 1586401520 | 2720 | 2725 | 2725 | 2720 | 322 |
| 381 | 20231211 | 122300 | 1585524570 | 2725 | 2725 | 2725 | 2725 | 614 |
| 382 | 20231211 | 122200 | 1583851420 | 2725 | 2725 | 2725 | 2725 | 105 |
| 383 | 20231211 | 122100 | 1583565295 | 2725 | 2720 | 2725 | 2720 | 517 |
| 384 | 20231211 | 122000 | 1582156570 | 2720 | 2725 | 2725 | 2720 | 1927 |
| 385 | 20231211 | 121900 | 1576909755 | 2725 | 2715 | 2725 | 2715 | 1499 |
| 386 | 20231211 | 121800 | 1572831380 | 2715 | 2715 | 2715 | 2715 | 589 |
| 387 | 20231211 | 121700 | 1571232245 | 2715 | 2715 | 2715 | 2715 | 326 |
| 388 | 20231211 | 121600 | 1570347155 | 2715 | 2715 | 2720 | 2715 | 504 |
| 389 | 20231211 | 121500 | 1568978545 | 2715 | 2715 | 2720 | 2715 | 220 |
| 390 | 20231211 | 121400 | 1568381145 | 2715 | 2720 | 2720 | 2715 | 639 |
| 391 | 20231211 | 121300 | 1566646255 | 2715 | 2720 | 2720 | 2715 | 501 |
| 392 | 20231211 | 121200 | 1565285445 | 2720 | 2720 | 2720 | 2715 | 1894 |
| 393 | 20231211 | 121100 | 1560135920 | 2715 | 2720 | 2720 | 2715 | 148 |
| 394 | 20231211 | 121000 | 1559733550 | 2715 | 2720 | 2720 | 2715 | 102 |
| 395 | 20231211 | 120900 | 1559456115 | 2720 | 2715 | 2720 | 2715 | 934 |
| 396 | 20231211 | 120800 | 1556916510 | 2715 | 2720 | 2725 | 2715 | 2458 |
| 397 | 20231211 | 120700 | 1550236410 | 2715 | 2725 | 2725 | 2715 | 2142 |
| 398 | 20231211 | 120600 | 1544412700 | 2725 | 2725 | 2730 | 2725 | 662 |
| 399 | 20231211 | 120500 | 1542608705 | 2730 | 2730 | 2730 | 2730 | 312 |
| 400 | 20231211 | 120400 | 1541756945 | 2720 | 2730 | 2730 | 2720 | 105 |
| 401 | 20231211 | 120300 | 1541471245 | 2730 | 2730 | 2730 | 2725 | 522 |
| 402 | 20231211 | 120200 | 1540046855 | 2730 | 2710 | 2730 | 2710 | 1643 |
| 403 | 20231211 | 120100 | 1535577210 | 2705 | 2735 | 2740 | 2705 | 22452 |
| 404 | 20231211 | 120000 | 1474564790 | 2735 | 2740 | 2750 | 2730 | 4479 |
| 405 | 20231211 | 115900 | 1462311235 | 2745 | 2750 | 2750 | 2745 | 10 |
| 406 | 20231211 | 115800 | 1462283740 | 2735 | 2745 | 2745 | 2735 | 1758 |
| 407 | 20231211 | 115700 | 1457467455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 408 | 20231211 | 115600 | 1457467455 | 2750 | 2740 | 2750 | 2740 | 2 |
| 409 | 20231211 | 115500 | 1457461965 | 2750 | 2740 | 2750 | 2740 | 51 |
| 410 | 20231211 | 115400 | 1457322215 | 2750 | 2745 | 2750 | 2740 | 222 |
| 411 | 20231211 | 115300 | 1456712880 | 2745 | 2740 | 2745 | 2735 | 5231 |
| 412 | 20231211 | 115200 | 1442397595 | 2745 | 2745 | 2745 | 2745 | 81 |
| 413 | 20231211 | 115100 | 1442175250 | 2745 | 2750 | 2750 | 2745 | 78 |
| 414 | 20231211 | 115000 | 1441960985 | 2750 | 2745 | 2750 | 2745 | 127 |
| 415 | 20231211 | 114900 | 1441612170 | 2745 | 2745 | 2745 | 2740 | 1636 |
| 416 | 20231211 | 114800 | 1437129325 | 2740 | 2740 | 2740 | 2740 | 598 |
| 417 | 20231211 | 114700 | 1435490805 | 2745 | 2750 | 2750 | 2745 | 457 |
| 418 | 20231211 | 114600 | 1434235510 | 2750 | 2740 | 2750 | 2740 | 906 |
| 419 | 20231211 | 114500 | 1431751235 | 2750 | 2745 | 2750 | 2740 | 3106 |
| 420 | 20231211 | 114400 | 1423234265 | 2745 | 2745 | 2745 | 2745 | 1602 |
| 421 | 20231211 | 114300 | 1418836775 | 2745 | 2750 | 2750 | 2745 | 1310 |
| 422 | 20231211 | 114200 | 1415240215 | 2750 | 2755 | 2755 | 2750 | 72 |
| 423 | 20231211 | 114100 | 1415042165 | 2755 | 2750 | 2755 | 2750 | 118 |
| 424 | 20231211 | 114000 | 1414717430 | 2750 | 2755 | 2755 | 2750 | 749 |
| 425 | 20231211 | 113900 | 1412657675 | 2750 | 2750 | 2750 | 2745 | 1163 |
| 426 | 20231211 | 113800 | 1409464155 | 2750 | 2750 | 2750 | 2750 | 538 |
| 427 | 20231211 | 113700 | 1407984655 | 2750 | 2750 | 2750 | 2750 | 84 |
| 428 | 20231211 | 113600 | 1407753655 | 2760 | 2750 | 2760 | 2750 | 928 |
| 429 | 20231211 | 113500 | 1405201645 | 2750 | 2750 | 2750 | 2750 | 3377 |
| 430 | 20231211 | 113400 | 1395914895 | 2760 | 2760 | 2760 | 2760 | 2 |
| 431 | 20231211 | 113300 | 1395909375 | 2760 | 2755 | 2760 | 2755 | 31 |
| 432 | 20231211 | 113200 | 1395823965 | 2760 | 2760 | 2760 | 2760 | 0 |
| 433 | 20231211 | 113100 | 1395823965 | 2760 | 2750 | 2760 | 2750 | 1363 |
| 434 | 20231211 | 113000 | 1392075705 | 2755 | 2770 | 2770 | 2755 | 2339 |
| 435 | 20231211 | 112900 | 1385611250 | 2770 | 2760 | 2770 | 2760 | 192 |
| 436 | 20231211 | 112800 | 1385081310 | 2760 | 2760 | 2760 | 2760 | 42 |
| 437 | 20231211 | 112700 | 1384965390 | 2770 | 2760 | 2770 | 2760 | 27 |
| 438 | 20231211 | 112600 | 1384890860 | 2760 | 2760 | 2770 | 2760 | 108 |
| 439 | 20231211 | 112500 | 1384592405 | 2770 | 2770 | 2770 | 2770 | 260 |
| 440 | 20231211 | 112400 | 1383872205 | 2770 | 2760 | 2770 | 2755 | 426 |
| 441 | 20231211 | 112300 | 1382696355 | 2760 | 2750 | 2760 | 2745 | 1419 |
| 442 | 20231211 | 112200 | 1378794090 | 2750 | 2755 | 2755 | 2750 | 4028 |
| 443 | 20231211 | 112100 | 1367716090 | 2750 | 2765 | 2765 | 2750 | 5357 |
| 444 | 20231211 | 112000 | 1352951930 | 2765 | 2770 | 2770 | 2765 | 136 |
| 445 | 20231211 | 111900 | 1352575765 | 2770 | 2765 | 2770 | 2765 | 232 |
| 446 | 20231211 | 111800 | 1351934275 | 2765 | 2755 | 2765 | 2755 | 1371 |
| 447 | 20231211 | 111700 | 1348155740 | 2760 | 2760 | 2760 | 2760 | 747 |
| 448 | 20231211 | 111600 | 1346094020 | 2760 | 2765 | 2765 | 2760 | 473 |
| 449 | 20231211 | 111500 | 1344788305 | 2770 | 2780 | 2780 | 2770 | 21 |
| 450 | 20231211 | 111400 | 1344730125 | 2775 | 2765 | 2780 | 2760 | 549 |
| 451 | 20231211 | 111300 | 1343213250 | 2780 | 2760 | 2780 | 2750 | 2126 |
| 452 | 20231211 | 111200 | 1337343440 | 2780 | 2775 | 2780 | 2775 | 277 |
| 453 | 20231211 | 111100 | 1336573580 | 2760 | 2790 | 2790 | 2760 | 6880 |
| 454 | 20231211 | 111000 | 1317477615 | 2785 | 2790 | 2790 | 2785 | 3791 |
| 455 | 20231211 | 110900 | 1306917050 | 2795 | 2785 | 2795 | 2785 | 1422 |
| 456 | 20231211 | 110800 | 1302956770 | 2775 | 2785 | 2785 | 2775 | 13543 |
| 457 | 20231211 | 110700 | 1265278620 | 2795 | 2795 | 2795 | 2790 | 2774 |
| 458 | 20231211 | 110600 | 1257536625 | 2790 | 2795 | 2800 | 2790 | 1410 |
| 459 | 20231211 | 110500 | 1253595690 | 2800 | 2805 | 2805 | 2795 | 3179 |
| 460 | 20231211 | 110400 | 1244704635 | 2805 | 2800 | 2805 | 2795 | 3482 |
| 461 | 20231211 | 110300 | 1234955045 | 2805 | 2805 | 2805 | 2795 | 6278 |
| 462 | 20231211 | 110200 | 1217360475 | 2805 | 2790 | 2805 | 2790 | 13127 |
| 463 | 20231211 | 110100 | 1180609050 | 2790 | 2790 | 2800 | 2790 | 10567 |
| 464 | 20231211 | 110000 | 1151084550 | 2790 | 2790 | 2795 | 2785 | 9309 |
| 465 | 20231211 | 105900 | 1125123990 | 2785 | 2790 | 2790 | 2785 | 3510 |
| 466 | 20231211 | 105800 | 1115340340 | 2790 | 2775 | 2790 | 2775 | 8608 |
| 467 | 20231211 | 105700 | 1091365915 | 2780 | 2770 | 2780 | 2770 | 2109 |
| 468 | 20231211 | 105600 | 1085515200 | 2770 | 2760 | 2770 | 2760 | 569 |
| 469 | 20231211 | 105500 | 1083941935 | 2755 | 2750 | 2760 | 2750 | 1045 |
| 470 | 20231211 | 105400 | 1081063675 | 2755 | 2755 | 2755 | 2755 | 516 |
| 471 | 20231211 | 105300 | 1079642095 | 2755 | 2750 | 2755 | 2745 | 2829 |
| 472 | 20231211 | 105200 | 1071872810 | 2745 | 2750 | 2750 | 2745 | 1160 |
| 473 | 20231211 | 105100 | 1068687395 | 2755 | 2755 | 2755 | 2745 | 336 |
| 474 | 20231211 | 105000 | 1067761725 | 2750 | 2745 | 2755 | 2745 | 600 |
| 475 | 20231211 | 104900 | 1066111725 | 2750 | 2750 | 2750 | 2750 | 1747 |
| 476 | 20231211 | 104800 | 1061307475 | 2750 | 2750 | 2750 | 2750 | 75 |
| 477 | 20231211 | 104700 | 1061101225 | 2750 | 2745 | 2750 | 2745 | 1630 |
| 478 | 20231211 | 104600 | 1056626865 | 2750 | 2755 | 2755 | 2750 | 207 |
| 479 | 20231211 | 104500 | 1056057580 | 2755 | 2745 | 2755 | 2745 | 2982 |
| 480 | 20231211 | 104400 | 1047858755 | 2740 | 2750 | 2750 | 2740 | 303 |
| 481 | 20231211 | 104300 | 1047025515 | 2750 | 2740 | 2750 | 2740 | 1789 |
| 482 | 20231211 | 104200 | 1042119410 | 2745 | 2740 | 2745 | 2735 | 2779 |
| 483 | 20231211 | 104100 | 1034506615 | 2735 | 2745 | 2745 | 2735 | 1307 |
| 484 | 20231211 | 104000 | 1030927960 | 2745 | 2740 | 2745 | 2735 | 1067 |
| 485 | 20231211 | 103900 | 1028007230 | 2740 | 2740 | 2740 | 2740 | 1317 |
| 486 | 20231211 | 103800 | 1024398650 | 2740 | 2740 | 2740 | 2740 | 1482 |
| 487 | 20231211 | 103700 | 1020337970 | 2740 | 2745 | 2745 | 2740 | 47 |
| 488 | 20231211 | 103600 | 1020209180 | 2745 | 2745 | 2745 | 2735 | 57 |
| 489 | 20231211 | 103500 | 1020053265 | 2735 | 2745 | 2745 | 2735 | 1569 |
| 490 | 20231211 | 103400 | 1015753270 | 2745 | 2745 | 2745 | 2745 | 1109 |
| 491 | 20231211 | 103300 | 1012709065 | 2745 | 2745 | 2750 | 2745 | 451 |
| 492 | 20231211 | 103200 | 1011471060 | 2745 | 2735 | 2745 | 2735 | 782 |
| 493 | 20231211 | 103100 | 1009325470 | 2740 | 2735 | 2740 | 2735 | 507 |
| 494 | 20231211 | 103000 | 1007936300 | 2735 | 2750 | 2750 | 2735 | 3080 |
| 495 | 20231211 | 102900 | 999495475 | 2750 | 2745 | 2750 | 2745 | 1205 |
| 496 | 20231211 | 102800 | 996181730 | 2745 | 2750 | 2750 | 2740 | 963 |
| 497 | 20231211 | 102700 | 993542080 | 2750 | 2750 | 2750 | 2750 | 72 |
| 498 | 20231211 | 102600 | 993344080 | 2750 | 2750 | 2750 | 2740 | 705 |
| 499 | 20231211 | 102500 | 991409375 | 2750 | 2750 | 2750 | 2750 | 354 |
| 500 | 20231211 | 102400 | 990435875 | 2750 | 2740 | 2750 | 2740 | 6 |
| 501 | 20231211 | 102300 | 990419425 | 2750 | 2745 | 2750 | 2740 | 1409 |
| 502 | 20231211 | 102200 | 986545570 | 2750 | 2745 | 2750 | 2745 | 93 |
| 503 | 20231211 | 102100 | 986290280 | 2750 | 2745 | 2750 | 2745 | 1507 |
| 504 | 20231211 | 102000 | 982153560 | 2755 | 2760 | 2760 | 2750 | 1161 |
| 505 | 20231211 | 101900 | 978959375 | 2755 | 2760 | 2760 | 2755 | 2147 |
| 506 | 20231211 | 101800 | 973044385 | 2760 | 2750 | 2760 | 2750 | 857 |
| 507 | 20231211 | 101700 | 970683320 | 2745 | 2755 | 2755 | 2745 | 1825 |
| 508 | 20231211 | 101600 | 965661030 | 2755 | 2755 | 2755 | 2745 | 61 |
| 509 | 20231211 | 101500 | 965493540 | 2750 | 2750 | 2755 | 2750 | 345 |
| 510 | 20231211 | 101400 | 964544545 | 2755 | 2755 | 2755 | 2750 | 341 |
| 511 | 20231211 | 101300 | 963606740 | 2755 | 2755 | 2755 | 2745 | 532 |
| 512 | 20231211 | 101200 | 962143070 | 2755 | 2750 | 2755 | 2750 | 1239 |
| 513 | 20231211 | 101100 | 958735795 | 2750 | 2745 | 2755 | 2740 | 2540 |
| 514 | 20231211 | 101000 | 951763755 | 2745 | 2755 | 2755 | 2745 | 880 |
| 515 | 20231211 | 100900 | 949343820 | 2755 | 2750 | 2755 | 2750 | 119 |
| 516 | 20231211 | 100800 | 949016545 | 2755 | 2760 | 2760 | 2755 | 1174 |
| 517 | 20231211 | 100700 | 945780670 | 2755 | 2765 | 2765 | 2755 | 1607 |
| 518 | 20231211 | 100600 | 941344705 | 2775 | 2770 | 2775 | 2765 | 1606 |
| 519 | 20231211 | 100500 | 936898600 | 2780 | 2780 | 2780 | 2770 | 375 |
| 520 | 20231211 | 100400 | 935856190 | 2785 | 2775 | 2785 | 2770 | 1624 |
| 521 | 20231211 | 100300 | 931347620 | 2785 | 2785 | 2790 | 2780 | 2652 |
| 522 | 20231211 | 100200 | 923963170 | 2790 | 2795 | 2795 | 2780 | 1534 |
| 523 | 20231211 | 100100 | 919691155 | 2790 | 2775 | 2795 | 2765 | 15088 |
| 524 | 20231211 | 100000 | 877677735 | 2775 | 2780 | 2780 | 2760 | 3211 |
| 525 | 20231211 | 095900 | 868757765 | 2780 | 2765 | 2780 | 2750 | 6703 |
| 526 | 20231211 | 095800 | 850170720 | 2765 | 2760 | 2765 | 2750 | 2317 |
| 527 | 20231211 | 095700 | 843773070 | 2760 | 2755 | 2760 | 2750 | 1578 |
| 528 | 20231211 | 095600 | 839423440 | 2755 | 2755 | 2755 | 2740 | 1117 |
| 529 | 20231211 | 095500 | 836351480 | 2755 | 2750 | 2755 | 2745 | 2399 |
| 530 | 20231211 | 095400 | 829757185 | 2750 | 2750 | 2750 | 2740 | 771 |
| 531 | 20231211 | 095300 | 827640785 | 2755 | 2750 | 2755 | 2740 | 572 |
| 532 | 20231211 | 095200 | 826070675 | 2755 | 2745 | 2755 | 2735 | 648 |
| 533 | 20231211 | 095100 | 824290520 | 2750 | 2740 | 2750 | 2740 | 3649 |
| 534 | 20231211 | 095000 | 814271345 | 2745 | 2740 | 2745 | 2735 | 1069 |
| 535 | 20231211 | 094900 | 811342895 | 2745 | 2745 | 2745 | 2735 | 1353 |
| 536 | 20231211 | 094800 | 807630045 | 2745 | 2750 | 2750 | 2745 | 1261 |
| 537 | 20231211 | 094700 | 804165575 | 2750 | 2745 | 2750 | 2745 | 505 |
| 538 | 20231211 | 094600 | 802778785 | 2745 | 2740 | 2745 | 2740 | 1236 |
| 539 | 20231211 | 094500 | 799390110 | 2740 | 2745 | 2745 | 2735 | 1966 |
| 540 | 20231211 | 094400 | 794007735 | 2745 | 2745 | 2745 | 2735 | 3697 |
| 541 | 20231211 | 094300 | 783875150 | 2735 | 2745 | 2745 | 2730 | 2262 |
| 542 | 20231211 | 094200 | 777688590 | 2740 | 2745 | 2745 | 2735 | 1750 |
| 543 | 20231211 | 094100 | 772895560 | 2745 | 2745 | 2750 | 2745 | 394 |
| 544 | 20231211 | 094000 | 771814005 | 2745 | 2740 | 2750 | 2740 | 3128 |
| 545 | 20231211 | 093900 | 763237705 | 2745 | 2745 | 2745 | 2745 | 1888 |
| 546 | 20231211 | 093800 | 758055145 | 2750 | 2745 | 2750 | 2740 | 677 |
| 547 | 20231211 | 093700 | 756197245 | 2740 | 2750 | 2755 | 2740 | 1788 |
| 548 | 20231211 | 093600 | 751284910 | 2745 | 2760 | 2760 | 2745 | 2172 |
| 549 | 20231211 | 093500 | 745310490 | 2755 | 2765 | 2765 | 2740 | 1028 |
| 550 | 20231211 | 093400 | 742487670 | 2765 | 2760 | 2765 | 2735 | 743 |
| 551 | 20231211 | 093300 | 740443510 | 2760 | 2745 | 2760 | 2740 | 3431 |
| 552 | 20231211 | 093200 | 731015695 | 2745 | 2735 | 2745 | 2735 | 1178 |
| 553 | 20231211 | 093100 | 727790445 | 2730 | 2730 | 2730 | 2730 | 399 |
| 554 | 20231211 | 093000 | 726701175 | 2730 | 2735 | 2755 | 2730 | 5210 |
| 555 | 20231211 | 092900 | 712432470 | 2730 | 2745 | 2760 | 2730 | 8024 |
| 556 | 20231211 | 092800 | 690397600 | 2745 | 2735 | 2750 | 2730 | 3609 |
| 557 | 20231211 | 092700 | 680507565 | 2730 | 2730 | 2730 | 2730 | 536 |
| 558 | 20231211 | 092600 | 679044285 | 2725 | 2730 | 2735 | 2725 | 2130 |
| 559 | 20231211 | 092500 | 673230185 | 2735 | 2725 | 2735 | 2720 | 2897 |
| 560 | 20231211 | 092400 | 665318300 | 2730 | 2735 | 2735 | 2730 | 205 |
| 561 | 20231211 | 092300 | 664758600 | 2735 | 2730 | 2735 | 2720 | 2313 |
| 562 | 20231211 | 092200 | 658453130 | 2735 | 2720 | 2735 | 2720 | 8390 |
| 563 | 20231211 | 092100 | 635581315 | 2720 | 2715 | 2725 | 2715 | 1022 |
| 564 | 20231211 | 092000 | 632801505 | 2715 | 2730 | 2735 | 2715 | 3474 |
| 565 | 20231211 | 091900 | 623360260 | 2730 | 2735 | 2740 | 2730 | 2721 |
| 566 | 20231211 | 091800 | 615923705 | 2735 | 2715 | 2735 | 2715 | 3966 |
| 567 | 20231211 | 091700 | 605131000 | 2715 | 2715 | 2715 | 2710 | 643 |
| 568 | 20231211 | 091600 | 603386795 | 2715 | 2715 | 2720 | 2710 | 1250 |
| 569 | 20231211 | 091500 | 599995935 | 2715 | 2725 | 2725 | 2715 | 689 |
| 570 | 20231211 | 091400 | 598120840 | 2725 | 2705 | 2735 | 2705 | 10803 |
| 571 | 20231211 | 091300 | 568750955 | 2705 | 2715 | 2720 | 2705 | 2563 |
| 572 | 20231211 | 091200 | 561808645 | 2700 | 2685 | 2705 | 2685 | 5493 |
| 573 | 20231211 | 091100 | 547013285 | 2685 | 2665 | 2685 | 2660 | 5737 |
| 574 | 20231211 | 091000 | 531670240 | 2670 | 2660 | 2670 | 2655 | 2553 |
| 575 | 20231211 | 090900 | 524867945 | 2655 | 2670 | 2680 | 2655 | 12922 |
| 576 | 20231211 | 090800 | 490429415 | 2665 | 2670 | 2680 | 2665 | 2166 |
| 577 | 20231211 | 090700 | 484655505 | 2670 | 2655 | 2675 | 2645 | 46840 |
| 578 | 20231211 | 090600 | 360376610 | 2655 | 2680 | 2695 | 2655 | 21358 |
| 579 | 20231211 | 090500 | 303504645 | 2695 | 2700 | 2700 | 2665 | 42744 |
| 580 | 20231211 | 090400 | 189023730 | 2695 | 2705 | 2720 | 2695 | 8820 |
| 581 | 20231211 | 090300 | 165157020 | 2705 | 2735 | 2735 | 2705 | 7254 |
| 582 | 20231211 | 090200 | 145453985 | 2740 | 2700 | 2740 | 2690 | 7109 |
| 583 | 20231211 | 090100 | 126222270 | 2700 | 2745 | 2745 | 2675 | 16305 |
| 584 | 20231211 | 090000 | 82086115 | 2750 | 2795 | 2800 | 2750 | 28062 |