30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 3 | 20231205 | 190900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20231205 | 190800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20231205 | 190700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20231205 | 190600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20231205 | 190500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20231205 | 190400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20231205 | 190300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20231205 | 190200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20231205 | 190100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20231205 | 190000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20231205 | 185900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20231205 | 185800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20231205 | 185700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20231205 | 185600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20231205 | 185500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20231205 | 185400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20231205 | 185300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20231205 | 185200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20231205 | 185100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20231205 | 185000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20231205 | 184900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20231205 | 184800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20231205 | 184700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20231205 | 184600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20231205 | 184500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20231205 | 184400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20231205 | 184300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20231205 | 184200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20231205 | 184100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20231205 | 184000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 33 | 20231205 | 183900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20231205 | 183800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20231205 | 183700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20231205 | 183600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20231205 | 183500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20231205 | 183400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20231205 | 183300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20231205 | 183200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20231205 | 183100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20231205 | 183000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20231205 | 182900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20231205 | 182800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20231205 | 182700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20231205 | 182600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20231205 | 182500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20231205 | 182400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20231205 | 182300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20231205 | 182200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20231205 | 182100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20231205 | 182000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20231205 | 181900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20231205 | 181800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20231205 | 181700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20231205 | 181600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20231205 | 181500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20231205 | 181400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20231205 | 181300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20231205 | 181200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20231205 | 181100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20231205 | 181000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 63 | 20231205 | 180900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20231205 | 180800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20231205 | 180700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20231205 | 180600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20231205 | 180500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20231205 | 180400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20231205 | 180300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20231205 | 180200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20231205 | 180100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20231205 | 180000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20231205 | 175900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20231205 | 175800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20231205 | 175700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20231205 | 175600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20231205 | 175500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20231205 | 175400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20231205 | 175300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20231205 | 175200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20231205 | 175100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20231205 | 175000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20231205 | 174900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20231205 | 174800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20231205 | 174700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20231205 | 174600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20231205 | 174500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20231205 | 174400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20231205 | 174300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20231205 | 174200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20231205 | 174100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20231205 | 174000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 93 | 20231205 | 173900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20231205 | 173800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20231205 | 173700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20231205 | 173600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20231205 | 173500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20231205 | 173400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20231205 | 173300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20231205 | 173200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20231205 | 173100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20231205 | 173000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20231205 | 172900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20231205 | 172800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20231205 | 172700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20231205 | 172600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20231205 | 172500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20231205 | 172400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20231205 | 172300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20231205 | 172200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20231205 | 172100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20231205 | 172000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20231205 | 171900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20231205 | 171800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20231205 | 171700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20231205 | 171600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20231205 | 171500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20231205 | 171400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20231205 | 171300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20231205 | 171200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20231205 | 171100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20231205 | 171000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 123 | 20231205 | 170900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20231205 | 170800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20231205 | 170700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20231205 | 170600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20231205 | 170500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20231205 | 170400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20231205 | 170300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20231205 | 170200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20231205 | 170100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20231205 | 170000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20231205 | 165900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20231205 | 165800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20231205 | 165700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20231205 | 165600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20231205 | 165500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20231205 | 165400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20231205 | 165300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20231205 | 165200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20231205 | 165100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20231205 | 165000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20231205 | 164900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20231205 | 164800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20231205 | 164700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20231205 | 164600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20231205 | 164500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20231205 | 164400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20231205 | 164300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20231205 | 164200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20231205 | 164100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20231205 | 164000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 153 | 20231205 | 163900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20231205 | 163800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20231205 | 163700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20231205 | 163600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20231205 | 163500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20231205 | 163400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20231205 | 163300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20231205 | 163200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20231205 | 163100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20231205 | 163000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20231205 | 162900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20231205 | 162800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20231205 | 162700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20231205 | 162600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20231205 | 162500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20231205 | 162400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20231205 | 162300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20231205 | 162200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20231205 | 162100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20231205 | 162000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20231205 | 161900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20231205 | 161800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20231205 | 161700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20231205 | 161600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20231205 | 161500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20231205 | 161400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20231205 | 161300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20231205 | 161200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20231205 | 161100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20231205 | 161000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 183 | 20231205 | 160900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20231205 | 160800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20231205 | 160700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20231205 | 160600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20231205 | 160500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20231205 | 160400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20231205 | 160300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20231205 | 160200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20231205 | 160100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20231205 | 160000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20231205 | 155900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20231205 | 155800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20231205 | 155700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20231205 | 155600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20231205 | 155500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20231205 | 155400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20231205 | 155300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20231205 | 155200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20231205 | 155100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20231205 | 155000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20231205 | 154900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20231205 | 154800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20231205 | 154700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20231205 | 154600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20231205 | 154500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20231205 | 154400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20231205 | 154300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20231205 | 154200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20231205 | 154100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20231205 | 154000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 213 | 20231205 | 153900 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20231205 | 153800 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20231205 | 153700 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20231205 | 153600 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20231205 | 153500 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20231205 | 153400 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20231205 | 153300 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 220 | 20231205 | 153200 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20231205 | 153100 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20231205 | 153000 | 1633697965 | 2590 | 2590 | 2590 | 2590 | 14689 |
| 223 | 20231205 | 152900 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20231205 | 152800 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20231205 | 152700 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20231205 | 152600 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 227 | 20231205 | 152500 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20231205 | 152400 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 229 | 20231205 | 152300 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 230 | 20231205 | 152200 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 231 | 20231205 | 152100 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 232 | 20231205 | 152000 | 1595653455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 233 | 20231205 | 151900 | 1595653455 | 2585 | 2580 | 2585 | 2580 | 1367 |
| 234 | 20231205 | 151800 | 1592125155 | 2585 | 2580 | 2585 | 2580 | 129 |
| 235 | 20231205 | 151700 | 1591792330 | 2580 | 2580 | 2585 | 2580 | 789 |
| 236 | 20231205 | 151600 | 1589756695 | 2580 | 2585 | 2585 | 2580 | 134 |
| 237 | 20231205 | 151500 | 1589410965 | 2580 | 2585 | 2585 | 2580 | 23 |
| 238 | 20231205 | 151400 | 1589351620 | 2580 | 2585 | 2585 | 2580 | 5227 |
| 239 | 20231205 | 151300 | 1575865920 | 2580 | 2585 | 2585 | 2580 | 230 |
| 240 | 20231205 | 151200 | 1575272365 | 2585 | 2580 | 2585 | 2580 | 78 |
| 241 | 20231205 | 151100 | 1575071120 | 2585 | 2585 | 2585 | 2580 | 1152 |
| 242 | 20231205 | 151000 | 1572098310 | 2585 | 2580 | 2585 | 2575 | 1132 |
| 243 | 20231205 | 150900 | 1569177850 | 2580 | 2580 | 2585 | 2575 | 1922 |
| 244 | 20231205 | 150800 | 1564219240 | 2585 | 2580 | 2585 | 2580 | 1164 |
| 245 | 20231205 | 150700 | 1561216115 | 2580 | 2580 | 2580 | 2580 | 2142 |
| 246 | 20231205 | 150600 | 1555689755 | 2575 | 2580 | 2580 | 2575 | 1565 |
| 247 | 20231205 | 150500 | 1551652165 | 2580 | 2580 | 2585 | 2580 | 724 |
| 248 | 20231205 | 150400 | 1549781910 | 2575 | 2575 | 2575 | 2575 | 688 |
| 249 | 20231205 | 150300 | 1548010310 | 2575 | 2580 | 2580 | 2575 | 150 |
| 250 | 20231205 | 150200 | 1547623470 | 2580 | 2580 | 2580 | 2575 | 1024 |
| 251 | 20231205 | 150100 | 1544986660 | 2575 | 2575 | 2575 | 2575 | 227 |
| 252 | 20231205 | 150000 | 1544402135 | 2585 | 2575 | 2585 | 2575 | 6022 |
| 253 | 20231205 | 145900 | 1528840730 | 2580 | 2575 | 2585 | 2570 | 10832 |
| 254 | 20231205 | 145800 | 1500903985 | 2575 | 2575 | 2575 | 2575 | 2501 |
| 255 | 20231205 | 145700 | 1494463910 | 2570 | 2570 | 2570 | 2570 | 22 |
| 256 | 20231205 | 145600 | 1494407370 | 2570 | 2570 | 2575 | 2570 | 100 |
| 257 | 20231205 | 145500 | 1494150365 | 2575 | 2575 | 2575 | 2575 | 4 |
| 258 | 20231205 | 145400 | 1494140065 | 2580 | 2570 | 2580 | 2570 | 115 |
| 259 | 20231205 | 145300 | 1493843760 | 2570 | 2565 | 2570 | 2565 | 127 |
| 260 | 20231205 | 145200 | 1493517555 | 2570 | 2565 | 2570 | 2565 | 136 |
| 261 | 20231205 | 145100 | 1493168145 | 2565 | 2565 | 2565 | 2565 | 217 |
| 262 | 20231205 | 145000 | 1492611540 | 2565 | 2565 | 2565 | 2565 | 230 |
| 263 | 20231205 | 144900 | 1492021590 | 2565 | 2565 | 2565 | 2565 | 8 |
| 264 | 20231205 | 144800 | 1492001070 | 2565 | 2565 | 2565 | 2565 | 214 |
| 265 | 20231205 | 144700 | 1491452160 | 2570 | 2570 | 2570 | 2570 | 1 |
| 266 | 20231205 | 144600 | 1491449590 | 2565 | 2565 | 2570 | 2565 | 3523 |
| 267 | 20231205 | 144500 | 1482396090 | 2570 | 2560 | 2570 | 2560 | 571 |
| 268 | 20231205 | 144400 | 1480931750 | 2560 | 2560 | 2560 | 2560 | 443 |
| 269 | 20231205 | 144300 | 1479797670 | 2560 | 2560 | 2560 | 2560 | 21 |
| 270 | 20231205 | 144200 | 1479743910 | 2560 | 2570 | 2570 | 2560 | 1127 |
| 271 | 20231205 | 144100 | 1476858740 | 2560 | 2565 | 2565 | 2560 | 2783 |
| 272 | 20231205 | 144000 | 1469733365 | 2570 | 2565 | 2580 | 2565 | 24 |
| 273 | 20231205 | 143900 | 1469671785 | 2565 | 2560 | 2580 | 2560 | 1870 |
| 274 | 20231205 | 143800 | 1464875265 | 2560 | 2580 | 2580 | 2560 | 1002 |
| 275 | 20231205 | 143700 | 1462305230 | 2560 | 2560 | 2560 | 2560 | 580 |
| 276 | 20231205 | 143600 | 1460820430 | 2560 | 2555 | 2580 | 2555 | 1668 |
| 277 | 20231205 | 143500 | 1456556925 | 2555 | 2550 | 2555 | 2550 | 8255 |
| 278 | 20231205 | 143400 | 1435506655 | 2550 | 2550 | 2550 | 2550 | 24 |
| 279 | 20231205 | 143300 | 1435445455 | 2555 | 2555 | 2560 | 2550 | 2764 |
| 280 | 20231205 | 143200 | 1428394515 | 2555 | 2555 | 2555 | 2555 | 5917 |
| 281 | 20231205 | 143100 | 1413276580 | 2560 | 2560 | 2570 | 2560 | 2831 |
| 282 | 20231205 | 143000 | 1406029200 | 2565 | 2565 | 2565 | 2565 | 600 |
| 283 | 20231205 | 142900 | 1404490200 | 2560 | 2565 | 2565 | 2560 | 9022 |
| 284 | 20231205 | 142800 | 1381393840 | 2560 | 2565 | 2565 | 2560 | 310 |
| 285 | 20231205 | 142700 | 1380598800 | 2565 | 2565 | 2565 | 2565 | 533 |
| 286 | 20231205 | 142600 | 1379231655 | 2565 | 2565 | 2565 | 2565 | 32 |
| 287 | 20231205 | 142500 | 1379149575 | 2565 | 2565 | 2565 | 2565 | 182 |
| 288 | 20231205 | 142400 | 1378682745 | 2565 | 2565 | 2565 | 2565 | 22 |
| 289 | 20231205 | 142300 | 1378626315 | 2565 | 2565 | 2570 | 2565 | 1201 |
| 290 | 20231205 | 142200 | 1375545560 | 2565 | 2565 | 2565 | 2565 | 22 |
| 291 | 20231205 | 142100 | 1375489130 | 2570 | 2560 | 2570 | 2560 | 1044 |
| 292 | 20231205 | 142000 | 1372806270 | 2560 | 2560 | 2560 | 2560 | 0 |
| 293 | 20231205 | 141900 | 1372806270 | 2560 | 2575 | 2575 | 2560 | 23148 |
| 294 | 20231205 | 141800 | 1313308820 | 2575 | 2580 | 2580 | 2575 | 5583 |
| 295 | 20231205 | 141700 | 1298905435 | 2580 | 2585 | 2585 | 2580 | 48 |
| 296 | 20231205 | 141600 | 1298781470 | 2585 | 2580 | 2585 | 2580 | 322 |
| 297 | 20231205 | 141500 | 1297950210 | 2580 | 2580 | 2580 | 2580 | 158 |
| 298 | 20231205 | 141400 | 1297542570 | 2580 | 2580 | 2580 | 2580 | 22 |
| 299 | 20231205 | 141300 | 1297485810 | 2580 | 2585 | 2585 | 2580 | 32 |
| 300 | 20231205 | 141200 | 1297403200 | 2585 | 2580 | 2585 | 2580 | 10306 |
| 301 | 20231205 | 141100 | 1270812300 | 2585 | 2580 | 2585 | 2580 | 430 |
| 302 | 20231205 | 141000 | 1269700860 | 2585 | 2585 | 2585 | 2585 | 1 |
| 303 | 20231205 | 140900 | 1269698275 | 2580 | 2590 | 2590 | 2580 | 547 |
| 304 | 20231205 | 140800 | 1268284195 | 2585 | 2585 | 2590 | 2585 | 950 |
| 305 | 20231205 | 140700 | 1265828440 | 2585 | 2590 | 2590 | 2585 | 2023 |
| 306 | 20231205 | 140600 | 1260598980 | 2585 | 2585 | 2585 | 2585 | 22 |
| 307 | 20231205 | 140500 | 1260542110 | 2585 | 2585 | 2585 | 2585 | 962 |
| 308 | 20231205 | 140400 | 1258055340 | 2585 | 2585 | 2585 | 2585 | 22 |
| 309 | 20231205 | 140300 | 1257998470 | 2590 | 2585 | 2590 | 2585 | 23 |
| 310 | 20231205 | 140200 | 1257939010 | 2585 | 2590 | 2590 | 2585 | 636 |
| 311 | 20231205 | 140100 | 1256291880 | 2590 | 2590 | 2590 | 2590 | 432 |
| 312 | 20231205 | 140000 | 1255173000 | 2590 | 2590 | 2595 | 2590 | 1422 |
| 313 | 20231205 | 135900 | 1251488020 | 2590 | 2590 | 2590 | 2590 | 22 |
| 314 | 20231205 | 135800 | 1251431040 | 2590 | 2590 | 2590 | 2590 | 113 |
| 315 | 20231205 | 135700 | 1251138370 | 2590 | 2590 | 2590 | 2590 | 22 |
| 316 | 20231205 | 135600 | 1251081390 | 2590 | 2590 | 2590 | 2590 | 22 |
| 317 | 20231205 | 135500 | 1251024410 | 2595 | 2590 | 2595 | 2590 | 452 |
| 318 | 20231205 | 135400 | 1249851730 | 2590 | 2590 | 2590 | 2590 | 55 |
| 319 | 20231205 | 135300 | 1249709280 | 2595 | 2595 | 2595 | 2590 | 332 |
| 320 | 20231205 | 135200 | 1248847850 | 2590 | 2590 | 2590 | 2590 | 22 |
| 321 | 20231205 | 135100 | 1248790870 | 2585 | 2585 | 2585 | 2585 | 0 |
| 322 | 20231205 | 135000 | 1248790870 | 2585 | 2585 | 2585 | 2585 | 22 |
| 323 | 20231205 | 134900 | 1248734000 | 2595 | 2595 | 2595 | 2585 | 222 |
| 324 | 20231205 | 134800 | 1248158130 | 2585 | 2585 | 2585 | 2585 | 22 |
| 325 | 20231205 | 134700 | 1248101260 | 2590 | 2585 | 2590 | 2585 | 1281 |
| 326 | 20231205 | 134600 | 1244783580 | 2585 | 2590 | 2590 | 2585 | 4358 |
| 327 | 20231205 | 134500 | 1233504935 | 2595 | 2595 | 2595 | 2590 | 13600 |
| 328 | 20231205 | 134400 | 1198278045 | 2595 | 2590 | 2595 | 2590 | 23 |
| 329 | 20231205 | 134300 | 1198218470 | 2590 | 2590 | 2590 | 2590 | 42 |
| 330 | 20231205 | 134200 | 1198109690 | 2590 | 2590 | 2590 | 2590 | 6300 |
| 331 | 20231205 | 134100 | 1181792690 | 2590 | 2590 | 2595 | 2590 | 5023 |
| 332 | 20231205 | 134000 | 1168783115 | 2590 | 2595 | 2595 | 2590 | 1023 |
| 333 | 20231205 | 133900 | 1166128540 | 2590 | 2590 | 2590 | 2590 | 22 |
| 334 | 20231205 | 133800 | 1166071560 | 2590 | 2595 | 2595 | 2590 | 1022 |
| 335 | 20231205 | 133700 | 1163419580 | 2590 | 2595 | 2595 | 2590 | 1020 |
| 336 | 20231205 | 133600 | 1160772840 | 2590 | 2595 | 2600 | 2590 | 2033 |
| 337 | 20231205 | 133500 | 1155492310 | 2600 | 2585 | 2600 | 2585 | 2417 |
| 338 | 20231205 | 133400 | 1149227375 | 2585 | 2590 | 2590 | 2585 | 743 |
| 339 | 20231205 | 133300 | 1147303365 | 2595 | 2590 | 2595 | 2590 | 1022 |
| 340 | 20231205 | 133200 | 1144651385 | 2595 | 2595 | 2595 | 2595 | 2000 |
| 341 | 20231205 | 133100 | 1139461385 | 2590 | 2595 | 2595 | 2590 | 24 |
| 342 | 20231205 | 133000 | 1139399220 | 2590 | 2590 | 2600 | 2585 | 78 |
| 343 | 20231205 | 132900 | 1139196860 | 2590 | 2590 | 2590 | 2585 | 622 |
| 344 | 20231205 | 132800 | 1137585990 | 2590 | 2585 | 2590 | 2585 | 23 |
| 345 | 20231205 | 132700 | 1137526530 | 2590 | 2585 | 2590 | 2585 | 42 |
| 346 | 20231205 | 132600 | 1137417860 | 2585 | 2585 | 2585 | 2585 | 22 |
| 347 | 20231205 | 132500 | 1137360990 | 2585 | 2585 | 2590 | 2585 | 6615 |
| 348 | 20231205 | 132400 | 1120261210 | 2585 | 2585 | 2585 | 2585 | 22 |
| 349 | 20231205 | 132300 | 1120204340 | 2585 | 2585 | 2585 | 2585 | 182 |
| 350 | 20231205 | 132200 | 1119733870 | 2585 | 2585 | 2585 | 2585 | 22 |
| 351 | 20231205 | 132100 | 1119677000 | 2585 | 2585 | 2585 | 2585 | 5022 |
| 352 | 20231205 | 132000 | 1106695130 | 2590 | 2590 | 2590 | 2585 | 2277 |
| 353 | 20231205 | 131900 | 1100797810 | 2590 | 2590 | 2590 | 2590 | 22 |
| 354 | 20231205 | 131800 | 1100740830 | 2590 | 2590 | 2590 | 2590 | 122 |
| 355 | 20231205 | 131700 | 1100424850 | 2590 | 2590 | 2590 | 2590 | 22 |
| 356 | 20231205 | 131600 | 1100367870 | 2590 | 2590 | 2590 | 2590 | 22 |
| 357 | 20231205 | 131500 | 1100310890 | 2600 | 2590 | 2600 | 2590 | 295 |
| 358 | 20231205 | 131400 | 1099544110 | 2590 | 2590 | 2600 | 2590 | 1185 |
| 359 | 20231205 | 131300 | 1096474940 | 2600 | 2600 | 2600 | 2600 | 1 |
| 360 | 20231205 | 131200 | 1096472340 | 2590 | 2600 | 2600 | 2590 | 850 |
| 361 | 20231205 | 131100 | 1094266695 | 2600 | 2595 | 2600 | 2595 | 1524 |
| 362 | 20231205 | 131000 | 1090311905 | 2600 | 2600 | 2600 | 2595 | 24 |
| 363 | 20231205 | 130900 | 1090249615 | 2595 | 2595 | 2595 | 2595 | 220 |
| 364 | 20231205 | 130800 | 1089678715 | 2595 | 2595 | 2595 | 2595 | 22 |
| 365 | 20231205 | 130700 | 1089621625 | 2600 | 2595 | 2600 | 2595 | 3030 |
| 366 | 20231205 | 130600 | 1081748775 | 2595 | 2595 | 2595 | 2595 | 22 |
| 367 | 20231205 | 130500 | 1081691685 | 2595 | 2595 | 2595 | 2595 | 22 |
| 368 | 20231205 | 130400 | 1081634595 | 2595 | 2595 | 2595 | 2595 | 21 |
| 369 | 20231205 | 130300 | 1081580100 | 2595 | 2595 | 2595 | 2595 | 0 |
| 370 | 20231205 | 130200 | 1081580100 | 2595 | 2595 | 2595 | 2595 | 22 |
| 371 | 20231205 | 130100 | 1081523010 | 2595 | 2595 | 2595 | 2595 | 22 |
| 372 | 20231205 | 130000 | 1081465920 | 2595 | 2595 | 2595 | 2595 | 322 |
| 373 | 20231205 | 125900 | 1080630330 | 2595 | 2595 | 2595 | 2595 | 21 |
| 374 | 20231205 | 125800 | 1080575835 | 2600 | 2595 | 2600 | 2595 | 241 |
| 375 | 20231205 | 125700 | 1079949345 | 2595 | 2595 | 2595 | 2595 | 22 |
| 376 | 20231205 | 125600 | 1079892255 | 2595 | 2595 | 2595 | 2595 | 1722 |
| 377 | 20231205 | 125500 | 1075423665 | 2595 | 2595 | 2595 | 2595 | 1015 |
| 378 | 20231205 | 125400 | 1072789740 | 2595 | 2595 | 2595 | 2595 | 0 |
| 379 | 20231205 | 125300 | 1072789740 | 2595 | 2595 | 2595 | 2595 | 22 |
| 380 | 20231205 | 125200 | 1072732650 | 2595 | 2595 | 2595 | 2595 | 22 |
| 381 | 20231205 | 125100 | 1072675560 | 2595 | 2595 | 2595 | 2595 | 22 |
| 382 | 20231205 | 125000 | 1072618470 | 2595 | 2595 | 2595 | 2595 | 22 |
| 383 | 20231205 | 124900 | 1072561380 | 2605 | 2605 | 2605 | 2595 | 101 |
| 384 | 20231205 | 124800 | 1072299115 | 2595 | 2605 | 2605 | 2595 | 2034 |
| 385 | 20231205 | 124700 | 1067018030 | 2595 | 2600 | 2600 | 2595 | 1909 |
| 386 | 20231205 | 124600 | 1062061675 | 2605 | 2595 | 2605 | 2595 | 23 |
| 387 | 20231205 | 124500 | 1062001980 | 2595 | 2595 | 2595 | 2595 | 22 |
| 388 | 20231205 | 124400 | 1061944890 | 2595 | 2595 | 2595 | 2595 | 0 |
| 389 | 20231205 | 124300 | 1061944890 | 2595 | 2600 | 2600 | 2595 | 181 |
| 390 | 20231205 | 124200 | 1061475190 | 2595 | 2600 | 2600 | 2595 | 95 |
| 391 | 20231205 | 124100 | 1061228300 | 2600 | 2600 | 2600 | 2600 | 40 |
| 392 | 20231205 | 124000 | 1061124300 | 2595 | 2595 | 2595 | 2595 | 642 |
| 393 | 20231205 | 123900 | 1059458310 | 2600 | 2595 | 2600 | 2595 | 23 |
| 394 | 20231205 | 123800 | 1059398620 | 2605 | 2600 | 2605 | 2595 | 564 |
| 395 | 20231205 | 123700 | 1057934200 | 2595 | 2600 | 2600 | 2595 | 641 |
| 396 | 20231205 | 123600 | 1056267710 | 2600 | 2600 | 2600 | 2600 | 45 |
| 397 | 20231205 | 123500 | 1056150710 | 2605 | 2600 | 2605 | 2600 | 442 |
| 398 | 20231205 | 123400 | 1055001505 | 2595 | 2600 | 2600 | 2595 | 52 |
| 399 | 20231205 | 123300 | 1054866415 | 2600 | 2605 | 2605 | 2595 | 52 |
| 400 | 20231205 | 123200 | 1054731320 | 2600 | 2605 | 2605 | 2600 | 33 |
| 401 | 20231205 | 123100 | 1054645465 | 2605 | 2600 | 2605 | 2595 | 86 |
| 402 | 20231205 | 123000 | 1054421970 | 2600 | 2605 | 2605 | 2590 | 1111 |
| 403 | 20231205 | 122900 | 1051533065 | 2610 | 2615 | 2615 | 2610 | 336 |
| 404 | 20231205 | 122800 | 1050656100 | 2610 | 2610 | 2610 | 2610 | 66 |
| 405 | 20231205 | 122700 | 1050483840 | 2620 | 2620 | 2620 | 2610 | 64 |
| 406 | 20231205 | 122600 | 1050316380 | 2610 | 2610 | 2620 | 2610 | 1029 |
| 407 | 20231205 | 122500 | 1047630665 | 2620 | 2615 | 2620 | 2615 | 1403 |
| 408 | 20231205 | 122400 | 1043961765 | 2610 | 2615 | 2615 | 2610 | 58 |
| 409 | 20231205 | 122300 | 1043810230 | 2620 | 2610 | 2620 | 2610 | 1302 |
| 410 | 20231205 | 122200 | 1040411980 | 2610 | 2615 | 2620 | 2610 | 591 |
| 411 | 20231205 | 122100 | 1038867015 | 2625 | 2625 | 2625 | 2615 | 1234 |
| 412 | 20231205 | 122000 | 1035633335 | 2625 | 2620 | 2630 | 2615 | 3122 |
| 413 | 20231205 | 121900 | 1027431510 | 2625 | 2630 | 2635 | 2620 | 8759 |
| 414 | 20231205 | 121800 | 1004403015 | 2630 | 2625 | 2630 | 2620 | 411 |
| 415 | 20231205 | 121700 | 1003326165 | 2630 | 2580 | 2630 | 2580 | 58699 |
| 416 | 20231205 | 121600 | 849914270 | 2590 | 2590 | 2590 | 2590 | 1 |
| 417 | 20231205 | 121500 | 849911680 | 2580 | 2590 | 2590 | 2580 | 2022 |
| 418 | 20231205 | 121400 | 844674920 | 2580 | 2580 | 2580 | 2580 | 22 |
| 419 | 20231205 | 121300 | 844618160 | 2580 | 2590 | 2590 | 2580 | 23 |
| 420 | 20231205 | 121200 | 844558810 | 2580 | 2585 | 2585 | 2580 | 2210 |
| 421 | 20231205 | 121100 | 838846070 | 2580 | 2570 | 2580 | 2570 | 388 |
| 422 | 20231205 | 121000 | 837845260 | 2575 | 2570 | 2575 | 2570 | 776 |
| 423 | 20231205 | 120900 | 835847170 | 2575 | 2575 | 2575 | 2570 | 877 |
| 424 | 20231205 | 120800 | 833589005 | 2580 | 2570 | 2580 | 2570 | 498 |
| 425 | 20231205 | 120700 | 832304385 | 2580 | 2570 | 2580 | 2570 | 72 |
| 426 | 20231205 | 120600 | 832118845 | 2580 | 2580 | 2580 | 2580 | 124 |
| 427 | 20231205 | 120500 | 831798925 | 2570 | 2570 | 2570 | 2570 | 22 |
| 428 | 20231205 | 120400 | 831742385 | 2570 | 2570 | 2570 | 2570 | 22 |
| 429 | 20231205 | 120300 | 831685845 | 2570 | 2570 | 2570 | 2570 | 5022 |
| 430 | 20231205 | 120200 | 818779305 | 2570 | 2575 | 2575 | 2570 | 550 |
| 431 | 20231205 | 120100 | 817363165 | 2570 | 2575 | 2575 | 2570 | 1200 |
| 432 | 20231205 | 120000 | 814278295 | 2575 | 2575 | 2575 | 2575 | 394 |
| 433 | 20231205 | 115900 | 813263745 | 2575 | 2575 | 2575 | 2575 | 22 |
| 434 | 20231205 | 115800 | 813207095 | 2575 | 2575 | 2575 | 2575 | 394 |
| 435 | 20231205 | 115700 | 812192545 | 2570 | 2570 | 2570 | 2570 | 871 |
| 436 | 20231205 | 115600 | 809954075 | 2570 | 2570 | 2570 | 2570 | 17 |
| 437 | 20231205 | 115500 | 809910385 | 2570 | 2570 | 2570 | 2570 | 22 |
| 438 | 20231205 | 115400 | 809853845 | 2570 | 2570 | 2570 | 2570 | 22 |
| 439 | 20231205 | 115300 | 809797305 | 2570 | 2570 | 2570 | 2570 | 23 |
| 440 | 20231205 | 115200 | 809738195 | 2570 | 2575 | 2575 | 2570 | 1253 |
| 441 | 20231205 | 115100 | 806512965 | 2570 | 2580 | 2580 | 2570 | 2046 |
| 442 | 20231205 | 115000 | 801253505 | 2580 | 2580 | 2580 | 2580 | 24 |
| 443 | 20231205 | 114900 | 801191585 | 2585 | 2580 | 2585 | 2580 | 23 |
| 444 | 20231205 | 114800 | 801132240 | 2580 | 2580 | 2580 | 2580 | 22 |
| 445 | 20231205 | 114700 | 801075480 | 2580 | 2580 | 2580 | 2580 | 22 |
| 446 | 20231205 | 114600 | 801018720 | 2575 | 2575 | 2575 | 2575 | 1 |
| 447 | 20231205 | 114500 | 801016145 | 2575 | 2575 | 2575 | 2575 | 22 |
| 448 | 20231205 | 114400 | 800959495 | 2570 | 2570 | 2570 | 2570 | 24 |
| 449 | 20231205 | 114300 | 800897815 | 2570 | 2570 | 2570 | 2570 | 238 |
| 450 | 20231205 | 114200 | 800286155 | 2570 | 2570 | 2570 | 2570 | 22 |
| 451 | 20231205 | 114100 | 800229615 | 2570 | 2570 | 2570 | 2570 | 26 |
| 452 | 20231205 | 114000 | 800162795 | 2570 | 2575 | 2575 | 2570 | 28 |
| 453 | 20231205 | 113900 | 800090830 | 2585 | 2570 | 2585 | 2570 | 23 |
| 454 | 20231205 | 113800 | 800031705 | 2570 | 2565 | 2585 | 2565 | 108 |
| 455 | 20231205 | 113700 | 799754660 | 2565 | 2565 | 2565 | 2565 | 22 |
| 456 | 20231205 | 113600 | 799698230 | 2565 | 2565 | 2565 | 2565 | 22 |
| 457 | 20231205 | 113500 | 799641800 | 2565 | 2565 | 2565 | 2565 | 0 |
| 458 | 20231205 | 113400 | 799641800 | 2565 | 2585 | 2585 | 2565 | 26 |
| 459 | 20231205 | 113300 | 799575030 | 2565 | 2565 | 2575 | 2565 | 188 |
| 460 | 20231205 | 113200 | 799091660 | 2565 | 2565 | 2565 | 2565 | 7022 |
| 461 | 20231205 | 113100 | 781080230 | 2565 | 2570 | 2570 | 2565 | 25 |
| 462 | 20231205 | 113000 | 781015995 | 2565 | 2565 | 2575 | 2565 | 24 |
| 463 | 20231205 | 112900 | 780954425 | 2565 | 2565 | 2565 | 2565 | 22 |
| 464 | 20231205 | 112800 | 780897995 | 2570 | 2565 | 2570 | 2565 | 5246 |
| 465 | 20231205 | 112700 | 767415885 | 2565 | 2565 | 2565 | 2565 | 4405 |
| 466 | 20231205 | 112600 | 756117060 | 2565 | 2565 | 2565 | 2565 | 55 |
| 467 | 20231205 | 112500 | 755975985 | 2565 | 2565 | 2565 | 2565 | 1144 |
| 468 | 20231205 | 112400 | 753041625 | 2565 | 2565 | 2565 | 2565 | 0 |
| 469 | 20231205 | 112300 | 753041625 | 2565 | 2565 | 2565 | 2565 | 22 |
| 470 | 20231205 | 112200 | 752985195 | 2560 | 2565 | 2565 | 2560 | 6589 |
| 471 | 20231205 | 112100 | 736117305 | 2565 | 2565 | 2565 | 2560 | 4182 |
| 472 | 20231205 | 112000 | 725390585 | 2570 | 2570 | 2570 | 2565 | 17593 |
| 473 | 20231205 | 111900 | 680179055 | 2570 | 2585 | 2585 | 2570 | 322 |
| 474 | 20231205 | 111800 | 679349900 | 2570 | 2585 | 2585 | 2570 | 23 |
| 475 | 20231205 | 111700 | 679290775 | 2570 | 2570 | 2570 | 2570 | 34 |
| 476 | 20231205 | 111600 | 679203395 | 2575 | 2575 | 2575 | 2575 | 942 |
| 477 | 20231205 | 111500 | 676777745 | 2570 | 2570 | 2570 | 2570 | 5022 |
| 478 | 20231205 | 111400 | 663871205 | 2570 | 2570 | 2570 | 2570 | 1241 |
| 479 | 20231205 | 111300 | 660681835 | 2570 | 2570 | 2570 | 2570 | 0 |
| 480 | 20231205 | 111200 | 660681835 | 2570 | 2570 | 2570 | 2570 | 2669 |
| 481 | 20231205 | 111100 | 653822505 | 2570 | 2570 | 2570 | 2570 | 22 |
| 482 | 20231205 | 111000 | 653765965 | 2570 | 2570 | 2570 | 2570 | 22 |
| 483 | 20231205 | 110900 | 653709425 | 2570 | 2570 | 2570 | 2570 | 522 |
| 484 | 20231205 | 110800 | 652367885 | 2570 | 2575 | 2575 | 2570 | 22 |
| 485 | 20231205 | 110700 | 652311315 | 2575 | 2575 | 2575 | 2575 | 22 |
| 486 | 20231205 | 110600 | 652254665 | 2570 | 2570 | 2570 | 2570 | 22 |
| 487 | 20231205 | 110500 | 652198125 | 2570 | 2570 | 2570 | 2570 | 22 |
| 488 | 20231205 | 110400 | 652141585 | 2585 | 2570 | 2585 | 2570 | 22 |
| 489 | 20231205 | 110300 | 652085030 | 2570 | 2570 | 2570 | 2570 | 22 |
| 490 | 20231205 | 110200 | 652028490 | 2585 | 2585 | 2585 | 2585 | 1 |
| 491 | 20231205 | 110100 | 652025905 | 2570 | 2585 | 2585 | 2570 | 74 |
| 492 | 20231205 | 110000 | 651834945 | 2570 | 2570 | 2570 | 2570 | 22 |
| 493 | 20231205 | 105900 | 651778405 | 2570 | 2570 | 2570 | 2570 | 21 |
| 494 | 20231205 | 105800 | 651724435 | 2585 | 2575 | 2585 | 2575 | 63 |
| 495 | 20231205 | 105700 | 651562015 | 2570 | 2585 | 2585 | 2570 | 122 |
| 496 | 20231205 | 105600 | 651246925 | 2580 | 2580 | 2580 | 2570 | 74 |
| 497 | 20231205 | 105500 | 651056225 | 2570 | 2585 | 2585 | 2570 | 32 |
| 498 | 20231205 | 105400 | 650973835 | 2570 | 2570 | 2570 | 2570 | 22 |
| 499 | 20231205 | 105300 | 650917295 | 2585 | 2570 | 2585 | 2570 | 23 |
| 500 | 20231205 | 105200 | 650858170 | 2585 | 2570 | 2585 | 2570 | 544 |
| 501 | 20231205 | 105100 | 649457060 | 2570 | 2570 | 2570 | 2570 | 0 |
| 502 | 20231205 | 105000 | 649457060 | 2570 | 2570 | 2570 | 2570 | 22 |
| 503 | 20231205 | 104900 | 649400520 | 2570 | 2585 | 2585 | 2570 | 23 |
| 504 | 20231205 | 104800 | 649341395 | 2570 | 2570 | 2570 | 2570 | 22 |
| 505 | 20231205 | 104700 | 649284855 | 2570 | 2570 | 2570 | 2570 | 122 |
| 506 | 20231205 | 104600 | 648971315 | 2570 | 2570 | 2570 | 2570 | 22 |
| 507 | 20231205 | 104500 | 648914775 | 2585 | 2580 | 2585 | 2570 | 87 |
| 508 | 20231205 | 104400 | 648690360 | 2580 | 2570 | 2580 | 2570 | 97 |
| 509 | 20231205 | 104300 | 648440320 | 2570 | 2570 | 2570 | 2570 | 22 |
| 510 | 20231205 | 104200 | 648383780 | 2570 | 2570 | 2570 | 2570 | 261 |
| 511 | 20231205 | 104100 | 647713010 | 2570 | 2570 | 2570 | 2570 | 223 |
| 512 | 20231205 | 104000 | 647139900 | 2570 | 2570 | 2570 | 2570 | 200 |
| 513 | 20231205 | 103900 | 646625900 | 2570 | 2570 | 2570 | 2570 | 22 |
| 514 | 20231205 | 103800 | 646569360 | 2570 | 2570 | 2570 | 2570 | 21 |
| 515 | 20231205 | 103700 | 646515390 | 2570 | 2585 | 2585 | 2570 | 2112 |
| 516 | 20231205 | 103600 | 641086200 | 2585 | 2575 | 2585 | 2570 | 1124 |
| 517 | 20231205 | 103500 | 638184500 | 2580 | 2585 | 2585 | 2570 | 954 |
| 518 | 20231205 | 103400 | 635728055 | 2575 | 2585 | 2585 | 2575 | 222 |
| 519 | 20231205 | 103300 | 635154405 | 2585 | 2575 | 2585 | 2575 | 1596 |
| 520 | 20231205 | 103200 | 631044695 | 2585 | 2575 | 2585 | 2575 | 92 |
| 521 | 20231205 | 103100 | 630807095 | 2575 | 2585 | 2585 | 2575 | 1172 |
| 522 | 20231205 | 103000 | 627789155 | 2585 | 2575 | 2585 | 2575 | 23 |
| 523 | 20231205 | 102900 | 627729920 | 2575 | 2575 | 2575 | 2575 | 0 |
| 524 | 20231205 | 102800 | 627729920 | 2575 | 2575 | 2585 | 2575 | 154 |
| 525 | 20231205 | 102700 | 627332370 | 2585 | 2585 | 2585 | 2575 | 240 |
| 526 | 20231205 | 102600 | 626712200 | 2575 | 2575 | 2575 | 2575 | 22 |
| 527 | 20231205 | 102500 | 626655550 | 2580 | 2585 | 2585 | 2580 | 1471 |
| 528 | 20231205 | 102400 | 622854870 | 2585 | 2585 | 2585 | 2585 | 72 |
| 529 | 20231205 | 102300 | 622668750 | 2585 | 2590 | 2600 | 2585 | 2038 |
| 530 | 20231205 | 102200 | 617379280 | 2585 | 2590 | 2590 | 2585 | 22 |
| 531 | 20231205 | 102100 | 617322405 | 2595 | 2590 | 2595 | 2590 | 3908 |
| 532 | 20231205 | 102000 | 607181255 | 2615 | 2590 | 2615 | 2585 | 10735 |
| 533 | 20231205 | 101900 | 579161735 | 2590 | 2580 | 2590 | 2580 | 1515 |
| 534 | 20231205 | 101800 | 575243070 | 2575 | 2575 | 2575 | 2575 | 1000 |
| 535 | 20231205 | 101700 | 572668070 | 2575 | 2575 | 2575 | 2575 | 22 |
| 536 | 20231205 | 101600 | 572611420 | 2570 | 2575 | 2575 | 2570 | 1999 |
| 537 | 20231205 | 101500 | 567469580 | 2575 | 2585 | 2585 | 2575 | 25 |
| 538 | 20231205 | 101400 | 567405175 | 2585 | 2570 | 2585 | 2570 | 6598 |
| 539 | 20231205 | 101300 | 550385390 | 2565 | 2565 | 2565 | 2565 | 1407 |
| 540 | 20231205 | 101200 | 546776435 | 2565 | 2565 | 2565 | 2565 | 3466 |
| 541 | 20231205 | 101100 | 537886145 | 2565 | 2570 | 2570 | 2565 | 1178 |
| 542 | 20231205 | 101000 | 534858795 | 2570 | 2565 | 2570 | 2565 | 122 |
| 543 | 20231205 | 100900 | 534545365 | 2565 | 2570 | 2570 | 2565 | 245 |
| 544 | 20231205 | 100800 | 533915965 | 2570 | 2565 | 2570 | 2565 | 143 |
| 545 | 20231205 | 100700 | 533548910 | 2565 | 2565 | 2565 | 2565 | 760 |
| 546 | 20231205 | 100600 | 531599510 | 2565 | 2575 | 2575 | 2565 | 1597 |
| 547 | 20231205 | 100500 | 527494135 | 2575 | 2580 | 2580 | 2575 | 541 |
| 548 | 20231205 | 100400 | 526101010 | 2580 | 2585 | 2585 | 2580 | 2493 |
| 549 | 20231205 | 100300 | 519668550 | 2585 | 2585 | 2585 | 2585 | 174 |
| 550 | 20231205 | 100200 | 519218760 | 2585 | 2595 | 2595 | 2585 | 23 |
| 551 | 20231205 | 100100 | 519159295 | 2595 | 2580 | 2595 | 2580 | 114 |
| 552 | 20231205 | 100000 | 518865100 | 2580 | 2585 | 2585 | 2580 | 2419 |
| 553 | 20231205 | 095900 | 512617680 | 2595 | 2590 | 2595 | 2585 | 470 |
| 554 | 20231205 | 095800 | 511400485 | 2590 | 2590 | 2600 | 2590 | 1927 |
| 555 | 20231205 | 095700 | 506409055 | 2600 | 2600 | 2600 | 2590 | 24 |
| 556 | 20231205 | 095600 | 506346875 | 2595 | 2595 | 2595 | 2595 | 1522 |
| 557 | 20231205 | 095500 | 502397285 | 2590 | 2590 | 2595 | 2590 | 705 |
| 558 | 20231205 | 095400 | 500569035 | 2590 | 2590 | 2590 | 2590 | 22 |
| 559 | 20231205 | 095300 | 500512055 | 2590 | 2590 | 2590 | 2590 | 22 |
| 560 | 20231205 | 095200 | 500455075 | 2590 | 2595 | 2595 | 2590 | 454 |
| 561 | 20231205 | 095100 | 499277055 | 2590 | 2600 | 2600 | 2590 | 1604 |
| 562 | 20231205 | 095000 | 495113370 | 2585 | 2600 | 2600 | 2585 | 273 |
| 563 | 20231205 | 094900 | 494405150 | 2595 | 2590 | 2595 | 2590 | 1655 |
| 564 | 20231205 | 094800 | 490110570 | 2590 | 2590 | 2590 | 2585 | 243 |
| 565 | 20231205 | 094700 | 489481310 | 2590 | 2585 | 2590 | 2585 | 26 |
| 566 | 20231205 | 094600 | 489414095 | 2590 | 2585 | 2590 | 2585 | 600 |
| 567 | 20231205 | 094500 | 487860205 | 2590 | 2590 | 2590 | 2590 | 105 |
| 568 | 20231205 | 094400 | 487588255 | 2585 | 2590 | 2590 | 2585 | 172 |
| 569 | 20231205 | 094300 | 487143630 | 2590 | 2580 | 2590 | 2580 | 1512 |
| 570 | 20231205 | 094200 | 483235360 | 2580 | 2580 | 2580 | 2580 | 963 |
| 571 | 20231205 | 094100 | 480750820 | 2585 | 2585 | 2585 | 2585 | 0 |
| 572 | 20231205 | 094000 | 480750820 | 2585 | 2585 | 2585 | 2585 | 238 |
| 573 | 20231205 | 093900 | 480135590 | 2585 | 2585 | 2585 | 2585 | 9 |
| 574 | 20231205 | 093800 | 480112325 | 2580 | 2580 | 2580 | 2580 | 173 |
| 575 | 20231205 | 093700 | 479665985 | 2580 | 2570 | 2580 | 2570 | 11388 |
| 576 | 20231205 | 093600 | 450360455 | 2570 | 2570 | 2575 | 2570 | 9567 |
| 577 | 20231205 | 093500 | 425750370 | 2570 | 2570 | 2570 | 2565 | 5000 |
| 578 | 20231205 | 093400 | 412901370 | 2570 | 2570 | 2570 | 2565 | 1521 |
| 579 | 20231205 | 093300 | 408993400 | 2565 | 2570 | 2570 | 2565 | 2938 |
| 580 | 20231205 | 093200 | 401442860 | 2570 | 2570 | 2570 | 2570 | 2150 |
| 581 | 20231205 | 093100 | 395917360 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 582 | 20231205 | 093000 | 393347360 | 2565 | 2570 | 2570 | 2560 | 3403 |
| 583 | 20231205 | 092900 | 384616650 | 2570 | 2565 | 2570 | 2565 | 390 |
| 584 | 20231205 | 092800 | 383616100 | 2565 | 2565 | 2565 | 2565 | 1149 |
| 585 | 20231205 | 092700 | 380668915 | 2565 | 2565 | 2565 | 2565 | 2 |
| 586 | 20231205 | 092600 | 380663785 | 2555 | 2555 | 2555 | 2555 | 613 |
| 587 | 20231205 | 092500 | 379097570 | 2545 | 2560 | 2565 | 2545 | 7509 |
| 588 | 20231205 | 092400 | 359944385 | 2560 | 2550 | 2560 | 2550 | 6050 |
| 589 | 20231205 | 092300 | 344491425 | 2550 | 2555 | 2555 | 2550 | 23342 |
| 590 | 20231205 | 092200 | 284953630 | 2560 | 2560 | 2565 | 2560 | 3446 |
| 591 | 20231205 | 092100 | 276129825 | 2560 | 2565 | 2565 | 2555 | 11342 |
| 592 | 20231205 | 092000 | 247130540 | 2565 | 2570 | 2570 | 2565 | 2873 |
| 593 | 20231205 | 091900 | 239757995 | 2570 | 2570 | 2570 | 2570 | 2546 |
| 594 | 20231205 | 091800 | 233214775 | 2570 | 2570 | 2575 | 2570 | 861 |
| 595 | 20231205 | 091700 | 231001985 | 2570 | 2570 | 2580 | 2570 | 2606 |
| 596 | 20231205 | 091600 | 224304550 | 2575 | 2570 | 2575 | 2570 | 159 |
| 597 | 20231205 | 091500 | 223895295 | 2570 | 2575 | 2575 | 2570 | 853 |
| 598 | 20231205 | 091400 | 221703080 | 2570 | 2570 | 2570 | 2570 | 232 |
| 599 | 20231205 | 091300 | 221106840 | 2570 | 2565 | 2570 | 2565 | 2094 |
| 600 | 20231205 | 091200 | 215725760 | 2570 | 2570 | 2570 | 2570 | 2691 |
| 601 | 20231205 | 091100 | 208809890 | 2575 | 2570 | 2580 | 2570 | 1089 |
| 602 | 20231205 | 091000 | 206010175 | 2570 | 2580 | 2580 | 2570 | 8795 |
| 603 | 20231205 | 090900 | 183379475 | 2580 | 2580 | 2585 | 2575 | 3136 |
| 604 | 20231205 | 090800 | 175288620 | 2585 | 2595 | 2600 | 2585 | 26335 |
| 605 | 20231205 | 090700 | 106962285 | 2600 | 2600 | 2600 | 2595 | 2341 |
| 606 | 20231205 | 090600 | 100876990 | 2600 | 2600 | 2600 | 2600 | 2291 |
| 607 | 20231205 | 090500 | 94920390 | 2605 | 2605 | 2610 | 2595 | 538 |
| 608 | 20231205 | 090400 | 93519585 | 2605 | 2600 | 2605 | 2595 | 4060 |
| 609 | 20231205 | 090300 | 82974825 | 2600 | 2610 | 2610 | 2600 | 4566 |
| 610 | 20231205 | 090200 | 71090985 | 2610 | 2610 | 2610 | 2595 | 3443 |
| 611 | 20231205 | 090100 | 62143275 | 2595 | 2615 | 2615 | 2595 | 5717 |
| 612 | 20231205 | 090000 | 47297240 | 2615 | 2605 | 2615 | 2595 | 18135 |