31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 3 | 20231215 | 192500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231215 | 192400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231215 | 192300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231215 | 192200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231215 | 192100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231215 | 192000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231215 | 191900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231215 | 191800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231215 | 191700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231215 | 191600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231215 | 191500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231215 | 191400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231215 | 191300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231215 | 191200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231215 | 191100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231215 | 191000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231215 | 190900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231215 | 190800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231215 | 190700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231215 | 190600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231215 | 190500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231215 | 190400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231215 | 190300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231215 | 190200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231215 | 190100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231215 | 190000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231215 | 185900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231215 | 185800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231215 | 185700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231215 | 185600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 33 | 20231215 | 185500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231215 | 185400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231215 | 185300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231215 | 185200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231215 | 185100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231215 | 185000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231215 | 184900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231215 | 184800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231215 | 184700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231215 | 184600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231215 | 184500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231215 | 184400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231215 | 184300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231215 | 184200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231215 | 184100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231215 | 184000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231215 | 183900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231215 | 183800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231215 | 183700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231215 | 183600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231215 | 183500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231215 | 183400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231215 | 183300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231215 | 183200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231215 | 183100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231215 | 183000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231215 | 182900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231215 | 182800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231215 | 182700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231215 | 182600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 63 | 20231215 | 182500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231215 | 182400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231215 | 182300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231215 | 182200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231215 | 182100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231215 | 182000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231215 | 181900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231215 | 181800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231215 | 181700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231215 | 181600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231215 | 181500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231215 | 181400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231215 | 181300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231215 | 181200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231215 | 181100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231215 | 181000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231215 | 180900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231215 | 180800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231215 | 180700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231215 | 180600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231215 | 180500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231215 | 180400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231215 | 180300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231215 | 180200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231215 | 180100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231215 | 180000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231215 | 175900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231215 | 175800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231215 | 175700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231215 | 175600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 93 | 20231215 | 175500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231215 | 175400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231215 | 175300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231215 | 175200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231215 | 175100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231215 | 175000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231215 | 174900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231215 | 174800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231215 | 174700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231215 | 174600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231215 | 174500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231215 | 174400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231215 | 174300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231215 | 174200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231215 | 174100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231215 | 174000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231215 | 173900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231215 | 173800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231215 | 173700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231215 | 173600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231215 | 173500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231215 | 173400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231215 | 173300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231215 | 173200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231215 | 173100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231215 | 173000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231215 | 172900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231215 | 172800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231215 | 172700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231215 | 172600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 123 | 20231215 | 172500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231215 | 172400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231215 | 172300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231215 | 172200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231215 | 172100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231215 | 172000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231215 | 171900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231215 | 171800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231215 | 171700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231215 | 171600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231215 | 171500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231215 | 171400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231215 | 171300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231215 | 171200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231215 | 171100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231215 | 171000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231215 | 170900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231215 | 170800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231215 | 170700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231215 | 170600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231215 | 170500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231215 | 170400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231215 | 170300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231215 | 170200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231215 | 170100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231215 | 170000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231215 | 165900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231215 | 165800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231215 | 165700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231215 | 165600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 153 | 20231215 | 165500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231215 | 165400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231215 | 165300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231215 | 165200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231215 | 165100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231215 | 165000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231215 | 164900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231215 | 164800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231215 | 164700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231215 | 164600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231215 | 164500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231215 | 164400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231215 | 164300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231215 | 164200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231215 | 164100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231215 | 164000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231215 | 163900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231215 | 163800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231215 | 163700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231215 | 163600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231215 | 163500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231215 | 163400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231215 | 163300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231215 | 163200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231215 | 163100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231215 | 163000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231215 | 162900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231215 | 162800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231215 | 162700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231215 | 162600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 183 | 20231215 | 162500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231215 | 162400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231215 | 162300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231215 | 162200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231215 | 162100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231215 | 162000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231215 | 161900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231215 | 161800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231215 | 161700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231215 | 161600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231215 | 161500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231215 | 161400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231215 | 161300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231215 | 161200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231215 | 161100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231215 | 161000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231215 | 160900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231215 | 160800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231215 | 160700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231215 | 160600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231215 | 160500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231215 | 160400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231215 | 160300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231215 | 160200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231215 | 160100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231215 | 160000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231215 | 155900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231215 | 155800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231215 | 155700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231215 | 155600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 213 | 20231215 | 155500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231215 | 155400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231215 | 155300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231215 | 155200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231215 | 155100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231215 | 155000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231215 | 154900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231215 | 154800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231215 | 154700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231215 | 154600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231215 | 154500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231215 | 154400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231215 | 154300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231215 | 154200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231215 | 154100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231215 | 154000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231215 | 153900 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231215 | 153800 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231215 | 153700 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231215 | 153600 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231215 | 153500 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231215 | 153400 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231215 | 153300 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231215 | 153200 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231215 | 153100 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231215 | 153000 | 3829272340 | 3500 | 3500 | 3500 | 3500 | 99433 |
| 239 | 20231215 | 152900 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20231215 | 152800 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20231215 | 152700 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20231215 | 152600 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20231215 | 152500 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20231215 | 152400 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 245 | 20231215 | 152300 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20231215 | 152200 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20231215 | 152100 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20231215 | 152000 | 3481256840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20231215 | 151900 | 3481256840 | 3520 | 3520 | 3520 | 3510 | 2943 |
| 250 | 20231215 | 151800 | 3470907265 | 3520 | 3520 | 3520 | 3515 | 1856 |
| 251 | 20231215 | 151700 | 3464376730 | 3520 | 3515 | 3520 | 3510 | 4364 |
| 252 | 20231215 | 151600 | 3449034130 | 3515 | 3510 | 3520 | 3510 | 9974 |
| 253 | 20231215 | 151500 | 3413978725 | 3515 | 3515 | 3515 | 3510 | 1313 |
| 254 | 20231215 | 151400 | 3409368530 | 3515 | 3510 | 3515 | 3510 | 2973 |
| 255 | 20231215 | 151300 | 3398931160 | 3510 | 3510 | 3515 | 3510 | 1386 |
| 256 | 20231215 | 151200 | 3394066295 | 3510 | 3510 | 3515 | 3510 | 2198 |
| 257 | 20231215 | 151100 | 3386350170 | 3510 | 3515 | 3515 | 3510 | 916 |
| 258 | 20231215 | 151000 | 3383132865 | 3510 | 3515 | 3515 | 3510 | 2163 |
| 259 | 20231215 | 150900 | 3375540570 | 3515 | 3510 | 3515 | 3510 | 270 |
| 260 | 20231215 | 150800 | 3374591870 | 3510 | 3510 | 3515 | 3510 | 7024 |
| 261 | 20231215 | 150700 | 3349935895 | 3515 | 3510 | 3515 | 3510 | 1150 |
| 262 | 20231215 | 150600 | 3345898775 | 3510 | 3515 | 3515 | 3510 | 1912 |
| 263 | 20231215 | 150500 | 3339179395 | 3510 | 3510 | 3515 | 3510 | 1782 |
| 264 | 20231215 | 150400 | 3332923520 | 3510 | 3510 | 3515 | 3510 | 791 |
| 265 | 20231215 | 150300 | 3330146225 | 3510 | 3515 | 3515 | 3510 | 201 |
| 266 | 20231215 | 150200 | 3329440710 | 3515 | 3515 | 3515 | 3515 | 6821 |
| 267 | 20231215 | 150100 | 3305464895 | 3520 | 3515 | 3520 | 3515 | 2663 |
| 268 | 20231215 | 150000 | 3296104290 | 3515 | 3510 | 3515 | 3510 | 1142 |
| 269 | 20231215 | 145900 | 3292092660 | 3515 | 3515 | 3515 | 3515 | 2818 |
| 270 | 20231215 | 145800 | 3282187390 | 3515 | 3515 | 3515 | 3510 | 1354 |
| 271 | 20231215 | 145700 | 3277428580 | 3515 | 3520 | 3520 | 3515 | 4596 |
| 272 | 20231215 | 145600 | 3261263575 | 3520 | 3520 | 3520 | 3515 | 2183 |
| 273 | 20231215 | 145500 | 3253579825 | 3520 | 3525 | 3525 | 3520 | 3269 |
| 274 | 20231215 | 145400 | 3242068090 | 3525 | 3520 | 3525 | 3520 | 3514 |
| 275 | 20231215 | 145300 | 3229693055 | 3520 | 3520 | 3520 | 3515 | 12245 |
| 276 | 20231215 | 145200 | 3186590665 | 3520 | 3520 | 3520 | 3515 | 1662 |
| 277 | 20231215 | 145100 | 3180740475 | 3515 | 3500 | 3515 | 3500 | 45223 |
| 278 | 20231215 | 145000 | 3022118455 | 3500 | 3495 | 3500 | 3495 | 132 |
| 279 | 20231215 | 144900 | 3021657110 | 3495 | 3495 | 3495 | 3495 | 315 |
| 280 | 20231215 | 144800 | 3020556185 | 3500 | 3495 | 3500 | 3490 | 6638 |
| 281 | 20231215 | 144700 | 2997352425 | 3495 | 3495 | 3500 | 3495 | 2732 |
| 282 | 20231215 | 144600 | 2987802570 | 3500 | 3495 | 3500 | 3495 | 321 |
| 283 | 20231215 | 144500 | 2986680265 | 3495 | 3500 | 3500 | 3495 | 1272 |
| 284 | 20231215 | 144400 | 2982231650 | 3500 | 3500 | 3500 | 3495 | 898 |
| 285 | 20231215 | 144300 | 2979088750 | 3500 | 3500 | 3500 | 3495 | 2904 |
| 286 | 20231215 | 144200 | 2968924810 | 3495 | 3500 | 3500 | 3495 | 1586 |
| 287 | 20231215 | 144100 | 2963374060 | 3500 | 3505 | 3505 | 3500 | 6306 |
| 288 | 20231215 | 144000 | 2941296865 | 3505 | 3505 | 3505 | 3505 | 970 |
| 289 | 20231215 | 143900 | 2937897015 | 3500 | 3500 | 3500 | 3500 | 2766 |
| 290 | 20231215 | 143800 | 2928216015 | 3500 | 3495 | 3500 | 3495 | 5675 |
| 291 | 20231215 | 143700 | 2908353530 | 3495 | 3490 | 3495 | 3490 | 4393 |
| 292 | 20231215 | 143600 | 2893009995 | 3495 | 3495 | 3495 | 3490 | 1303 |
| 293 | 20231215 | 143500 | 2888456020 | 3495 | 3490 | 3495 | 3490 | 952 |
| 294 | 20231215 | 143400 | 2885130165 | 3490 | 3485 | 3490 | 3485 | 2851 |
| 295 | 20231215 | 143300 | 2875190630 | 3485 | 3480 | 3485 | 3480 | 8671 |
| 296 | 20231215 | 143200 | 2845013320 | 3475 | 3475 | 3475 | 3475 | 7758 |
| 297 | 20231215 | 143100 | 2818054270 | 3470 | 3470 | 3470 | 3470 | 44 |
| 298 | 20231215 | 143000 | 2817901590 | 3475 | 3475 | 3475 | 3475 | 0 |
| 299 | 20231215 | 142900 | 2817901590 | 3475 | 3475 | 3475 | 3475 | 3 |
| 300 | 20231215 | 142800 | 2817891165 | 3470 | 3470 | 3470 | 3470 | 90 |
| 301 | 20231215 | 142700 | 2817578865 | 3470 | 3470 | 3470 | 3470 | 0 |
| 302 | 20231215 | 142600 | 2817578865 | 3470 | 3470 | 3470 | 3470 | 0 |
| 303 | 20231215 | 142500 | 2817578865 | 3470 | 3475 | 3475 | 3465 | 5103 |
| 304 | 20231215 | 142400 | 2799878365 | 3475 | 3470 | 3475 | 3470 | 47 |
| 305 | 20231215 | 142300 | 2799715260 | 3475 | 3475 | 3475 | 3475 | 612 |
| 306 | 20231215 | 142200 | 2797588560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 307 | 20231215 | 142100 | 2797588560 | 3475 | 3470 | 3475 | 3470 | 1006 |
| 308 | 20231215 | 142000 | 2794097710 | 3470 | 3470 | 3470 | 3470 | 44 |
| 309 | 20231215 | 141900 | 2793945030 | 3475 | 3475 | 3475 | 3475 | 10 |
| 310 | 20231215 | 141800 | 2793910280 | 3470 | 3475 | 3475 | 3470 | 5 |
| 311 | 20231215 | 141700 | 2793892920 | 3475 | 3470 | 3475 | 3470 | 439 |
| 312 | 20231215 | 141600 | 2792369555 | 3470 | 3475 | 3475 | 3470 | 721 |
| 313 | 20231215 | 141500 | 2789864180 | 3470 | 3470 | 3475 | 3470 | 1394 |
| 314 | 20231215 | 141400 | 2785026500 | 3470 | 3475 | 3475 | 3470 | 102 |
| 315 | 20231215 | 141300 | 2784672060 | 3470 | 3470 | 3475 | 3470 | 622 |
| 316 | 20231215 | 141200 | 2782513670 | 3470 | 3470 | 3470 | 3470 | 49 |
| 317 | 20231215 | 141100 | 2782343640 | 3470 | 3470 | 3470 | 3470 | 720 |
| 318 | 20231215 | 141000 | 2779845240 | 3470 | 3475 | 3475 | 3470 | 184 |
| 319 | 20231215 | 140900 | 2779206660 | 3475 | 3475 | 3475 | 3475 | 6 |
| 320 | 20231215 | 140800 | 2779185810 | 3470 | 3470 | 3470 | 3470 | 4 |
| 321 | 20231215 | 140700 | 2779171930 | 3470 | 3470 | 3470 | 3470 | 44 |
| 322 | 20231215 | 140600 | 2779019250 | 3470 | 3470 | 3470 | 3470 | 200 |
| 323 | 20231215 | 140500 | 2778325250 | 3470 | 3470 | 3470 | 3470 | 102 |
| 324 | 20231215 | 140400 | 2777971310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 325 | 20231215 | 140300 | 2777971310 | 3470 | 3475 | 3475 | 3470 | 1338 |
| 326 | 20231215 | 140200 | 2773321990 | 3475 | 3475 | 3475 | 3475 | 3007 |
| 327 | 20231215 | 140100 | 2762872665 | 3475 | 3480 | 3480 | 3475 | 1719 |
| 328 | 20231215 | 140000 | 2756895545 | 3475 | 3475 | 3475 | 3475 | 501 |
| 329 | 20231215 | 135900 | 2755154570 | 3475 | 3475 | 3475 | 3475 | 0 |
| 330 | 20231215 | 135800 | 2755154570 | 3475 | 3480 | 3480 | 3475 | 204 |
| 331 | 20231215 | 135700 | 2754444870 | 3480 | 3485 | 3485 | 3480 | 667 |
| 332 | 20231215 | 135600 | 2752123705 | 3480 | 3480 | 3480 | 3480 | 1948 |
| 333 | 20231215 | 135500 | 2745344665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 334 | 20231215 | 135400 | 2745344665 | 3480 | 3480 | 3480 | 3480 | 1 |
| 335 | 20231215 | 135300 | 2745341185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 336 | 20231215 | 135200 | 2745341185 | 3475 | 3475 | 3480 | 3475 | 95 |
| 337 | 20231215 | 135100 | 2745011055 | 3475 | 3475 | 3475 | 3475 | 20 |
| 338 | 20231215 | 135000 | 2744941555 | 3475 | 3475 | 3480 | 3475 | 3034 |
| 339 | 20231215 | 134900 | 2734398400 | 3475 | 3475 | 3475 | 3475 | 60 |
| 340 | 20231215 | 134800 | 2734189900 | 3475 | 3480 | 3480 | 3475 | 25 |
| 341 | 20231215 | 134700 | 2734102975 | 3480 | 3480 | 3480 | 3480 | 0 |
| 342 | 20231215 | 134600 | 2734102975 | 3480 | 3475 | 3480 | 3475 | 45 |
| 343 | 20231215 | 134500 | 2733946595 | 3480 | 3480 | 3480 | 3480 | 300 |
| 344 | 20231215 | 134400 | 2732902595 | 3480 | 3480 | 3480 | 3480 | 1100 |
| 345 | 20231215 | 134300 | 2729074595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 346 | 20231215 | 134200 | 2729074595 | 3480 | 3480 | 3480 | 3480 | 35 |
| 347 | 20231215 | 134100 | 2728952795 | 3475 | 3475 | 3475 | 3475 | 0 |
| 348 | 20231215 | 134000 | 2728952795 | 3475 | 3480 | 3480 | 3470 | 17516 |
| 349 | 20231215 | 133900 | 2668149725 | 3475 | 3475 | 3475 | 3475 | 815 |
| 350 | 20231215 | 133800 | 2665317600 | 3480 | 3475 | 3480 | 3475 | 554 |
| 351 | 20231215 | 133700 | 2663392400 | 3475 | 3475 | 3475 | 3475 | 3146 |
| 352 | 20231215 | 133600 | 2652460050 | 3475 | 3475 | 3475 | 3475 | 50 |
| 353 | 20231215 | 133500 | 2652286300 | 3475 | 3475 | 3475 | 3475 | 2200 |
| 354 | 20231215 | 133400 | 2644641300 | 3475 | 3475 | 3475 | 3470 | 1372 |
| 355 | 20231215 | 133300 | 2639877100 | 3470 | 3480 | 3480 | 3470 | 323 |
| 356 | 20231215 | 133200 | 2638756140 | 3480 | 3480 | 3480 | 3470 | 55 |
| 357 | 20231215 | 133100 | 2638565180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 358 | 20231215 | 133000 | 2638565180 | 3480 | 3470 | 3480 | 3470 | 332 |
| 359 | 20231215 | 132900 | 2637413130 | 3470 | 3480 | 3480 | 3470 | 428 |
| 360 | 20231215 | 132800 | 2635924970 | 3480 | 3480 | 3480 | 3480 | 200 |
| 361 | 20231215 | 132700 | 2635228970 | 3480 | 3480 | 3480 | 3480 | 701 |
| 362 | 20231215 | 132600 | 2632789490 | 3470 | 3480 | 3485 | 3470 | 14662 |
| 363 | 20231215 | 132500 | 2581840865 | 3485 | 3485 | 3485 | 3485 | 3657 |
| 364 | 20231215 | 132400 | 2569096220 | 3485 | 3485 | 3485 | 3485 | 101 |
| 365 | 20231215 | 132300 | 2568744235 | 3490 | 3490 | 3490 | 3490 | 377 |
| 366 | 20231215 | 132200 | 2567428505 | 3490 | 3490 | 3490 | 3490 | 90 |
| 367 | 20231215 | 132100 | 2567114405 | 3490 | 3490 | 3490 | 3490 | 0 |
| 368 | 20231215 | 132000 | 2567114405 | 3490 | 3490 | 3490 | 3490 | 331 |
| 369 | 20231215 | 131900 | 2565959215 | 3490 | 3485 | 3490 | 3485 | 1880 |
| 370 | 20231215 | 131800 | 2559407390 | 3485 | 3485 | 3485 | 3485 | 50 |
| 371 | 20231215 | 131700 | 2559233140 | 3480 | 3485 | 3485 | 3480 | 3111 |
| 372 | 20231215 | 131600 | 2548391310 | 3480 | 3475 | 3480 | 3475 | 3285 |
| 373 | 20231215 | 131500 | 2536961165 | 3480 | 3480 | 3480 | 3480 | 1460 |
| 374 | 20231215 | 131400 | 2531880365 | 3480 | 3480 | 3480 | 3480 | 2744 |
| 375 | 20231215 | 131300 | 2522331245 | 3480 | 3475 | 3480 | 3475 | 150 |
| 376 | 20231215 | 131200 | 2521809745 | 3470 | 3470 | 3470 | 3470 | 151 |
| 377 | 20231215 | 131100 | 2521285775 | 3470 | 3475 | 3475 | 3470 | 5920 |
| 378 | 20231215 | 131000 | 2500718490 | 3475 | 3485 | 3485 | 3475 | 5372 |
| 379 | 20231215 | 130900 | 2482042620 | 3485 | 3480 | 3485 | 3480 | 10056 |
| 380 | 20231215 | 130800 | 2447047675 | 3475 | 3485 | 3485 | 3475 | 15977 |
| 381 | 20231215 | 130700 | 2391450540 | 3485 | 3485 | 3485 | 3485 | 23 |
| 382 | 20231215 | 130600 | 2391370385 | 3485 | 3485 | 3485 | 3480 | 17075 |
| 383 | 20231215 | 130500 | 2331914010 | 3485 | 3485 | 3485 | 3480 | 947 |
| 384 | 20231215 | 130400 | 2328613720 | 3485 | 3485 | 3485 | 3485 | 779 |
| 385 | 20231215 | 130300 | 2325898905 | 3480 | 3485 | 3485 | 3480 | 18 |
| 386 | 20231215 | 130200 | 2325836255 | 3485 | 3485 | 3485 | 3485 | 630 |
| 387 | 20231215 | 130100 | 2323640705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 388 | 20231215 | 130000 | 2323640705 | 3485 | 3490 | 3490 | 3485 | 5041 |
| 389 | 20231215 | 125900 | 2306072720 | 3485 | 3490 | 3490 | 3485 | 639 |
| 390 | 20231215 | 125800 | 2303845110 | 3490 | 3490 | 3490 | 3490 | 989 |
| 391 | 20231215 | 125700 | 2300393500 | 3490 | 3490 | 3490 | 3490 | 1684 |
| 392 | 20231215 | 125600 | 2294516340 | 3490 | 3490 | 3490 | 3490 | 5501 |
| 393 | 20231215 | 125500 | 2275317850 | 3495 | 3495 | 3495 | 3495 | 0 |
| 394 | 20231215 | 125400 | 2275317850 | 3495 | 3490 | 3495 | 3490 | 96 |
| 395 | 20231215 | 125300 | 2274982530 | 3495 | 3490 | 3495 | 3490 | 1047 |
| 396 | 20231215 | 125200 | 2271325765 | 3495 | 3500 | 3500 | 3495 | 252 |
| 397 | 20231215 | 125100 | 2270445020 | 3495 | 3495 | 3500 | 3495 | 1942 |
| 398 | 20231215 | 125000 | 2263657725 | 3495 | 3495 | 3495 | 3495 | 610 |
| 399 | 20231215 | 124900 | 2261525775 | 3495 | 3490 | 3495 | 3490 | 3967 |
| 400 | 20231215 | 124800 | 2247676685 | 3495 | 3495 | 3495 | 3495 | 211 |
| 401 | 20231215 | 124700 | 2246939240 | 3495 | 3495 | 3495 | 3495 | 2 |
| 402 | 20231215 | 124600 | 2246932250 | 3485 | 3490 | 3495 | 3485 | 37 |
| 403 | 20231215 | 124500 | 2246803140 | 3490 | 3490 | 3490 | 3490 | 52 |
| 404 | 20231215 | 124400 | 2246621660 | 3490 | 3490 | 3490 | 3490 | 404 |
| 405 | 20231215 | 124300 | 2245211700 | 3490 | 3490 | 3490 | 3490 | 1 |
| 406 | 20231215 | 124200 | 2245208210 | 3490 | 3490 | 3490 | 3490 | 1081 |
| 407 | 20231215 | 124100 | 2241435520 | 3490 | 3490 | 3490 | 3490 | 206 |
| 408 | 20231215 | 124000 | 2240716580 | 3490 | 3490 | 3490 | 3490 | 1540 |
| 409 | 20231215 | 123900 | 2235341980 | 3495 | 3495 | 3495 | 3495 | 1595 |
| 410 | 20231215 | 123800 | 2229767455 | 3495 | 3495 | 3495 | 3495 | 1661 |
| 411 | 20231215 | 123700 | 2223962260 | 3490 | 3495 | 3500 | 3490 | 763 |
| 412 | 20231215 | 123600 | 2221295665 | 3495 | 3495 | 3500 | 3495 | 684 |
| 413 | 20231215 | 123500 | 2218903415 | 3495 | 3495 | 3495 | 3495 | 1236 |
| 414 | 20231215 | 123400 | 2214583595 | 3495 | 3495 | 3495 | 3495 | 344 |
| 415 | 20231215 | 123300 | 2213381315 | 3495 | 3500 | 3500 | 3495 | 1401 |
| 416 | 20231215 | 123200 | 2208477820 | 3500 | 3500 | 3500 | 3500 | 1105 |
| 417 | 20231215 | 123100 | 2204610320 | 3505 | 3505 | 3505 | 3505 | 753 |
| 418 | 20231215 | 123000 | 2201971055 | 3500 | 3500 | 3500 | 3500 | 1525 |
| 419 | 20231215 | 122900 | 2196633555 | 3500 | 3510 | 3510 | 3500 | 2527 |
| 420 | 20231215 | 122800 | 2187767265 | 3510 | 3510 | 3515 | 3510 | 5172 |
| 421 | 20231215 | 122700 | 2169609315 | 3515 | 3490 | 3515 | 3490 | 54413 |
| 422 | 20231215 | 122600 | 1979015310 | 3490 | 3490 | 3490 | 3485 | 3934 |
| 423 | 20231215 | 122500 | 1965285655 | 3490 | 3490 | 3490 | 3490 | 100 |
| 424 | 20231215 | 122400 | 1964936655 | 3490 | 3490 | 3490 | 3490 | 1222 |
| 425 | 20231215 | 122300 | 1960671875 | 3490 | 3485 | 3490 | 3485 | 9408 |
| 426 | 20231215 | 122200 | 1927881940 | 3485 | 3480 | 3485 | 3480 | 510 |
| 427 | 20231215 | 122100 | 1926107090 | 3485 | 3485 | 3485 | 3485 | 20 |
| 428 | 20231215 | 122000 | 1926037390 | 3485 | 3485 | 3485 | 3485 | 0 |
| 429 | 20231215 | 121900 | 1926037390 | 3485 | 3485 | 3485 | 3485 | 1222 |
| 430 | 20231215 | 121800 | 1921778720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 431 | 20231215 | 121700 | 1921778720 | 3480 | 3480 | 3480 | 3480 | 134 |
| 432 | 20231215 | 121600 | 1921312400 | 3480 | 3480 | 3480 | 3480 | 1834 |
| 433 | 20231215 | 121500 | 1914930080 | 3475 | 3480 | 3480 | 3475 | 250 |
| 434 | 20231215 | 121400 | 1914060350 | 3480 | 3480 | 3480 | 3480 | 11678 |
| 435 | 20231215 | 121300 | 1873420910 | 3475 | 3475 | 3475 | 3475 | 400 |
| 436 | 20231215 | 121200 | 1872030910 | 3485 | 3485 | 3485 | 3485 | 3130 |
| 437 | 20231215 | 121100 | 1861122860 | 3485 | 3480 | 3485 | 3480 | 13783 |
| 438 | 20231215 | 121000 | 1813136440 | 3480 | 3480 | 3480 | 3480 | 438 |
| 439 | 20231215 | 120900 | 1811612200 | 3480 | 3475 | 3480 | 3475 | 2581 |
| 440 | 20231215 | 120800 | 1802640430 | 3480 | 3480 | 3480 | 3480 | 5 |
| 441 | 20231215 | 120700 | 1802623030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 442 | 20231215 | 120600 | 1802623030 | 3480 | 3480 | 3480 | 3480 | 1618 |
| 443 | 20231215 | 120500 | 1796992390 | 3480 | 3470 | 3480 | 3470 | 22 |
| 444 | 20231215 | 120400 | 1796916040 | 3475 | 3475 | 3475 | 3470 | 6248 |
| 445 | 20231215 | 120300 | 1775212915 | 3470 | 3470 | 3470 | 3470 | 3316 |
| 446 | 20231215 | 120200 | 1763706395 | 3470 | 3475 | 3475 | 3470 | 4438 |
| 447 | 20231215 | 120100 | 1748305455 | 3470 | 3470 | 3470 | 3470 | 10 |
| 448 | 20231215 | 120000 | 1748270755 | 3470 | 3470 | 3470 | 3470 | 2484 |
| 449 | 20231215 | 115900 | 1739651275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 450 | 20231215 | 115800 | 1739651275 | 3465 | 3470 | 3470 | 3465 | 1210 |
| 451 | 20231215 | 115700 | 1735456105 | 3470 | 3470 | 3470 | 3470 | 0 |
| 452 | 20231215 | 115600 | 1735456105 | 3470 | 3470 | 3470 | 3470 | 0 |
| 453 | 20231215 | 115500 | 1735456105 | 3470 | 3470 | 3470 | 3470 | 1 |
| 454 | 20231215 | 115400 | 1735452635 | 3470 | 3470 | 3470 | 3470 | 798 |
| 455 | 20231215 | 115300 | 1732683575 | 3470 | 3465 | 3470 | 3465 | 1054 |
| 456 | 20231215 | 115200 | 1729026415 | 3470 | 3470 | 3470 | 3470 | 493 |
| 457 | 20231215 | 115100 | 1727315705 | 3470 | 3470 | 3470 | 3470 | 0 |
| 458 | 20231215 | 115000 | 1727315705 | 3470 | 3470 | 3470 | 3465 | 279 |
| 459 | 20231215 | 114900 | 1726347605 | 3470 | 3470 | 3470 | 3470 | 262 |
| 460 | 20231215 | 114800 | 1725438465 | 3470 | 3470 | 3470 | 3470 | 5 |
| 461 | 20231215 | 114700 | 1725421115 | 3465 | 3470 | 3470 | 3465 | 878 |
| 462 | 20231215 | 114600 | 1722378145 | 3470 | 3470 | 3470 | 3470 | 1 |
| 463 | 20231215 | 114500 | 1722374675 | 3470 | 3475 | 3475 | 3470 | 1424 |
| 464 | 20231215 | 114400 | 1717433390 | 3475 | 3475 | 3480 | 3475 | 445 |
| 465 | 20231215 | 114300 | 1715887005 | 3475 | 3480 | 3480 | 3475 | 2 |
| 466 | 20231215 | 114200 | 1715880050 | 3475 | 3475 | 3475 | 3475 | 0 |
| 467 | 20231215 | 114100 | 1715880050 | 3475 | 3480 | 3480 | 3475 | 553 |
| 468 | 20231215 | 114000 | 1713958115 | 3475 | 3475 | 3475 | 3475 | 30 |
| 469 | 20231215 | 113900 | 1713853865 | 3480 | 3480 | 3480 | 3480 | 12 |
| 470 | 20231215 | 113800 | 1713812105 | 3475 | 3475 | 3475 | 3475 | 159 |
| 471 | 20231215 | 113700 | 1713259580 | 3480 | 3485 | 3485 | 3480 | 428 |
| 472 | 20231215 | 113600 | 1711770090 | 3480 | 3485 | 3485 | 3480 | 1148 |
| 473 | 20231215 | 113500 | 1707769810 | 3485 | 3480 | 3485 | 3480 | 519 |
| 474 | 20231215 | 113400 | 1705963590 | 3480 | 3480 | 3480 | 3480 | 67 |
| 475 | 20231215 | 113300 | 1705730430 | 3480 | 3480 | 3480 | 3480 | 248 |
| 476 | 20231215 | 113200 | 1704867390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 477 | 20231215 | 113100 | 1704867390 | 3475 | 3475 | 3475 | 3475 | 0 |
| 478 | 20231215 | 113000 | 1704867390 | 3475 | 3480 | 3485 | 3475 | 222 |
| 479 | 20231215 | 112900 | 1704094600 | 3480 | 3480 | 3480 | 3480 | 2 |
| 480 | 20231215 | 112800 | 1704087640 | 3480 | 3485 | 3485 | 3480 | 407 |
| 481 | 20231215 | 112700 | 1702671275 | 3480 | 3480 | 3485 | 3480 | 309 |
| 482 | 20231215 | 112600 | 1701595950 | 3485 | 3475 | 3485 | 3475 | 3482 |
| 483 | 20231215 | 112500 | 1689467110 | 3475 | 3475 | 3475 | 3475 | 10 |
| 484 | 20231215 | 112400 | 1689432360 | 3475 | 3475 | 3475 | 3475 | 0 |
| 485 | 20231215 | 112300 | 1689432360 | 3475 | 3475 | 3475 | 3475 | 2 |
| 486 | 20231215 | 112200 | 1689425410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 487 | 20231215 | 112100 | 1689425410 | 3480 | 3475 | 3480 | 3470 | 4463 |
| 488 | 20231215 | 112000 | 1673916505 | 3470 | 3470 | 3470 | 3470 | 1 |
| 489 | 20231215 | 111900 | 1673913035 | 3475 | 3475 | 3475 | 3475 | 1349 |
| 490 | 20231215 | 111800 | 1669225260 | 3475 | 3475 | 3475 | 3475 | 0 |
| 491 | 20231215 | 111700 | 1669225260 | 3475 | 3475 | 3475 | 3475 | 101 |
| 492 | 20231215 | 111600 | 1668874285 | 3480 | 3480 | 3480 | 3480 | 2613 |
| 493 | 20231215 | 111500 | 1659781045 | 3475 | 3475 | 3475 | 3475 | 0 |
| 494 | 20231215 | 111400 | 1659781045 | 3475 | 3480 | 3480 | 3475 | 315 |
| 495 | 20231215 | 111300 | 1658686345 | 3480 | 3480 | 3480 | 3480 | 2351 |
| 496 | 20231215 | 111200 | 1650504865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 497 | 20231215 | 111100 | 1650504865 | 3480 | 3480 | 3480 | 3480 | 200 |
| 498 | 20231215 | 111000 | 1649808865 | 3480 | 3480 | 3480 | 3475 | 2319 |
| 499 | 20231215 | 110900 | 1641747820 | 3480 | 3470 | 3480 | 3470 | 8788 |
| 500 | 20231215 | 110800 | 1611242950 | 3470 | 3475 | 3475 | 3470 | 3904 |
| 501 | 20231215 | 110700 | 1597695315 | 3475 | 3475 | 3475 | 3475 | 2 |
| 502 | 20231215 | 110600 | 1597688365 | 3475 | 3475 | 3475 | 3475 | 876 |
| 503 | 20231215 | 110500 | 1594644265 | 3475 | 3475 | 3475 | 3470 | 5051 |
| 504 | 20231215 | 110400 | 1577111495 | 3480 | 3480 | 3480 | 3480 | 10 |
| 505 | 20231215 | 110300 | 1577076695 | 3480 | 3480 | 3480 | 3480 | 25 |
| 506 | 20231215 | 110200 | 1576989695 | 3480 | 3480 | 3480 | 3480 | 464 |
| 507 | 20231215 | 110100 | 1575374975 | 3480 | 3480 | 3480 | 3480 | 168 |
| 508 | 20231215 | 110000 | 1574790335 | 3480 | 3470 | 3480 | 3470 | 4055 |
| 509 | 20231215 | 105900 | 1560679640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 510 | 20231215 | 105800 | 1560679640 | 3470 | 3475 | 3475 | 3470 | 396 |
| 511 | 20231215 | 105700 | 1559303565 | 3475 | 3475 | 3475 | 3475 | 72 |
| 512 | 20231215 | 105600 | 1559053365 | 3475 | 3480 | 3480 | 3475 | 492 |
| 513 | 20231215 | 105500 | 1557343650 | 3475 | 3475 | 3475 | 3475 | 481 |
| 514 | 20231215 | 105400 | 1555672175 | 3470 | 3470 | 3470 | 3470 | 201 |
| 515 | 20231215 | 105300 | 1554974705 | 3475 | 3475 | 3475 | 3475 | 888 |
| 516 | 20231215 | 105200 | 1551888905 | 3480 | 3475 | 3480 | 3475 | 1247 |
| 517 | 20231215 | 105100 | 1547554570 | 3480 | 3480 | 3480 | 3480 | 32 |
| 518 | 20231215 | 105000 | 1547443210 | 3480 | 3475 | 3480 | 3475 | 2 |
| 519 | 20231215 | 104900 | 1547436255 | 3480 | 3480 | 3480 | 3480 | 2 |
| 520 | 20231215 | 104800 | 1547429295 | 3475 | 3475 | 3475 | 3475 | 0 |
| 521 | 20231215 | 104700 | 1547429295 | 3475 | 3480 | 3480 | 3475 | 545 |
| 522 | 20231215 | 104600 | 1545532920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 523 | 20231215 | 104500 | 1545532920 | 3475 | 3480 | 3485 | 3475 | 227 |
| 524 | 20231215 | 104400 | 1544742970 | 3485 | 3480 | 3485 | 3480 | 2154 |
| 525 | 20231215 | 104300 | 1537244790 | 3480 | 3485 | 3485 | 3480 | 1160 |
| 526 | 20231215 | 104200 | 1533202990 | 3480 | 3480 | 3480 | 3480 | 2442 |
| 527 | 20231215 | 104100 | 1524704830 | 3480 | 3480 | 3480 | 3480 | 835 |
| 528 | 20231215 | 104000 | 1521799030 | 3480 | 3480 | 3480 | 3480 | 200 |
| 529 | 20231215 | 103900 | 1521103030 | 3480 | 3480 | 3480 | 3475 | 624 |
| 530 | 20231215 | 103800 | 1518933340 | 3480 | 3475 | 3480 | 3475 | 244 |
| 531 | 20231215 | 103700 | 1518084720 | 3475 | 3475 | 3475 | 3475 | 2998 |
| 532 | 20231215 | 103600 | 1507666670 | 3475 | 3475 | 3475 | 3475 | 15 |
| 533 | 20231215 | 103500 | 1507614545 | 3475 | 3470 | 3475 | 3470 | 6698 |
| 534 | 20231215 | 103400 | 1484359995 | 3475 | 3470 | 3475 | 3470 | 1115 |
| 535 | 20231215 | 103300 | 1480485945 | 3470 | 3475 | 3475 | 3470 | 1974 |
| 536 | 20231215 | 103200 | 1473629215 | 3475 | 3475 | 3480 | 3475 | 6612 |
| 537 | 20231215 | 103100 | 1450639840 | 3475 | 3465 | 3475 | 3465 | 8788 |
| 538 | 20231215 | 103000 | 1420143905 | 3460 | 3460 | 3460 | 3460 | 175 |
| 539 | 20231215 | 102900 | 1419538405 | 3460 | 3460 | 3460 | 3460 | 280 |
| 540 | 20231215 | 102800 | 1418569605 | 3460 | 3460 | 3460 | 3460 | 444 |
| 541 | 20231215 | 102700 | 1417033365 | 3460 | 3455 | 3460 | 3450 | 2505 |
| 542 | 20231215 | 102600 | 1408380540 | 3455 | 3455 | 3455 | 3455 | 2238 |
| 543 | 20231215 | 102500 | 1400648250 | 3455 | 3455 | 3460 | 3455 | 484 |
| 544 | 20231215 | 102400 | 1398974180 | 3460 | 3460 | 3460 | 3460 | 130 |
| 545 | 20231215 | 102300 | 1398524380 | 3460 | 3460 | 3460 | 3455 | 511 |
| 546 | 20231215 | 102200 | 1396757820 | 3455 | 3455 | 3455 | 3455 | 2872 |
| 547 | 20231215 | 102100 | 1386835060 | 3455 | 3455 | 3455 | 3455 | 500 |
| 548 | 20231215 | 102000 | 1385107560 | 3460 | 3460 | 3460 | 3460 | 24 |
| 549 | 20231215 | 101900 | 1385024520 | 3460 | 3465 | 3465 | 3455 | 353 |
| 550 | 20231215 | 101800 | 1383803635 | 3455 | 3460 | 3460 | 3455 | 1012 |
| 551 | 20231215 | 101700 | 1380307075 | 3465 | 3460 | 3465 | 3455 | 819 |
| 552 | 20231215 | 101600 | 1377471870 | 3465 | 3470 | 3470 | 3465 | 1482 |
| 553 | 20231215 | 101500 | 1372336490 | 3465 | 3465 | 3465 | 3465 | 418 |
| 554 | 20231215 | 101400 | 1370888120 | 3470 | 3470 | 3470 | 3470 | 160 |
| 555 | 20231215 | 101300 | 1370332920 | 3470 | 3470 | 3470 | 3470 | 10 |
| 556 | 20231215 | 101200 | 1370298220 | 3465 | 3465 | 3465 | 3465 | 635 |
| 557 | 20231215 | 101100 | 1368097945 | 3455 | 3455 | 3455 | 3455 | 44 |
| 558 | 20231215 | 101000 | 1367945925 | 3455 | 3465 | 3465 | 3455 | 1111 |
| 559 | 20231215 | 100900 | 1364101900 | 3465 | 3460 | 3465 | 3460 | 199 |
| 560 | 20231215 | 100800 | 1363412860 | 3460 | 3465 | 3465 | 3460 | 84 |
| 561 | 20231215 | 100700 | 1363122020 | 3465 | 3465 | 3465 | 3465 | 5596 |
| 562 | 20231215 | 100600 | 1343731880 | 3465 | 3465 | 3465 | 3465 | 300 |
| 563 | 20231215 | 100500 | 1342692380 | 3465 | 3465 | 3465 | 3465 | 529 |
| 564 | 20231215 | 100400 | 1340859395 | 3470 | 3470 | 3475 | 3470 | 1664 |
| 565 | 20231215 | 100300 | 1335085310 | 3465 | 3470 | 3470 | 3465 | 938 |
| 566 | 20231215 | 100200 | 1331830950 | 3470 | 3470 | 3470 | 3470 | 250 |
| 567 | 20231215 | 100100 | 1330963450 | 3470 | 3465 | 3470 | 3465 | 10717 |
| 568 | 20231215 | 100000 | 1293778995 | 3465 | 3465 | 3465 | 3465 | 280 |
| 569 | 20231215 | 095900 | 1292808795 | 3460 | 3460 | 3460 | 3460 | 302 |
| 570 | 20231215 | 095800 | 1291763875 | 3460 | 3455 | 3460 | 3450 | 4231 |
| 571 | 20231215 | 095700 | 1277142195 | 3455 | 3455 | 3455 | 3455 | 74 |
| 572 | 20231215 | 095600 | 1276886525 | 3450 | 3450 | 3450 | 3450 | 402 |
| 573 | 20231215 | 095500 | 1275499625 | 3450 | 3455 | 3455 | 3445 | 14035 |
| 574 | 20231215 | 095400 | 1227074615 | 3455 | 3455 | 3455 | 3455 | 1345 |
| 575 | 20231215 | 095300 | 1222427640 | 3455 | 3455 | 3460 | 3455 | 1521 |
| 576 | 20231215 | 095200 | 1217166075 | 3455 | 3455 | 3455 | 3450 | 485 |
| 577 | 20231215 | 095100 | 1215490900 | 3455 | 3455 | 3455 | 3450 | 318 |
| 578 | 20231215 | 095000 | 1214392710 | 3455 | 3455 | 3455 | 3450 | 512 |
| 579 | 20231215 | 094900 | 1212625395 | 3455 | 3455 | 3460 | 3455 | 3779 |
| 580 | 20231215 | 094800 | 1199562770 | 3460 | 3455 | 3460 | 3455 | 3765 |
| 581 | 20231215 | 094700 | 1186546630 | 3455 | 3450 | 3455 | 3450 | 1375 |
| 582 | 20231215 | 094600 | 1181801005 | 3455 | 3455 | 3455 | 3450 | 440 |
| 583 | 20231215 | 094500 | 1180281235 | 3450 | 3455 | 3455 | 3450 | 274 |
| 584 | 20231215 | 094400 | 1179335930 | 3450 | 3450 | 3455 | 3450 | 1412 |
| 585 | 20231215 | 094300 | 1174458690 | 3455 | 3455 | 3460 | 3455 | 2493 |
| 586 | 20231215 | 094200 | 1165843875 | 3460 | 3455 | 3460 | 3455 | 4578 |
| 587 | 20231215 | 094100 | 1150018995 | 3460 | 3460 | 3460 | 3455 | 55 |
| 588 | 20231215 | 094000 | 1149828865 | 3460 | 3460 | 3460 | 3460 | 502 |
| 589 | 20231215 | 093900 | 1148091945 | 3455 | 3460 | 3460 | 3455 | 60 |
| 590 | 20231215 | 093800 | 1147884575 | 3455 | 3455 | 3460 | 3455 | 1803 |
| 591 | 20231215 | 093700 | 1141655200 | 3455 | 3460 | 3460 | 3455 | 361 |
| 592 | 20231215 | 093600 | 1140406255 | 3465 | 3460 | 3465 | 3450 | 2813 |
| 593 | 20231215 | 093500 | 1130681325 | 3460 | 3465 | 3465 | 3460 | 325 |
| 594 | 20231215 | 093400 | 1129556150 | 3465 | 3480 | 3480 | 3465 | 7925 |
| 595 | 20231215 | 093300 | 1102051405 | 3485 | 3490 | 3490 | 3485 | 3280 |
| 596 | 20231215 | 093200 | 1090619380 | 3490 | 3485 | 3495 | 3485 | 6412 |
| 597 | 20231215 | 093100 | 1068243680 | 3490 | 3485 | 3490 | 3485 | 9316 |
| 598 | 20231215 | 093000 | 1035770620 | 3485 | 3480 | 3485 | 3480 | 1741 |
| 599 | 20231215 | 092900 | 1029711535 | 3485 | 3480 | 3485 | 3480 | 933 |
| 600 | 20231215 | 092800 | 1026461265 | 3480 | 3485 | 3485 | 3480 | 4861 |
| 601 | 20231215 | 092700 | 1009537465 | 3480 | 3480 | 3485 | 3480 | 2743 |
| 602 | 20231215 | 092600 | 999982950 | 3480 | 3480 | 3485 | 3475 | 5757 |
| 603 | 20231215 | 092500 | 979958930 | 3480 | 3485 | 3485 | 3475 | 2141 |
| 604 | 20231215 | 092400 | 972505790 | 3485 | 3480 | 3485 | 3475 | 13288 |
| 605 | 20231215 | 092300 | 926253825 | 3480 | 3470 | 3480 | 3470 | 6592 |
| 606 | 20231215 | 092200 | 903362835 | 3470 | 3465 | 3470 | 3465 | 6495 |
| 607 | 20231215 | 092100 | 880856850 | 3455 | 3450 | 3465 | 3450 | 16829 |
| 608 | 20231215 | 092000 | 822702545 | 3450 | 3450 | 3455 | 3450 | 821 |
| 609 | 20231215 | 091900 | 819869945 | 3450 | 3455 | 3455 | 3450 | 3836 |
| 610 | 20231215 | 091800 | 806617310 | 3460 | 3450 | 3460 | 3445 | 10649 |
| 611 | 20231215 | 091700 | 769838265 | 3445 | 3450 | 3450 | 3445 | 3236 |
| 612 | 20231215 | 091600 | 758688760 | 3450 | 3445 | 3455 | 3440 | 6807 |
| 613 | 20231215 | 091500 | 735238420 | 3450 | 3450 | 3455 | 3445 | 4234 |
| 614 | 20231215 | 091400 | 720629265 | 3450 | 3465 | 3465 | 3450 | 15339 |
| 615 | 20231215 | 091300 | 667659735 | 3465 | 3475 | 3475 | 3465 | 1050 |
| 616 | 20231215 | 091200 | 664014880 | 3470 | 3470 | 3480 | 3455 | 13061 |
| 617 | 20231215 | 091100 | 618813690 | 3460 | 3460 | 3470 | 3455 | 7318 |
| 618 | 20231215 | 091000 | 593512660 | 3465 | 3465 | 3465 | 3455 | 18292 |
| 619 | 20231215 | 090900 | 530199205 | 3470 | 3475 | 3475 | 3470 | 8338 |
| 620 | 20231215 | 090800 | 501266320 | 3475 | 3480 | 3485 | 3475 | 3205 |
| 621 | 20231215 | 090700 | 490111945 | 3485 | 3480 | 3505 | 3480 | 32613 |
| 622 | 20231215 | 090600 | 376208825 | 3480 | 3470 | 3485 | 3470 | 9857 |
| 623 | 20231215 | 090500 | 341914495 | 3470 | 3470 | 3470 | 3465 | 9219 |
| 624 | 20231215 | 090400 | 309956680 | 3470 | 3480 | 3480 | 3470 | 3538 |
| 625 | 20231215 | 090300 | 297669425 | 3480 | 3485 | 3490 | 3480 | 7909 |
| 626 | 20231215 | 090200 | 270108580 | 3485 | 3485 | 3490 | 3470 | 13897 |
| 627 | 20231215 | 090100 | 221710240 | 3485 | 3465 | 3490 | 3465 | 20883 |
| 628 | 20231215 | 090000 | 149122155 | 3470 | 3480 | 3485 | 3465 | 42880 |