29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 3 | 20231205 | 185400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20231205 | 185300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20231205 | 185200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20231205 | 185100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20231205 | 185000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20231205 | 184900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20231205 | 184800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20231205 | 184700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20231205 | 184600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20231205 | 184500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20231205 | 184400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20231205 | 184300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20231205 | 184200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20231205 | 184100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20231205 | 184000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20231205 | 183900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20231205 | 183800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20231205 | 183700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20231205 | 183600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20231205 | 183500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20231205 | 183400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20231205 | 183300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20231205 | 183200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20231205 | 183100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20231205 | 183000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20231205 | 182900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20231205 | 182800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20231205 | 182700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20231205 | 182600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20231205 | 182500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 33 | 20231205 | 182400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20231205 | 182300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20231205 | 182200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20231205 | 182100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20231205 | 182000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20231205 | 181900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20231205 | 181800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20231205 | 181700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20231205 | 181600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20231205 | 181500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20231205 | 181400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20231205 | 181300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20231205 | 181200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20231205 | 181100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20231205 | 181000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20231205 | 180900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20231205 | 180800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20231205 | 180700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20231205 | 180600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20231205 | 180500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20231205 | 180400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20231205 | 180300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20231205 | 180200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20231205 | 180100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20231205 | 180000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20231205 | 175900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20231205 | 175800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20231205 | 175700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20231205 | 175600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20231205 | 175500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 63 | 20231205 | 175400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20231205 | 175300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20231205 | 175200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20231205 | 175100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20231205 | 175000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20231205 | 174900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20231205 | 174800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20231205 | 174700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20231205 | 174600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20231205 | 174500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20231205 | 174400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20231205 | 174300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20231205 | 174200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20231205 | 174100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20231205 | 174000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20231205 | 173900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20231205 | 173800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20231205 | 173700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20231205 | 173600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20231205 | 173500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20231205 | 173400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20231205 | 173300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20231205 | 173200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20231205 | 173100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20231205 | 173000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20231205 | 172900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20231205 | 172800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20231205 | 172700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20231205 | 172600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20231205 | 172500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 93 | 20231205 | 172400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20231205 | 172300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20231205 | 172200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20231205 | 172100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20231205 | 172000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20231205 | 171900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20231205 | 171800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20231205 | 171700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20231205 | 171600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20231205 | 171500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20231205 | 171400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20231205 | 171300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20231205 | 171200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20231205 | 171100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20231205 | 171000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20231205 | 170900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20231205 | 170800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20231205 | 170700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20231205 | 170600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20231205 | 170500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20231205 | 170400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20231205 | 170300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20231205 | 170200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20231205 | 170100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20231205 | 170000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20231205 | 165900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20231205 | 165800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20231205 | 165700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20231205 | 165600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20231205 | 165500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 123 | 20231205 | 165400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20231205 | 165300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20231205 | 165200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20231205 | 165100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20231205 | 165000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20231205 | 164900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20231205 | 164800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20231205 | 164700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20231205 | 164600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20231205 | 164500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20231205 | 164400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20231205 | 164300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20231205 | 164200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20231205 | 164100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20231205 | 164000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20231205 | 163900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20231205 | 163800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20231205 | 163700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20231205 | 163600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20231205 | 163500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20231205 | 163400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20231205 | 163300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20231205 | 163200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20231205 | 163100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20231205 | 163000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20231205 | 162900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20231205 | 162800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20231205 | 162700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20231205 | 162600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20231205 | 162500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 153 | 20231205 | 162400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20231205 | 162300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20231205 | 162200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20231205 | 162100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20231205 | 162000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20231205 | 161900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20231205 | 161800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20231205 | 161700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20231205 | 161600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20231205 | 161500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20231205 | 161400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20231205 | 161300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20231205 | 161200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20231205 | 161100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20231205 | 161000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20231205 | 160900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20231205 | 160800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20231205 | 160700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20231205 | 160600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20231205 | 160500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20231205 | 160400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20231205 | 160300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20231205 | 160200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20231205 | 160100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20231205 | 160000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20231205 | 155900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20231205 | 155800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20231205 | 155700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20231205 | 155600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20231205 | 155500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 183 | 20231205 | 155400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20231205 | 155300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20231205 | 155200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20231205 | 155100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20231205 | 155000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20231205 | 154900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20231205 | 154800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20231205 | 154700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20231205 | 154600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20231205 | 154500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20231205 | 154400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20231205 | 154300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20231205 | 154200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20231205 | 154100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20231205 | 154000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20231205 | 153900 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20231205 | 153800 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20231205 | 153700 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20231205 | 153600 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20231205 | 153500 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20231205 | 153400 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20231205 | 153300 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20231205 | 153200 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20231205 | 153100 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20231205 | 153000 | 1661669925 | 2885 | 2885 | 2885 | 2885 | 10586 |
| 208 | 20231205 | 152900 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20231205 | 152800 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20231205 | 152700 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20231205 | 152600 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20231205 | 152500 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 213 | 20231205 | 152400 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20231205 | 152300 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20231205 | 152200 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20231205 | 152100 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 217 | 20231205 | 152000 | 1631129315 | 2885 | 2885 | 2885 | 2885 | 0 |
| 218 | 20231205 | 151900 | 1631129315 | 2885 | 2885 | 2890 | 2875 | 1002 |
| 219 | 20231205 | 151800 | 1628243330 | 2890 | 2885 | 2890 | 2885 | 1777 |
| 220 | 20231205 | 151700 | 1623116290 | 2885 | 2875 | 2885 | 2875 | 12849 |
| 221 | 20231205 | 151600 | 1586123930 | 2875 | 2870 | 2875 | 2865 | 4292 |
| 222 | 20231205 | 151500 | 1573806565 | 2870 | 2870 | 2870 | 2870 | 3144 |
| 223 | 20231205 | 151400 | 1564783285 | 2870 | 2875 | 2875 | 2870 | 698 |
| 224 | 20231205 | 151300 | 1562779995 | 2875 | 2870 | 2875 | 2860 | 3700 |
| 225 | 20231205 | 151200 | 1552166800 | 2865 | 2870 | 2870 | 2865 | 1647 |
| 226 | 20231205 | 151100 | 1547447415 | 2870 | 2870 | 2870 | 2870 | 435 |
| 227 | 20231205 | 151000 | 1546198965 | 2870 | 2870 | 2870 | 2870 | 1085 |
| 228 | 20231205 | 150900 | 1543085015 | 2870 | 2870 | 2870 | 2865 | 3516 |
| 229 | 20231205 | 150800 | 1532994100 | 2870 | 2865 | 2870 | 2865 | 2981 |
| 230 | 20231205 | 150700 | 1524438720 | 2870 | 2870 | 2870 | 2870 | 1102 |
| 231 | 20231205 | 150600 | 1521275980 | 2870 | 2870 | 2875 | 2865 | 2485 |
| 232 | 20231205 | 150500 | 1514141995 | 2870 | 2870 | 2870 | 2865 | 1037 |
| 233 | 20231205 | 150400 | 1511169880 | 2870 | 2875 | 2875 | 2865 | 6286 |
| 234 | 20231205 | 150300 | 1493127050 | 2875 | 2870 | 2880 | 2870 | 2005 |
| 235 | 20231205 | 150200 | 1487366120 | 2880 | 2875 | 2880 | 2865 | 2173 |
| 236 | 20231205 | 150100 | 1481112590 | 2875 | 2860 | 2875 | 2860 | 5151 |
| 237 | 20231205 | 150000 | 1466326965 | 2870 | 2865 | 2870 | 2865 | 1392 |
| 238 | 20231205 | 145900 | 1462333540 | 2865 | 2865 | 2865 | 2860 | 6043 |
| 239 | 20231205 | 145800 | 1445039400 | 2865 | 2865 | 2865 | 2860 | 6167 |
| 240 | 20231205 | 145700 | 1427401200 | 2870 | 2870 | 2870 | 2870 | 51 |
| 241 | 20231205 | 145600 | 1427254830 | 2860 | 2865 | 2865 | 2860 | 1414 |
| 242 | 20231205 | 145500 | 1423208720 | 2865 | 2870 | 2870 | 2860 | 4766 |
| 243 | 20231205 | 145400 | 1409551500 | 2870 | 2865 | 2870 | 2865 | 601 |
| 244 | 20231205 | 145300 | 1407827450 | 2870 | 2865 | 2870 | 2860 | 631 |
| 245 | 20231205 | 145200 | 1406019540 | 2870 | 2870 | 2870 | 2865 | 4038 |
| 246 | 20231205 | 145100 | 1394450205 | 2870 | 2870 | 2870 | 2865 | 303 |
| 247 | 20231205 | 145000 | 1393581805 | 2865 | 2870 | 2870 | 2865 | 300 |
| 248 | 20231205 | 144900 | 1392722255 | 2870 | 2870 | 2870 | 2870 | 1476 |
| 249 | 20231205 | 144800 | 1388486135 | 2875 | 2875 | 2880 | 2875 | 2233 |
| 250 | 20231205 | 144700 | 1382065705 | 2880 | 2875 | 2880 | 2875 | 1195 |
| 251 | 20231205 | 144600 | 1378630075 | 2880 | 2880 | 2880 | 2880 | 415 |
| 252 | 20231205 | 144500 | 1377434875 | 2880 | 2875 | 2880 | 2875 | 770 |
| 253 | 20231205 | 144400 | 1375218275 | 2875 | 2880 | 2880 | 2875 | 1801 |
| 254 | 20231205 | 144300 | 1370032375 | 2875 | 2875 | 2880 | 2875 | 3916 |
| 255 | 20231205 | 144200 | 1358772585 | 2875 | 2870 | 2875 | 2870 | 6487 |
| 256 | 20231205 | 144100 | 1340152890 | 2870 | 2870 | 2870 | 2860 | 1135 |
| 257 | 20231205 | 144000 | 1336895450 | 2870 | 2870 | 2870 | 2870 | 149 |
| 258 | 20231205 | 143900 | 1336467820 | 2870 | 2870 | 2870 | 2870 | 51 |
| 259 | 20231205 | 143800 | 1336321450 | 2870 | 2865 | 2870 | 2865 | 1581 |
| 260 | 20231205 | 143700 | 1331791330 | 2865 | 2870 | 2870 | 2865 | 2437 |
| 261 | 20231205 | 143600 | 1324804515 | 2870 | 2860 | 2875 | 2860 | 2721 |
| 262 | 20231205 | 143500 | 1316996700 | 2870 | 2855 | 2870 | 2855 | 5389 |
| 263 | 20231205 | 143400 | 1301573005 | 2860 | 2855 | 2860 | 2855 | 355 |
| 264 | 20231205 | 143300 | 1300559230 | 2860 | 2850 | 2860 | 2850 | 961 |
| 265 | 20231205 | 143200 | 1297817825 | 2850 | 2850 | 2850 | 2850 | 47 |
| 266 | 20231205 | 143100 | 1297683875 | 2855 | 2855 | 2855 | 2855 | 87 |
| 267 | 20231205 | 143000 | 1297435490 | 2855 | 2850 | 2855 | 2850 | 164 |
| 268 | 20231205 | 142900 | 1296967480 | 2850 | 2855 | 2855 | 2850 | 1239 |
| 269 | 20231205 | 142800 | 1293436115 | 2855 | 2855 | 2855 | 2855 | 1125 |
| 270 | 20231205 | 142700 | 1290224240 | 2855 | 2860 | 2860 | 2855 | 450 |
| 271 | 20231205 | 142600 | 1288939240 | 2860 | 2855 | 2860 | 2855 | 117 |
| 272 | 20231205 | 142500 | 1288605005 | 2860 | 2855 | 2860 | 2855 | 276 |
| 273 | 20231205 | 142400 | 1287816780 | 2860 | 2855 | 2860 | 2855 | 368 |
| 274 | 20231205 | 142300 | 1286765795 | 2860 | 2860 | 2860 | 2860 | 576 |
| 275 | 20231205 | 142200 | 1285118435 | 2865 | 2855 | 2865 | 2855 | 432 |
| 276 | 20231205 | 142100 | 1283884585 | 2855 | 2865 | 2865 | 2855 | 384 |
| 277 | 20231205 | 142000 | 1282787380 | 2860 | 2860 | 2865 | 2860 | 633 |
| 278 | 20231205 | 141900 | 1280976995 | 2865 | 2865 | 2865 | 2865 | 159 |
| 279 | 20231205 | 141800 | 1280521460 | 2865 | 2860 | 2865 | 2860 | 144 |
| 280 | 20231205 | 141700 | 1280108930 | 2860 | 2865 | 2865 | 2860 | 742 |
| 281 | 20231205 | 141600 | 1277984810 | 2870 | 2865 | 2870 | 2865 | 1104 |
| 282 | 20231205 | 141500 | 1274821605 | 2865 | 2865 | 2865 | 2865 | 50 |
| 283 | 20231205 | 141400 | 1274678355 | 2865 | 2865 | 2865 | 2865 | 100 |
| 284 | 20231205 | 141300 | 1274391855 | 2870 | 2865 | 2870 | 2855 | 9027 |
| 285 | 20231205 | 141200 | 1248601455 | 2865 | 2870 | 2870 | 2865 | 147 |
| 286 | 20231205 | 141100 | 1248180025 | 2870 | 2870 | 2870 | 2870 | 200 |
| 287 | 20231205 | 141000 | 1247606025 | 2870 | 2875 | 2875 | 2870 | 2852 |
| 288 | 20231205 | 140900 | 1239420490 | 2875 | 2875 | 2875 | 2875 | 1261 |
| 289 | 20231205 | 140800 | 1235795115 | 2875 | 2875 | 2875 | 2870 | 1501 |
| 290 | 20231205 | 140700 | 1231482240 | 2875 | 2875 | 2875 | 2875 | 154 |
| 291 | 20231205 | 140600 | 1231039490 | 2875 | 2870 | 2875 | 2870 | 149 |
| 292 | 20231205 | 140500 | 1230611615 | 2870 | 2870 | 2870 | 2870 | 0 |
| 293 | 20231205 | 140400 | 1230611615 | 2870 | 2870 | 2875 | 2870 | 308 |
| 294 | 20231205 | 140300 | 1229727410 | 2875 | 2870 | 2875 | 2870 | 841 |
| 295 | 20231205 | 140200 | 1227310930 | 2875 | 2875 | 2875 | 2875 | 2084 |
| 296 | 20231205 | 140100 | 1221319430 | 2875 | 2875 | 2875 | 2875 | 50 |
| 297 | 20231205 | 140000 | 1221175680 | 2875 | 2870 | 2875 | 2870 | 605 |
| 298 | 20231205 | 135900 | 1219439055 | 2870 | 2870 | 2870 | 2870 | 297 |
| 299 | 20231205 | 135800 | 1218586665 | 2875 | 2870 | 2875 | 2870 | 796 |
| 300 | 20231205 | 135700 | 1216299015 | 2870 | 2875 | 2875 | 2870 | 1199 |
| 301 | 20231205 | 135600 | 1212852640 | 2875 | 2865 | 2875 | 2865 | 60 |
| 302 | 20231205 | 135500 | 1212680240 | 2875 | 2870 | 2875 | 2870 | 371 |
| 303 | 20231205 | 135400 | 1211615215 | 2870 | 2875 | 2875 | 2870 | 1194 |
| 304 | 20231205 | 135300 | 1208187465 | 2875 | 2870 | 2875 | 2870 | 332 |
| 305 | 20231205 | 135200 | 1207234560 | 2875 | 2870 | 2875 | 2870 | 390 |
| 306 | 20231205 | 135100 | 1206115015 | 2875 | 2875 | 2875 | 2875 | 49 |
| 307 | 20231205 | 135000 | 1205974140 | 2875 | 2870 | 2875 | 2870 | 1882 |
| 308 | 20231205 | 134900 | 1200565890 | 2875 | 2870 | 2875 | 2870 | 753 |
| 309 | 20231205 | 134800 | 1198401765 | 2875 | 2880 | 2880 | 2875 | 5140 |
| 310 | 20231205 | 134700 | 1183604735 | 2875 | 2875 | 2875 | 2875 | 2378 |
| 311 | 20231205 | 134600 | 1176767985 | 2875 | 2875 | 2875 | 2875 | 371 |
| 312 | 20231205 | 134500 | 1175701360 | 2875 | 2875 | 2875 | 2875 | 1084 |
| 313 | 20231205 | 134400 | 1172584860 | 2875 | 2865 | 2875 | 2865 | 4742 |
| 314 | 20231205 | 134300 | 1158960580 | 2870 | 2870 | 2870 | 2865 | 209 |
| 315 | 20231205 | 134200 | 1158360755 | 2870 | 2870 | 2870 | 2870 | 49 |
| 316 | 20231205 | 134100 | 1158220125 | 2870 | 2870 | 2870 | 2865 | 1207 |
| 317 | 20231205 | 134000 | 1154756275 | 2870 | 2865 | 2875 | 2865 | 961 |
| 318 | 20231205 | 133900 | 1151998805 | 2865 | 2875 | 2875 | 2865 | 1394 |
| 319 | 20231205 | 133800 | 1147994815 | 2880 | 2880 | 2880 | 2880 | 8 |
| 320 | 20231205 | 133700 | 1147971775 | 2880 | 2880 | 2880 | 2880 | 99 |
| 321 | 20231205 | 133600 | 1147686655 | 2865 | 2875 | 2875 | 2865 | 7653 |
| 322 | 20231205 | 133500 | 1125687210 | 2875 | 2875 | 2875 | 2875 | 614 |
| 323 | 20231205 | 133400 | 1123921960 | 2875 | 2875 | 2875 | 2870 | 272 |
| 324 | 20231205 | 133300 | 1123140555 | 2870 | 2865 | 2870 | 2860 | 11771 |
| 325 | 20231205 | 133200 | 1089388400 | 2860 | 2860 | 2860 | 2860 | 1 |
| 326 | 20231205 | 133100 | 1089385540 | 2860 | 2860 | 2860 | 2860 | 166 |
| 327 | 20231205 | 133000 | 1088910780 | 2855 | 2855 | 2865 | 2855 | 364 |
| 328 | 20231205 | 132900 | 1087871070 | 2860 | 2860 | 2860 | 2860 | 1953 |
| 329 | 20231205 | 132800 | 1082285490 | 2855 | 2860 | 2860 | 2855 | 1216 |
| 330 | 20231205 | 132700 | 1078808265 | 2865 | 2865 | 2865 | 2865 | 59 |
| 331 | 20231205 | 132600 | 1078639230 | 2855 | 2860 | 2860 | 2855 | 97 |
| 332 | 20231205 | 132500 | 1078362195 | 2865 | 2860 | 2865 | 2860 | 239 |
| 333 | 20231205 | 132400 | 1077678410 | 2860 | 2865 | 2865 | 2860 | 3702 |
| 334 | 20231205 | 132300 | 1067090430 | 2865 | 2865 | 2865 | 2865 | 104 |
| 335 | 20231205 | 132200 | 1066792470 | 2860 | 2860 | 2865 | 2860 | 1225 |
| 336 | 20231205 | 132100 | 1063288700 | 2860 | 2865 | 2865 | 2860 | 3197 |
| 337 | 20231205 | 132000 | 1054144295 | 2865 | 2865 | 2865 | 2865 | 1065 |
| 338 | 20231205 | 131900 | 1051093070 | 2865 | 2860 | 2865 | 2860 | 142 |
| 339 | 20231205 | 131800 | 1050686705 | 2860 | 2865 | 2865 | 2860 | 106 |
| 340 | 20231205 | 131700 | 1050383265 | 2865 | 2865 | 2865 | 2865 | 1 |
| 341 | 20231205 | 131600 | 1050380400 | 2860 | 2865 | 2865 | 2860 | 72 |
| 342 | 20231205 | 131500 | 1050174150 | 2865 | 2865 | 2865 | 2860 | 131 |
| 343 | 20231205 | 131400 | 1049798845 | 2860 | 2860 | 2860 | 2860 | 98 |
| 344 | 20231205 | 131300 | 1049518565 | 2865 | 2860 | 2865 | 2860 | 596 |
| 345 | 20231205 | 131200 | 1047811875 | 2860 | 2865 | 2865 | 2860 | 1061 |
| 346 | 20231205 | 131100 | 1044777170 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 347 | 20231205 | 131000 | 1041912170 | 2865 | 2860 | 2865 | 2860 | 141 |
| 348 | 20231205 | 130900 | 1041508665 | 2865 | 2865 | 2865 | 2865 | 552 |
| 349 | 20231205 | 130800 | 1039927185 | 2865 | 2865 | 2865 | 2865 | 21 |
| 350 | 20231205 | 130700 | 1039867020 | 2865 | 2865 | 2865 | 2865 | 52 |
| 351 | 20231205 | 130600 | 1039718040 | 2865 | 2865 | 2865 | 2865 | 69 |
| 352 | 20231205 | 130500 | 1039520355 | 2865 | 2865 | 2865 | 2865 | 342 |
| 353 | 20231205 | 130400 | 1038540525 | 2865 | 2865 | 2865 | 2865 | 150 |
| 354 | 20231205 | 130300 | 1038110775 | 2865 | 2865 | 2865 | 2865 | 73 |
| 355 | 20231205 | 130200 | 1037901630 | 2860 | 2860 | 2860 | 2860 | 190 |
| 356 | 20231205 | 130100 | 1037358230 | 2865 | 2865 | 2865 | 2860 | 284 |
| 357 | 20231205 | 130000 | 1036545430 | 2860 | 2865 | 2865 | 2860 | 100 |
| 358 | 20231205 | 125900 | 1036259185 | 2860 | 2860 | 2860 | 2860 | 867 |
| 359 | 20231205 | 125800 | 1033779565 | 2860 | 2860 | 2860 | 2860 | 112 |
| 360 | 20231205 | 125700 | 1033459245 | 2855 | 2860 | 2860 | 2855 | 109 |
| 361 | 20231205 | 125600 | 1033147805 | 2855 | 2860 | 2860 | 2855 | 102 |
| 362 | 20231205 | 125500 | 1032856585 | 2860 | 2860 | 2860 | 2860 | 233 |
| 363 | 20231205 | 125400 | 1032190205 | 2855 | 2855 | 2855 | 2855 | 800 |
| 364 | 20231205 | 125300 | 1029906205 | 2860 | 2860 | 2860 | 2860 | 994 |
| 365 | 20231205 | 125200 | 1027063365 | 2860 | 2860 | 2860 | 2860 | 569 |
| 366 | 20231205 | 125100 | 1025436025 | 2860 | 2860 | 2860 | 2860 | 12 |
| 367 | 20231205 | 125000 | 1025401705 | 2860 | 2855 | 2860 | 2855 | 545 |
| 368 | 20231205 | 124900 | 1023845485 | 2860 | 2860 | 2860 | 2860 | 49 |
| 369 | 20231205 | 124800 | 1023705345 | 2855 | 2855 | 2855 | 2855 | 1212 |
| 370 | 20231205 | 124700 | 1020245085 | 2855 | 2855 | 2855 | 2855 | 3160 |
| 371 | 20231205 | 124600 | 1011223285 | 2860 | 2855 | 2860 | 2855 | 269 |
| 372 | 20231205 | 124500 | 1010455040 | 2855 | 2865 | 2865 | 2855 | 563 |
| 373 | 20231205 | 124400 | 1008846260 | 2865 | 2865 | 2865 | 2860 | 404 |
| 374 | 20231205 | 124300 | 1007689750 | 2865 | 2865 | 2865 | 2865 | 610 |
| 375 | 20231205 | 124200 | 1005942100 | 2865 | 2865 | 2865 | 2865 | 100 |
| 376 | 20231205 | 124100 | 1005655600 | 2865 | 2860 | 2865 | 2860 | 416 |
| 377 | 20231205 | 124000 | 1004465570 | 2865 | 2865 | 2865 | 2865 | 205 |
| 378 | 20231205 | 123900 | 1003878245 | 2865 | 2865 | 2865 | 2865 | 25 |
| 379 | 20231205 | 123800 | 1003806620 | 2865 | 2865 | 2865 | 2865 | 49 |
| 380 | 20231205 | 123700 | 1003666235 | 2860 | 2860 | 2865 | 2860 | 2870 |
| 381 | 20231205 | 123600 | 995457790 | 2865 | 2865 | 2865 | 2865 | 501 |
| 382 | 20231205 | 123500 | 994022425 | 2865 | 2865 | 2865 | 2865 | 53 |
| 383 | 20231205 | 123400 | 993870580 | 2865 | 2860 | 2865 | 2860 | 81 |
| 384 | 20231205 | 123300 | 993638665 | 2860 | 2865 | 2865 | 2860 | 512 |
| 385 | 20231205 | 123200 | 992171795 | 2865 | 2865 | 2865 | 2865 | 117 |
| 386 | 20231205 | 123100 | 991836590 | 2865 | 2865 | 2865 | 2865 | 75 |
| 387 | 20231205 | 123000 | 991621715 | 2865 | 2865 | 2865 | 2865 | 44 |
| 388 | 20231205 | 122900 | 991495655 | 2865 | 2865 | 2865 | 2865 | 72 |
| 389 | 20231205 | 122800 | 991289375 | 2865 | 2860 | 2865 | 2860 | 1512 |
| 390 | 20231205 | 122700 | 986959805 | 2865 | 2865 | 2865 | 2865 | 0 |
| 391 | 20231205 | 122600 | 986959805 | 2865 | 2860 | 2865 | 2860 | 89 |
| 392 | 20231205 | 122500 | 986705020 | 2865 | 2860 | 2865 | 2860 | 274 |
| 393 | 20231205 | 122400 | 985921070 | 2860 | 2865 | 2865 | 2860 | 8 |
| 394 | 20231205 | 122300 | 985898170 | 2865 | 2865 | 2865 | 2865 | 49 |
| 395 | 20231205 | 122200 | 985757785 | 2865 | 2855 | 2865 | 2855 | 2008 |
| 396 | 20231205 | 122100 | 980015520 | 2860 | 2855 | 2860 | 2855 | 2111 |
| 397 | 20231205 | 122000 | 973978615 | 2860 | 2855 | 2860 | 2855 | 141 |
| 398 | 20231205 | 121900 | 973575815 | 2860 | 2860 | 2860 | 2860 | 51 |
| 399 | 20231205 | 121800 | 973429955 | 2860 | 2860 | 2860 | 2860 | 0 |
| 400 | 20231205 | 121700 | 973429955 | 2860 | 2855 | 2860 | 2855 | 239 |
| 401 | 20231205 | 121600 | 972747365 | 2855 | 2860 | 2860 | 2855 | 536 |
| 402 | 20231205 | 121500 | 971214900 | 2860 | 2860 | 2860 | 2860 | 0 |
| 403 | 20231205 | 121400 | 971214900 | 2860 | 2855 | 2860 | 2855 | 100 |
| 404 | 20231205 | 121300 | 970929150 | 2850 | 2860 | 2860 | 2850 | 1112 |
| 405 | 20231205 | 121200 | 967758355 | 2855 | 2860 | 2860 | 2855 | 353 |
| 406 | 20231205 | 121100 | 966749025 | 2860 | 2855 | 2860 | 2855 | 250 |
| 407 | 20231205 | 121000 | 966035025 | 2855 | 2855 | 2860 | 2855 | 812 |
| 408 | 20231205 | 120900 | 963716520 | 2855 | 2860 | 2860 | 2855 | 228 |
| 409 | 20231205 | 120800 | 963065530 | 2860 | 2860 | 2860 | 2860 | 49 |
| 410 | 20231205 | 120700 | 962925390 | 2855 | 2855 | 2860 | 2855 | 322 |
| 411 | 20231205 | 120600 | 962005830 | 2855 | 2860 | 2860 | 2855 | 350 |
| 412 | 20231205 | 120500 | 961006430 | 2860 | 2850 | 2860 | 2850 | 1953 |
| 413 | 20231205 | 120400 | 955432390 | 2855 | 2855 | 2855 | 2855 | 159 |
| 414 | 20231205 | 120300 | 954978445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 415 | 20231205 | 120200 | 954978445 | 2860 | 2860 | 2860 | 2860 | 49 |
| 416 | 20231205 | 120100 | 954838305 | 2860 | 2860 | 2860 | 2860 | 50 |
| 417 | 20231205 | 120000 | 954695305 | 2860 | 2860 | 2860 | 2860 | 50 |
| 418 | 20231205 | 115900 | 954552305 | 2860 | 2860 | 2860 | 2860 | 49 |
| 419 | 20231205 | 115800 | 954412165 | 2850 | 2860 | 2860 | 2850 | 604 |
| 420 | 20231205 | 115700 | 952687225 | 2860 | 2860 | 2860 | 2860 | 5 |
| 421 | 20231205 | 115600 | 952672925 | 2860 | 2850 | 2860 | 2850 | 1730 |
| 422 | 20231205 | 115500 | 947740735 | 2865 | 2865 | 2865 | 2865 | 50 |
| 423 | 20231205 | 115400 | 947597485 | 2850 | 2865 | 2865 | 2850 | 4641 |
| 424 | 20231205 | 115300 | 934350510 | 2865 | 2865 | 2865 | 2865 | 77 |
| 425 | 20231205 | 115200 | 934129905 | 2865 | 2860 | 2865 | 2860 | 285 |
| 426 | 20231205 | 115100 | 933313860 | 2865 | 2865 | 2865 | 2865 | 20 |
| 427 | 20231205 | 115000 | 933256560 | 2865 | 2860 | 2865 | 2860 | 2099 |
| 428 | 20231205 | 114900 | 927253175 | 2860 | 2865 | 2865 | 2860 | 99 |
| 429 | 20231205 | 114800 | 926969790 | 2865 | 2860 | 2865 | 2860 | 370 |
| 430 | 20231205 | 114700 | 925911240 | 2865 | 2865 | 2865 | 2865 | 102 |
| 431 | 20231205 | 114600 | 925619010 | 2860 | 2865 | 2865 | 2860 | 149 |
| 432 | 20231205 | 114500 | 925192275 | 2865 | 2865 | 2865 | 2865 | 90 |
| 433 | 20231205 | 114400 | 924934425 | 2865 | 2865 | 2865 | 2865 | 69 |
| 434 | 20231205 | 114300 | 924736740 | 2865 | 2860 | 2865 | 2860 | 313 |
| 435 | 20231205 | 114200 | 923841215 | 2860 | 2865 | 2865 | 2860 | 848 |
| 436 | 20231205 | 114100 | 921415710 | 2865 | 2865 | 2865 | 2865 | 181 |
| 437 | 20231205 | 114000 | 920897145 | 2865 | 2865 | 2865 | 2865 | 55 |
| 438 | 20231205 | 113900 | 920739570 | 2860 | 2865 | 2865 | 2860 | 538 |
| 439 | 20231205 | 113800 | 919198350 | 2865 | 2865 | 2865 | 2860 | 78 |
| 440 | 20231205 | 113700 | 918975010 | 2865 | 2865 | 2865 | 2865 | 149 |
| 441 | 20231205 | 113600 | 918548125 | 2865 | 2865 | 2865 | 2865 | 600 |
| 442 | 20231205 | 113500 | 916829125 | 2865 | 2860 | 2865 | 2860 | 508 |
| 443 | 20231205 | 113400 | 915373870 | 2865 | 2860 | 2865 | 2860 | 1069 |
| 444 | 20231205 | 113300 | 912316185 | 2860 | 2855 | 2860 | 2855 | 2330 |
| 445 | 20231205 | 113200 | 905652395 | 2860 | 2860 | 2860 | 2860 | 1601 |
| 446 | 20231205 | 113100 | 901073535 | 2860 | 2855 | 2860 | 2855 | 1364 |
| 447 | 20231205 | 113000 | 897173995 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 448 | 20231205 | 112900 | 894318995 | 2860 | 2860 | 2860 | 2855 | 456 |
| 449 | 20231205 | 112800 | 893016855 | 2860 | 2860 | 2860 | 2855 | 159 |
| 450 | 20231205 | 112700 | 892562615 | 2860 | 2855 | 2860 | 2855 | 91 |
| 451 | 20231205 | 112600 | 892302785 | 2855 | 2855 | 2860 | 2855 | 203 |
| 452 | 20231205 | 112500 | 891722975 | 2860 | 2860 | 2860 | 2855 | 1745 |
| 453 | 20231205 | 112400 | 886740550 | 2860 | 2860 | 2860 | 2860 | 1287 |
| 454 | 20231205 | 112300 | 883059730 | 2860 | 2865 | 2865 | 2860 | 1281 |
| 455 | 20231205 | 112200 | 879394665 | 2865 | 2865 | 2865 | 2865 | 59 |
| 456 | 20231205 | 112100 | 879225630 | 2860 | 2860 | 2860 | 2860 | 2918 |
| 457 | 20231205 | 112000 | 870880150 | 2865 | 2865 | 2865 | 2860 | 294 |
| 458 | 20231205 | 111900 | 870038565 | 2865 | 2865 | 2865 | 2865 | 570 |
| 459 | 20231205 | 111800 | 868405515 | 2865 | 2870 | 2870 | 2865 | 254 |
| 460 | 20231205 | 111700 | 867677800 | 2870 | 2870 | 2870 | 2870 | 49 |
| 461 | 20231205 | 111600 | 867537170 | 2865 | 2870 | 2870 | 2865 | 176 |
| 462 | 20231205 | 111500 | 867032560 | 2870 | 2870 | 2870 | 2870 | 15 |
| 463 | 20231205 | 111400 | 866989510 | 2870 | 2865 | 2870 | 2865 | 565 |
| 464 | 20231205 | 111300 | 865370485 | 2865 | 2870 | 2870 | 2865 | 196 |
| 465 | 20231205 | 111200 | 864808690 | 2870 | 2870 | 2870 | 2870 | 538 |
| 466 | 20231205 | 111100 | 863264630 | 2865 | 2870 | 2870 | 2865 | 1859 |
| 467 | 20231205 | 111000 | 857938345 | 2870 | 2865 | 2870 | 2860 | 3644 |
| 468 | 20231205 | 110900 | 847498285 | 2865 | 2860 | 2865 | 2860 | 2655 |
| 469 | 20231205 | 110800 | 839904110 | 2860 | 2860 | 2860 | 2855 | 1573 |
| 470 | 20231205 | 110700 | 835412545 | 2860 | 2860 | 2860 | 2860 | 429 |
| 471 | 20231205 | 110600 | 834185605 | 2860 | 2855 | 2860 | 2855 | 1509 |
| 472 | 20231205 | 110500 | 829875905 | 2855 | 2860 | 2860 | 2855 | 784 |
| 473 | 20231205 | 110400 | 827637290 | 2860 | 2860 | 2860 | 2860 | 83 |
| 474 | 20231205 | 110300 | 827399910 | 2860 | 2860 | 2860 | 2860 | 20 |
| 475 | 20231205 | 110200 | 827342710 | 2860 | 2860 | 2860 | 2860 | 129 |
| 476 | 20231205 | 110100 | 826973770 | 2860 | 2860 | 2860 | 2860 | 76 |
| 477 | 20231205 | 110000 | 826756410 | 2860 | 2855 | 2860 | 2855 | 557 |
| 478 | 20231205 | 105900 | 825164890 | 2860 | 2860 | 2860 | 2860 | 598 |
| 479 | 20231205 | 105800 | 823454610 | 2860 | 2855 | 2860 | 2855 | 2054 |
| 480 | 20231205 | 105700 | 817590060 | 2855 | 2855 | 2855 | 2850 | 1014 |
| 481 | 20231205 | 105600 | 814695625 | 2850 | 2850 | 2855 | 2850 | 305 |
| 482 | 20231205 | 105500 | 813825620 | 2855 | 2855 | 2855 | 2855 | 51 |
| 483 | 20231205 | 105400 | 813680015 | 2850 | 2850 | 2850 | 2850 | 1750 |
| 484 | 20231205 | 105300 | 808692515 | 2855 | 2850 | 2855 | 2850 | 1572 |
| 485 | 20231205 | 105200 | 804211455 | 2850 | 2855 | 2855 | 2850 | 101 |
| 486 | 20231205 | 105100 | 803923350 | 2850 | 2855 | 2855 | 2850 | 349 |
| 487 | 20231205 | 105000 | 802927600 | 2850 | 2850 | 2855 | 2850 | 166 |
| 488 | 20231205 | 104900 | 802454250 | 2855 | 2855 | 2855 | 2855 | 59 |
| 489 | 20231205 | 104800 | 802285805 | 2855 | 2855 | 2855 | 2855 | 5 |
| 490 | 20231205 | 104700 | 802271530 | 2855 | 2855 | 2855 | 2850 | 75 |
| 491 | 20231205 | 104600 | 802057435 | 2850 | 2855 | 2855 | 2850 | 238 |
| 492 | 20231205 | 104500 | 801378860 | 2855 | 2850 | 2855 | 2850 | 1803 |
| 493 | 20231205 | 104400 | 796240295 | 2845 | 2850 | 2850 | 2845 | 345 |
| 494 | 20231205 | 104300 | 795258415 | 2850 | 2850 | 2850 | 2850 | 49 |
| 495 | 20231205 | 104200 | 795118765 | 2845 | 2845 | 2845 | 2845 | 50 |
| 496 | 20231205 | 104100 | 794976515 | 2850 | 2850 | 2850 | 2850 | 1124 |
| 497 | 20231205 | 104000 | 791773115 | 2850 | 2850 | 2850 | 2845 | 943 |
| 498 | 20231205 | 103900 | 789085600 | 2850 | 2850 | 2850 | 2850 | 361 |
| 499 | 20231205 | 103800 | 788056750 | 2850 | 2855 | 2855 | 2845 | 1264 |
| 500 | 20231205 | 103700 | 784455225 | 2855 | 2855 | 2855 | 2850 | 577 |
| 501 | 20231205 | 103600 | 782808145 | 2850 | 2855 | 2855 | 2850 | 577 |
| 502 | 20231205 | 103500 | 781160815 | 2855 | 2855 | 2855 | 2855 | 69 |
| 503 | 20231205 | 103400 | 780963820 | 2855 | 2855 | 2855 | 2855 | 1013 |
| 504 | 20231205 | 103300 | 778071705 | 2855 | 2850 | 2855 | 2840 | 1219 |
| 505 | 20231205 | 103200 | 774600695 | 2850 | 2850 | 2850 | 2850 | 160 |
| 506 | 20231205 | 103100 | 774144695 | 2850 | 2850 | 2850 | 2850 | 17 |
| 507 | 20231205 | 103000 | 774096245 | 2850 | 2850 | 2850 | 2850 | 199 |
| 508 | 20231205 | 102900 | 773529095 | 2855 | 2850 | 2855 | 2850 | 278 |
| 509 | 20231205 | 102800 | 772735775 | 2850 | 2850 | 2850 | 2850 | 3047 |
| 510 | 20231205 | 102700 | 764051825 | 2850 | 2835 | 2850 | 2830 | 9981 |
| 511 | 20231205 | 102600 | 735686495 | 2830 | 2835 | 2835 | 2830 | 860 |
| 512 | 20231205 | 102500 | 733249875 | 2835 | 2835 | 2835 | 2835 | 356 |
| 513 | 20231205 | 102400 | 732240615 | 2835 | 2835 | 2835 | 2830 | 8802 |
| 514 | 20231205 | 102300 | 707325255 | 2835 | 2840 | 2840 | 2835 | 486 |
| 515 | 20231205 | 102200 | 705947155 | 2840 | 2840 | 2840 | 2830 | 11361 |
| 516 | 20231205 | 102100 | 673745105 | 2840 | 2840 | 2840 | 2840 | 226 |
| 517 | 20231205 | 102000 | 673103265 | 2840 | 2850 | 2850 | 2835 | 12277 |
| 518 | 20231205 | 101900 | 638224635 | 2850 | 2850 | 2855 | 2850 | 181 |
| 519 | 20231205 | 101800 | 637708215 | 2855 | 2850 | 2855 | 2850 | 2033 |
| 520 | 20231205 | 101700 | 631913855 | 2845 | 2845 | 2845 | 2845 | 487 |
| 521 | 20231205 | 101600 | 630528340 | 2845 | 2845 | 2845 | 2845 | 151 |
| 522 | 20231205 | 101500 | 630098745 | 2845 | 2845 | 2845 | 2835 | 1750 |
| 523 | 20231205 | 101400 | 625126795 | 2845 | 2840 | 2845 | 2840 | 3353 |
| 524 | 20231205 | 101300 | 615603960 | 2840 | 2840 | 2840 | 2840 | 137 |
| 525 | 20231205 | 101200 | 615214880 | 2835 | 2835 | 2840 | 2835 | 528 |
| 526 | 20231205 | 101100 | 613717345 | 2835 | 2840 | 2840 | 2835 | 1330 |
| 527 | 20231205 | 101000 | 609941365 | 2835 | 2840 | 2845 | 2835 | 7627 |
| 528 | 20231205 | 100900 | 588290880 | 2845 | 2845 | 2845 | 2840 | 1112 |
| 529 | 20231205 | 100800 | 585132240 | 2845 | 2845 | 2845 | 2845 | 300 |
| 530 | 20231205 | 100700 | 584278740 | 2845 | 2840 | 2845 | 2840 | 1428 |
| 531 | 20231205 | 100600 | 580219200 | 2845 | 2845 | 2845 | 2840 | 2463 |
| 532 | 20231205 | 100500 | 573224025 | 2845 | 2845 | 2845 | 2840 | 815 |
| 533 | 20231205 | 100400 | 570905775 | 2845 | 2845 | 2845 | 2845 | 493 |
| 534 | 20231205 | 100300 | 569503190 | 2845 | 2835 | 2845 | 2835 | 1266 |
| 535 | 20231205 | 100200 | 565911505 | 2840 | 2840 | 2845 | 2835 | 2267 |
| 536 | 20231205 | 100100 | 559473730 | 2840 | 2850 | 2850 | 2840 | 292 |
| 537 | 20231205 | 100000 | 558643055 | 2850 | 2845 | 2850 | 2845 | 213 |
| 538 | 20231205 | 095900 | 558036035 | 2850 | 2850 | 2850 | 2850 | 67 |
| 539 | 20231205 | 095800 | 557845085 | 2835 | 2850 | 2850 | 2835 | 332 |
| 540 | 20231205 | 095700 | 556899650 | 2850 | 2850 | 2850 | 2835 | 2307 |
| 541 | 20231205 | 095600 | 550348090 | 2850 | 2845 | 2850 | 2835 | 1089 |
| 542 | 20231205 | 095500 | 547255600 | 2835 | 2850 | 2850 | 2835 | 3222 |
| 543 | 20231205 | 095400 | 538102105 | 2850 | 2850 | 2850 | 2850 | 711 |
| 544 | 20231205 | 095300 | 536075755 | 2855 | 2840 | 2860 | 2840 | 355 |
| 545 | 20231205 | 095200 | 535063320 | 2840 | 2840 | 2845 | 2840 | 2932 |
| 546 | 20231205 | 095100 | 526734710 | 2840 | 2845 | 2845 | 2835 | 15247 |
| 547 | 20231205 | 095000 | 483400825 | 2845 | 2860 | 2860 | 2845 | 10260 |
| 548 | 20231205 | 094900 | 454161810 | 2860 | 2865 | 2865 | 2850 | 9546 |
| 549 | 20231205 | 094800 | 426923990 | 2865 | 2860 | 2865 | 2860 | 1416 |
| 550 | 20231205 | 094700 | 422873935 | 2860 | 2860 | 2860 | 2860 | 444 |
| 551 | 20231205 | 094600 | 421604095 | 2855 | 2860 | 2860 | 2855 | 51 |
| 552 | 20231205 | 094500 | 421458240 | 2865 | 2860 | 2865 | 2855 | 252 |
| 553 | 20231205 | 094400 | 420737290 | 2860 | 2865 | 2865 | 2860 | 1316 |
| 554 | 20231205 | 094300 | 416973285 | 2855 | 2870 | 2870 | 2855 | 2422 |
| 555 | 20231205 | 094200 | 410047895 | 2860 | 2860 | 2860 | 2860 | 1915 |
| 556 | 20231205 | 094100 | 404570995 | 2855 | 2860 | 2860 | 2855 | 1248 |
| 557 | 20231205 | 094000 | 401005170 | 2860 | 2865 | 2865 | 2860 | 588 |
| 558 | 20231205 | 093900 | 399322855 | 2865 | 2870 | 2870 | 2865 | 1875 |
| 559 | 20231205 | 093800 | 393950895 | 2870 | 2870 | 2875 | 2870 | 227 |
| 560 | 20231205 | 093700 | 393299150 | 2870 | 2855 | 2870 | 2850 | 3271 |
| 561 | 20231205 | 093600 | 383954280 | 2850 | 2870 | 2870 | 2850 | 5524 |
| 562 | 20231205 | 093500 | 368181030 | 2870 | 2875 | 2875 | 2855 | 2836 |
| 563 | 20231205 | 093400 | 360070505 | 2875 | 2875 | 2875 | 2870 | 140 |
| 564 | 20231205 | 093300 | 359668010 | 2870 | 2865 | 2875 | 2865 | 1391 |
| 565 | 20231205 | 093200 | 355673325 | 2875 | 2865 | 2880 | 2860 | 1490 |
| 566 | 20231205 | 093100 | 351404535 | 2880 | 2880 | 2885 | 2870 | 8295 |
| 567 | 20231205 | 093000 | 327567695 | 2880 | 2880 | 2880 | 2870 | 5575 |
| 568 | 20231205 | 092900 | 311542825 | 2880 | 2875 | 2880 | 2875 | 1376 |
| 569 | 20231205 | 092800 | 307586775 | 2875 | 2875 | 2875 | 2870 | 337 |
| 570 | 20231205 | 092700 | 306618345 | 2870 | 2875 | 2875 | 2870 | 61 |
| 571 | 20231205 | 092600 | 306442975 | 2870 | 2870 | 2880 | 2870 | 1170 |
| 572 | 20231205 | 092500 | 303084065 | 2870 | 2870 | 2870 | 2870 | 136 |
| 573 | 20231205 | 092400 | 302693745 | 2860 | 2870 | 2870 | 2860 | 12705 |
| 574 | 20231205 | 092300 | 266233830 | 2870 | 2860 | 2870 | 2860 | 601 |
| 575 | 20231205 | 092200 | 264514960 | 2860 | 2855 | 2860 | 2855 | 3998 |
| 576 | 20231205 | 092100 | 253082720 | 2860 | 2860 | 2860 | 2855 | 3197 |
| 577 | 20231205 | 092000 | 243954450 | 2860 | 2860 | 2860 | 2855 | 132 |
| 578 | 20231205 | 091900 | 243577435 | 2855 | 2865 | 2865 | 2855 | 970 |
| 579 | 20231205 | 091800 | 240801810 | 2865 | 2860 | 2865 | 2860 | 3705 |
| 580 | 20231205 | 091700 | 230204605 | 2860 | 2860 | 2860 | 2860 | 320 |
| 581 | 20231205 | 091600 | 229289405 | 2860 | 2860 | 2860 | 2860 | 129 |
| 582 | 20231205 | 091500 | 228920465 | 2855 | 2855 | 2860 | 2850 | 4961 |
| 583 | 20231205 | 091400 | 214756725 | 2860 | 2865 | 2870 | 2860 | 2063 |
| 584 | 20231205 | 091300 | 208852055 | 2865 | 2870 | 2870 | 2865 | 200 |
| 585 | 20231205 | 091200 | 208278105 | 2860 | 2850 | 2860 | 2850 | 2981 |
| 586 | 20231205 | 091100 | 199782145 | 2845 | 2845 | 2850 | 2845 | 2018 |
| 587 | 20231205 | 091000 | 194035935 | 2845 | 2845 | 2850 | 2845 | 2131 |
| 588 | 20231205 | 090900 | 187973010 | 2845 | 2840 | 2845 | 2840 | 1037 |
| 589 | 20231205 | 090800 | 185024960 | 2845 | 2845 | 2845 | 2840 | 1887 |
| 590 | 20231205 | 090700 | 179658445 | 2845 | 2835 | 2845 | 2835 | 4202 |
| 591 | 20231205 | 090600 | 167727405 | 2835 | 2835 | 2835 | 2835 | 4885 |
| 592 | 20231205 | 090500 | 153878430 | 2835 | 2830 | 2835 | 2825 | 3054 |
| 593 | 20231205 | 090400 | 145234150 | 2830 | 2830 | 2830 | 2825 | 5767 |
| 594 | 20231205 | 090300 | 128930230 | 2830 | 2840 | 2840 | 2825 | 2857 |
| 595 | 20231205 | 090200 | 120841860 | 2840 | 2830 | 2840 | 2820 | 9208 |
| 596 | 20231205 | 090100 | 94781995 | 2830 | 2855 | 2855 | 2825 | 8139 |
| 597 | 20231205 | 090000 | 71698725 | 2855 | 2860 | 2860 | 2850 | 25062 |