30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 3 | 20231206 | 190900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20231206 | 190800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20231206 | 190700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20231206 | 190600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20231206 | 190500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20231206 | 190400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20231206 | 190300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20231206 | 190200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20231206 | 190100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20231206 | 190000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20231206 | 185900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20231206 | 185800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20231206 | 185700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20231206 | 185600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20231206 | 185500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20231206 | 185400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20231206 | 185300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20231206 | 185200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20231206 | 185100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20231206 | 185000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20231206 | 184900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20231206 | 184800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20231206 | 184700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20231206 | 184600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20231206 | 184500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20231206 | 184400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20231206 | 184300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20231206 | 184200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20231206 | 184100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20231206 | 184000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 33 | 20231206 | 183900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20231206 | 183800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20231206 | 183700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20231206 | 183600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20231206 | 183500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20231206 | 183400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20231206 | 183300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20231206 | 183200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20231206 | 183100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20231206 | 183000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20231206 | 182900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20231206 | 182800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20231206 | 182700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20231206 | 182600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20231206 | 182500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20231206 | 182400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20231206 | 182300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20231206 | 182200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20231206 | 182100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20231206 | 182000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20231206 | 181900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20231206 | 181800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20231206 | 181700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20231206 | 181600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20231206 | 181500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20231206 | 181400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20231206 | 181300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20231206 | 181200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20231206 | 181100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20231206 | 181000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 63 | 20231206 | 180900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20231206 | 180800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20231206 | 180700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20231206 | 180600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20231206 | 180500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20231206 | 180400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20231206 | 180300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20231206 | 180200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20231206 | 180100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20231206 | 180000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20231206 | 175900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20231206 | 175800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20231206 | 175700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20231206 | 175600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20231206 | 175500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20231206 | 175400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20231206 | 175300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20231206 | 175200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20231206 | 175100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20231206 | 175000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20231206 | 174900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20231206 | 174800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20231206 | 174700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20231206 | 174600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20231206 | 174500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20231206 | 174400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20231206 | 174300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20231206 | 174200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20231206 | 174100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20231206 | 174000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 93 | 20231206 | 173900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20231206 | 173800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20231206 | 173700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20231206 | 173600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20231206 | 173500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20231206 | 173400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20231206 | 173300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20231206 | 173200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20231206 | 173100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20231206 | 173000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20231206 | 172900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20231206 | 172800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20231206 | 172700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20231206 | 172600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20231206 | 172500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20231206 | 172400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20231206 | 172300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20231206 | 172200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20231206 | 172100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20231206 | 172000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20231206 | 171900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20231206 | 171800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20231206 | 171700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20231206 | 171600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20231206 | 171500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20231206 | 171400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20231206 | 171300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20231206 | 171200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20231206 | 171100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20231206 | 171000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 123 | 20231206 | 170900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20231206 | 170800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20231206 | 170700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20231206 | 170600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20231206 | 170500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20231206 | 170400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20231206 | 170300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20231206 | 170200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20231206 | 170100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20231206 | 170000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20231206 | 165900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20231206 | 165800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20231206 | 165700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20231206 | 165600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20231206 | 165500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20231206 | 165400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20231206 | 165300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20231206 | 165200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20231206 | 165100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20231206 | 165000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20231206 | 164900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20231206 | 164800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20231206 | 164700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20231206 | 164600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20231206 | 164500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20231206 | 164400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20231206 | 164300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20231206 | 164200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20231206 | 164100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20231206 | 164000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 153 | 20231206 | 163900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20231206 | 163800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20231206 | 163700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20231206 | 163600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20231206 | 163500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20231206 | 163400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20231206 | 163300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20231206 | 163200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20231206 | 163100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20231206 | 163000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20231206 | 162900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20231206 | 162800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20231206 | 162700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20231206 | 162600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20231206 | 162500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20231206 | 162400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20231206 | 162300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20231206 | 162200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20231206 | 162100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20231206 | 162000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20231206 | 161900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20231206 | 161800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20231206 | 161700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20231206 | 161600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20231206 | 161500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20231206 | 161400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20231206 | 161300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20231206 | 161200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20231206 | 161100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20231206 | 161000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 183 | 20231206 | 160900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20231206 | 160800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20231206 | 160700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20231206 | 160600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20231206 | 160500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20231206 | 160400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20231206 | 160300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20231206 | 160200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20231206 | 160100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20231206 | 160000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20231206 | 155900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20231206 | 155800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20231206 | 155700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20231206 | 155600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20231206 | 155500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20231206 | 155400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20231206 | 155300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20231206 | 155200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20231206 | 155100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20231206 | 155000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20231206 | 154900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20231206 | 154800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20231206 | 154700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20231206 | 154600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20231206 | 154500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20231206 | 154400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20231206 | 154300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20231206 | 154200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20231206 | 154100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20231206 | 154000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 213 | 20231206 | 153900 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20231206 | 153800 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20231206 | 153700 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20231206 | 153600 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20231206 | 153500 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20231206 | 153400 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20231206 | 153300 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20231206 | 153200 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20231206 | 153100 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20231206 | 153000 | 2684859975 | 2720 | 2720 | 2720 | 2720 | 10818 |
| 223 | 20231206 | 152900 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20231206 | 152800 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20231206 | 152700 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20231206 | 152600 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20231206 | 152500 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20231206 | 152400 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20231206 | 152300 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20231206 | 152200 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20231206 | 152100 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20231206 | 152000 | 2655435015 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20231206 | 151900 | 2655435015 | 2725 | 2720 | 2725 | 2720 | 6322 |
| 234 | 20231206 | 151800 | 2638234885 | 2715 | 2715 | 2720 | 2715 | 282 |
| 235 | 20231206 | 151700 | 2637468495 | 2715 | 2715 | 2720 | 2715 | 169 |
| 236 | 20231206 | 151600 | 2637009655 | 2715 | 2715 | 2720 | 2715 | 2578 |
| 237 | 20231206 | 151500 | 2630009275 | 2710 | 2715 | 2715 | 2710 | 712 |
| 238 | 20231206 | 151400 | 2628079475 | 2715 | 2715 | 2715 | 2715 | 355 |
| 239 | 20231206 | 151300 | 2627115650 | 2720 | 2715 | 2720 | 2710 | 1289 |
| 240 | 20231206 | 151200 | 2623613790 | 2715 | 2715 | 2715 | 2715 | 670 |
| 241 | 20231206 | 151100 | 2621794740 | 2720 | 2715 | 2720 | 2715 | 227 |
| 242 | 20231206 | 151000 | 2621177315 | 2710 | 2715 | 2720 | 2710 | 9455 |
| 243 | 20231206 | 150900 | 2595531060 | 2710 | 2715 | 2715 | 2710 | 369 |
| 244 | 20231206 | 150800 | 2594530970 | 2715 | 2720 | 2720 | 2715 | 871 |
| 245 | 20231206 | 150700 | 2592165370 | 2720 | 2720 | 2720 | 2720 | 2 |
| 246 | 20231206 | 150600 | 2592159930 | 2720 | 2715 | 2720 | 2715 | 501 |
| 247 | 20231206 | 150500 | 2590797215 | 2720 | 2720 | 2720 | 2720 | 1 |
| 248 | 20231206 | 150400 | 2590794495 | 2715 | 2715 | 2720 | 2715 | 2969 |
| 249 | 20231206 | 150300 | 2582723890 | 2715 | 2720 | 2720 | 2715 | 123 |
| 250 | 20231206 | 150200 | 2582389940 | 2715 | 2715 | 2715 | 2715 | 1001 |
| 251 | 20231206 | 150100 | 2579672225 | 2720 | 2720 | 2720 | 2720 | 192 |
| 252 | 20231206 | 150000 | 2579149985 | 2720 | 2720 | 2720 | 2720 | 501 |
| 253 | 20231206 | 145900 | 2577787265 | 2715 | 2715 | 2715 | 2715 | 1 |
| 254 | 20231206 | 145800 | 2577784550 | 2720 | 2715 | 2720 | 2705 | 12330 |
| 255 | 20231206 | 145700 | 2544400085 | 2715 | 2715 | 2715 | 2710 | 2020 |
| 256 | 20231206 | 145600 | 2538923265 | 2720 | 2720 | 2720 | 2720 | 3973 |
| 257 | 20231206 | 145500 | 2528116705 | 2720 | 2725 | 2725 | 2720 | 2 |
| 258 | 20231206 | 145400 | 2528111260 | 2725 | 2720 | 2725 | 2720 | 17 |
| 259 | 20231206 | 145300 | 2528065015 | 2720 | 2725 | 2725 | 2720 | 844 |
| 260 | 20231206 | 145200 | 2525765835 | 2730 | 2730 | 2730 | 2730 | 1966 |
| 261 | 20231206 | 145100 | 2520398655 | 2725 | 2730 | 2730 | 2725 | 1396 |
| 262 | 20231206 | 145000 | 2516591295 | 2730 | 2730 | 2730 | 2725 | 1712 |
| 263 | 20231206 | 144900 | 2511919035 | 2725 | 2725 | 2725 | 2725 | 1567 |
| 264 | 20231206 | 144800 | 2507648960 | 2725 | 2725 | 2730 | 2725 | 700 |
| 265 | 20231206 | 144700 | 2505741430 | 2730 | 2720 | 2730 | 2720 | 5236 |
| 266 | 20231206 | 144600 | 2491458635 | 2720 | 2720 | 2720 | 2720 | 2973 |
| 267 | 20231206 | 144500 | 2483372075 | 2720 | 2720 | 2720 | 2720 | 500 |
| 268 | 20231206 | 144400 | 2482012075 | 2715 | 2715 | 2715 | 2715 | 11 |
| 269 | 20231206 | 144300 | 2481982210 | 2715 | 2710 | 2715 | 2700 | 6749 |
| 270 | 20231206 | 144200 | 2463715210 | 2710 | 2710 | 2710 | 2710 | 100 |
| 271 | 20231206 | 144100 | 2463444210 | 2715 | 2715 | 2715 | 2715 | 3585 |
| 272 | 20231206 | 144000 | 2453710935 | 2715 | 2720 | 2720 | 2715 | 21 |
| 273 | 20231206 | 143900 | 2453653915 | 2715 | 2720 | 2720 | 2715 | 54 |
| 274 | 20231206 | 143800 | 2453507185 | 2725 | 2720 | 2725 | 2720 | 1539 |
| 275 | 20231206 | 143700 | 2449320850 | 2720 | 2720 | 2720 | 2720 | 1721 |
| 276 | 20231206 | 143600 | 2444639730 | 2715 | 2720 | 2720 | 2715 | 1201 |
| 277 | 20231206 | 143500 | 2441379010 | 2725 | 2725 | 2725 | 2725 | 3 |
| 278 | 20231206 | 143400 | 2441370835 | 2715 | 2725 | 2725 | 2715 | 711 |
| 279 | 20231206 | 143300 | 2439439320 | 2715 | 2715 | 2715 | 2715 | 3 |
| 280 | 20231206 | 143200 | 2439431175 | 2725 | 2725 | 2730 | 2725 | 625 |
| 281 | 20231206 | 143100 | 2437728020 | 2725 | 2730 | 2730 | 2725 | 52 |
| 282 | 20231206 | 143000 | 2437586195 | 2730 | 2730 | 2730 | 2730 | 1 |
| 283 | 20231206 | 142900 | 2437583465 | 2730 | 2725 | 2730 | 2725 | 6248 |
| 284 | 20231206 | 142800 | 2420553875 | 2725 | 2725 | 2725 | 2725 | 1 |
| 285 | 20231206 | 142700 | 2420551150 | 2725 | 2720 | 2725 | 2720 | 5366 |
| 286 | 20231206 | 142600 | 2405937690 | 2715 | 2715 | 2715 | 2715 | 655 |
| 287 | 20231206 | 142500 | 2404159365 | 2720 | 2720 | 2720 | 2720 | 868 |
| 288 | 20231206 | 142400 | 2401798405 | 2720 | 2720 | 2720 | 2720 | 976 |
| 289 | 20231206 | 142300 | 2399143685 | 2720 | 2720 | 2725 | 2720 | 222 |
| 290 | 20231206 | 142200 | 2398539585 | 2725 | 2725 | 2725 | 2720 | 206 |
| 291 | 20231206 | 142100 | 2397978260 | 2725 | 2725 | 2725 | 2715 | 1119 |
| 292 | 20231206 | 142000 | 2394936405 | 2725 | 2725 | 2725 | 2725 | 5 |
| 293 | 20231206 | 141900 | 2394922780 | 2725 | 2720 | 2725 | 2720 | 144 |
| 294 | 20231206 | 141800 | 2394531095 | 2715 | 2715 | 2715 | 2715 | 6 |
| 295 | 20231206 | 141700 | 2394514805 | 2715 | 2715 | 2715 | 2715 | 50 |
| 296 | 20231206 | 141600 | 2394379055 | 2715 | 2725 | 2725 | 2715 | 116 |
| 297 | 20231206 | 141500 | 2394063500 | 2715 | 2720 | 2720 | 2715 | 355 |
| 298 | 20231206 | 141400 | 2393098900 | 2720 | 2725 | 2725 | 2720 | 1034 |
| 299 | 20231206 | 141300 | 2390286350 | 2720 | 2725 | 2725 | 2720 | 42 |
| 300 | 20231206 | 141200 | 2390172060 | 2725 | 2720 | 2725 | 2720 | 1708 |
| 301 | 20231206 | 141100 | 2385526205 | 2715 | 2715 | 2720 | 2715 | 53 |
| 302 | 20231206 | 141000 | 2385382305 | 2720 | 2720 | 2720 | 2720 | 1151 |
| 303 | 20231206 | 140900 | 2382251585 | 2720 | 2720 | 2720 | 2720 | 2 |
| 304 | 20231206 | 140800 | 2382246145 | 2715 | 2720 | 2720 | 2715 | 257 |
| 305 | 20231206 | 140700 | 2381547160 | 2720 | 2720 | 2720 | 2720 | 27 |
| 306 | 20231206 | 140600 | 2381473720 | 2720 | 2720 | 2720 | 2720 | 257 |
| 307 | 20231206 | 140500 | 2380774680 | 2720 | 2720 | 2720 | 2720 | 772 |
| 308 | 20231206 | 140400 | 2378674840 | 2720 | 2725 | 2725 | 2720 | 18 |
| 309 | 20231206 | 140300 | 2378625870 | 2725 | 2720 | 2725 | 2710 | 5073 |
| 310 | 20231206 | 140200 | 2364831850 | 2710 | 2715 | 2715 | 2710 | 212 |
| 311 | 20231206 | 140100 | 2364257270 | 2705 | 2705 | 2705 | 2705 | 0 |
| 312 | 20231206 | 140000 | 2364257270 | 2705 | 2710 | 2710 | 2705 | 39 |
| 313 | 20231206 | 135900 | 2364151770 | 2705 | 2710 | 2710 | 2705 | 4853 |
| 314 | 20231206 | 135800 | 2351008670 | 2710 | 2710 | 2710 | 2710 | 1474 |
| 315 | 20231206 | 135700 | 2347014130 | 2710 | 2720 | 2720 | 2710 | 213 |
| 316 | 20231206 | 135600 | 2346435530 | 2720 | 2720 | 2720 | 2720 | 382 |
| 317 | 20231206 | 135500 | 2345396490 | 2720 | 2720 | 2720 | 2720 | 4 |
| 318 | 20231206 | 135400 | 2345385610 | 2720 | 2710 | 2720 | 2710 | 101 |
| 319 | 20231206 | 135300 | 2345110900 | 2720 | 2710 | 2720 | 2710 | 29 |
| 320 | 20231206 | 135200 | 2345032300 | 2710 | 2720 | 2720 | 2710 | 413 |
| 321 | 20231206 | 135100 | 2343911295 | 2720 | 2720 | 2720 | 2720 | 77 |
| 322 | 20231206 | 135000 | 2343701855 | 2720 | 2725 | 2725 | 2720 | 1511 |
| 323 | 20231206 | 134900 | 2339591880 | 2725 | 2720 | 2725 | 2720 | 7016 |
| 324 | 20231206 | 134800 | 2320508355 | 2720 | 2720 | 2720 | 2715 | 668 |
| 325 | 20231206 | 134700 | 2318691975 | 2715 | 2720 | 2720 | 2710 | 1379 |
| 326 | 20231206 | 134600 | 2314947980 | 2720 | 2720 | 2720 | 2720 | 0 |
| 327 | 20231206 | 134500 | 2314947980 | 2720 | 2715 | 2720 | 2715 | 268 |
| 328 | 20231206 | 134400 | 2314220355 | 2715 | 2710 | 2715 | 2710 | 1992 |
| 329 | 20231206 | 134300 | 2308820645 | 2710 | 2705 | 2710 | 2705 | 113 |
| 330 | 20231206 | 134200 | 2308514420 | 2710 | 2710 | 2710 | 2710 | 395 |
| 331 | 20231206 | 134100 | 2307443970 | 2710 | 2710 | 2710 | 2710 | 81 |
| 332 | 20231206 | 134000 | 2307224460 | 2715 | 2715 | 2715 | 2715 | 28 |
| 333 | 20231206 | 133900 | 2307148440 | 2710 | 2715 | 2715 | 2710 | 3060 |
| 334 | 20231206 | 133800 | 2298841245 | 2715 | 2710 | 2715 | 2710 | 4252 |
| 335 | 20231206 | 133700 | 2287308325 | 2705 | 2705 | 2705 | 2705 | 835 |
| 336 | 20231206 | 133600 | 2285049650 | 2705 | 2695 | 2705 | 2695 | 6385 |
| 337 | 20231206 | 133500 | 2267811660 | 2695 | 2695 | 2695 | 2690 | 217 |
| 338 | 20231206 | 133400 | 2267226850 | 2695 | 2690 | 2695 | 2690 | 4729 |
| 339 | 20231206 | 133300 | 2254505690 | 2690 | 2700 | 2700 | 2690 | 8839 |
| 340 | 20231206 | 133200 | 2230656640 | 2700 | 2700 | 2700 | 2700 | 366 |
| 341 | 20231206 | 133100 | 2229668440 | 2700 | 2710 | 2710 | 2700 | 18013 |
| 342 | 20231206 | 133000 | 2180943570 | 2710 | 2710 | 2710 | 2710 | 40 |
| 343 | 20231206 | 132900 | 2180835170 | 2710 | 2710 | 2710 | 2710 | 40 |
| 344 | 20231206 | 132800 | 2180726770 | 2710 | 2710 | 2710 | 2710 | 59 |
| 345 | 20231206 | 132700 | 2180566880 | 2710 | 2710 | 2710 | 2710 | 1749 |
| 346 | 20231206 | 132600 | 2175827090 | 2710 | 2710 | 2710 | 2710 | 2361 |
| 347 | 20231206 | 132500 | 2169428780 | 2715 | 2710 | 2715 | 2710 | 633 |
| 348 | 20231206 | 132400 | 2167713345 | 2715 | 2720 | 2720 | 2715 | 1460 |
| 349 | 20231206 | 132300 | 2163744445 | 2720 | 2720 | 2720 | 2720 | 20 |
| 350 | 20231206 | 132200 | 2163690045 | 2720 | 2720 | 2720 | 2720 | 343 |
| 351 | 20231206 | 132100 | 2162757085 | 2720 | 2715 | 2725 | 2715 | 2610 |
| 352 | 20231206 | 132000 | 2155666230 | 2715 | 2715 | 2715 | 2715 | 405 |
| 353 | 20231206 | 131900 | 2154566655 | 2715 | 2710 | 2715 | 2710 | 6659 |
| 354 | 20231206 | 131800 | 2136520710 | 2710 | 2710 | 2710 | 2710 | 651 |
| 355 | 20231206 | 131700 | 2134756500 | 2710 | 2715 | 2715 | 2710 | 4437 |
| 356 | 20231206 | 131600 | 2122729600 | 2715 | 2715 | 2715 | 2715 | 599 |
| 357 | 20231206 | 131500 | 2121103315 | 2715 | 2720 | 2720 | 2715 | 5430 |
| 358 | 20231206 | 131400 | 2106337840 | 2725 | 2725 | 2725 | 2725 | 174 |
| 359 | 20231206 | 131300 | 2105863690 | 2725 | 2725 | 2725 | 2725 | 6081 |
| 360 | 20231206 | 131200 | 2089292965 | 2725 | 2720 | 2725 | 2720 | 744 |
| 361 | 20231206 | 131100 | 2087268365 | 2725 | 2720 | 2725 | 2720 | 1075 |
| 362 | 20231206 | 131000 | 2084341755 | 2720 | 2725 | 2725 | 2720 | 1488 |
| 363 | 20231206 | 130900 | 2080289735 | 2725 | 2720 | 2725 | 2715 | 6352 |
| 364 | 20231206 | 130800 | 2063019710 | 2725 | 2720 | 2725 | 2720 | 11572 |
| 365 | 20231206 | 130700 | 2031510005 | 2720 | 2715 | 2725 | 2715 | 4929 |
| 366 | 20231206 | 130600 | 2018105015 | 2720 | 2705 | 2725 | 2705 | 31141 |
| 367 | 20231206 | 130500 | 1933601950 | 2705 | 2700 | 2705 | 2700 | 11117 |
| 368 | 20231206 | 130400 | 1903545720 | 2700 | 2695 | 2700 | 2695 | 5 |
| 369 | 20231206 | 130300 | 1903532235 | 2695 | 2695 | 2700 | 2695 | 1684 |
| 370 | 20231206 | 130200 | 1898993850 | 2695 | 2700 | 2700 | 2695 | 205 |
| 371 | 20231206 | 130100 | 1898441370 | 2690 | 2685 | 2690 | 2685 | 5199 |
| 372 | 20231206 | 130000 | 1884461245 | 2685 | 2690 | 2690 | 2685 | 950 |
| 373 | 20231206 | 125900 | 1881909245 | 2685 | 2685 | 2685 | 2685 | 144 |
| 374 | 20231206 | 125800 | 1881522605 | 2690 | 2690 | 2690 | 2685 | 3450 |
| 375 | 20231206 | 125700 | 1872245355 | 2690 | 2700 | 2700 | 2690 | 6236 |
| 376 | 20231206 | 125600 | 1855439265 | 2700 | 2695 | 2700 | 2695 | 271 |
| 377 | 20231206 | 125500 | 1854707610 | 2700 | 2700 | 2700 | 2700 | 4034 |
| 378 | 20231206 | 125400 | 1843815810 | 2700 | 2700 | 2700 | 2700 | 2289 |
| 379 | 20231206 | 125300 | 1837635510 | 2700 | 2705 | 2710 | 2700 | 9680 |
| 380 | 20231206 | 125200 | 1811425185 | 2700 | 2705 | 2715 | 2700 | 9312 |
| 381 | 20231206 | 125100 | 1786197790 | 2710 | 2700 | 2710 | 2700 | 2856 |
| 382 | 20231206 | 125000 | 1778463030 | 2700 | 2700 | 2700 | 2690 | 14559 |
| 383 | 20231206 | 124900 | 1739154030 | 2685 | 2700 | 2700 | 2685 | 13873 |
| 384 | 20231206 | 124800 | 1701697580 | 2695 | 2685 | 2695 | 2685 | 12898 |
| 385 | 20231206 | 124700 | 1666951830 | 2685 | 2685 | 2685 | 2685 | 150 |
| 386 | 20231206 | 124600 | 1666549080 | 2685 | 2685 | 2685 | 2685 | 1 |
| 387 | 20231206 | 124500 | 1666546395 | 2685 | 2685 | 2685 | 2685 | 13 |
| 388 | 20231206 | 124400 | 1666511490 | 2685 | 2685 | 2685 | 2685 | 0 |
| 389 | 20231206 | 124300 | 1666511490 | 2685 | 2685 | 2690 | 2685 | 2003 |
| 390 | 20231206 | 124200 | 1661133425 | 2685 | 2690 | 2690 | 2685 | 4075 |
| 391 | 20231206 | 124100 | 1650171725 | 2690 | 2685 | 2690 | 2685 | 2466 |
| 392 | 20231206 | 124000 | 1643539185 | 2685 | 2685 | 2690 | 2685 | 5207 |
| 393 | 20231206 | 123900 | 1629558275 | 2685 | 2685 | 2685 | 2685 | 169 |
| 394 | 20231206 | 123800 | 1629104510 | 2685 | 2685 | 2685 | 2685 | 1144 |
| 395 | 20231206 | 123700 | 1626032870 | 2690 | 2685 | 2690 | 2685 | 103 |
| 396 | 20231206 | 123600 | 1625756310 | 2685 | 2690 | 2695 | 2685 | 2555 |
| 397 | 20231206 | 123500 | 1618883315 | 2690 | 2685 | 2690 | 2685 | 9925 |
| 398 | 20231206 | 123400 | 1592192315 | 2680 | 2685 | 2685 | 2680 | 516 |
| 399 | 20231206 | 123300 | 1590809360 | 2685 | 2670 | 2685 | 2670 | 21314 |
| 400 | 20231206 | 123200 | 1533688950 | 2670 | 2670 | 2675 | 2670 | 4020 |
| 401 | 20231206 | 123100 | 1522955450 | 2670 | 2670 | 2670 | 2670 | 1 |
| 402 | 20231206 | 123000 | 1522952780 | 2675 | 2675 | 2675 | 2670 | 3676 |
| 403 | 20231206 | 122900 | 1513119980 | 2675 | 2675 | 2675 | 2675 | 31 |
| 404 | 20231206 | 122800 | 1513037055 | 2670 | 2675 | 2675 | 2670 | 511 |
| 405 | 20231206 | 122700 | 1511671930 | 2670 | 2670 | 2670 | 2670 | 26 |
| 406 | 20231206 | 122600 | 1511602510 | 2675 | 2665 | 2675 | 2665 | 5311 |
| 407 | 20231206 | 122500 | 1497423800 | 2665 | 2660 | 2665 | 2655 | 4415 |
| 408 | 20231206 | 122400 | 1485674600 | 2660 | 2655 | 2660 | 2655 | 254 |
| 409 | 20231206 | 122300 | 1484999980 | 2655 | 2655 | 2655 | 2655 | 0 |
| 410 | 20231206 | 122200 | 1484999980 | 2655 | 2645 | 2655 | 2645 | 6359 |
| 411 | 20231206 | 122100 | 1468129210 | 2645 | 2645 | 2645 | 2645 | 50 |
| 412 | 20231206 | 122000 | 1467996960 | 2645 | 2645 | 2645 | 2645 | 0 |
| 413 | 20231206 | 121900 | 1467996960 | 2645 | 2645 | 2645 | 2645 | 71 |
| 414 | 20231206 | 121800 | 1467809165 | 2645 | 2645 | 2645 | 2645 | 22 |
| 415 | 20231206 | 121700 | 1467750975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 416 | 20231206 | 121600 | 1467750975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 417 | 20231206 | 121500 | 1467750975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 418 | 20231206 | 121400 | 1467750975 | 2640 | 2640 | 2640 | 2640 | 0 |
| 419 | 20231206 | 121300 | 1467750975 | 2640 | 2645 | 2645 | 2640 | 27 |
| 420 | 20231206 | 121200 | 1467679595 | 2640 | 2640 | 2640 | 2640 | 0 |
| 421 | 20231206 | 121100 | 1467679595 | 2640 | 2640 | 2640 | 2640 | 1 |
| 422 | 20231206 | 121000 | 1467676955 | 2640 | 2645 | 2645 | 2640 | 37 |
| 423 | 20231206 | 120900 | 1467579255 | 2645 | 2645 | 2645 | 2645 | 0 |
| 424 | 20231206 | 120800 | 1467579255 | 2645 | 2645 | 2645 | 2645 | 914 |
| 425 | 20231206 | 120700 | 1465161725 | 2650 | 2650 | 2650 | 2650 | 80 |
| 426 | 20231206 | 120600 | 1464949725 | 2650 | 2640 | 2650 | 2640 | 9709 |
| 427 | 20231206 | 120500 | 1439238655 | 2640 | 2640 | 2640 | 2640 | 1594 |
| 428 | 20231206 | 120400 | 1435030495 | 2640 | 2640 | 2640 | 2640 | 300 |
| 429 | 20231206 | 120300 | 1434238495 | 2640 | 2640 | 2640 | 2640 | 15 |
| 430 | 20231206 | 120200 | 1434198895 | 2635 | 2635 | 2635 | 2635 | 1 |
| 431 | 20231206 | 120100 | 1434196260 | 2635 | 2635 | 2635 | 2635 | 0 |
| 432 | 20231206 | 120000 | 1434196260 | 2635 | 2635 | 2635 | 2635 | 0 |
| 433 | 20231206 | 115900 | 1434196260 | 2635 | 2640 | 2640 | 2635 | 168 |
| 434 | 20231206 | 115800 | 1433752825 | 2640 | 2640 | 2640 | 2640 | 110 |
| 435 | 20231206 | 115700 | 1433462425 | 2645 | 2640 | 2645 | 2640 | 34 |
| 436 | 20231206 | 115600 | 1433372595 | 2645 | 2640 | 2645 | 2640 | 1889 |
| 437 | 20231206 | 115500 | 1428385630 | 2640 | 2640 | 2640 | 2640 | 0 |
| 438 | 20231206 | 115400 | 1428385630 | 2640 | 2635 | 2640 | 2635 | 1328 |
| 439 | 20231206 | 115300 | 1424886325 | 2635 | 2635 | 2635 | 2635 | 0 |
| 440 | 20231206 | 115200 | 1424886325 | 2635 | 2635 | 2635 | 2635 | 0 |
| 441 | 20231206 | 115100 | 1424886325 | 2635 | 2640 | 2640 | 2635 | 1220 |
| 442 | 20231206 | 115000 | 1421671525 | 2640 | 2635 | 2640 | 2635 | 550 |
| 443 | 20231206 | 114900 | 1420222025 | 2635 | 2635 | 2635 | 2635 | 0 |
| 444 | 20231206 | 114800 | 1420222025 | 2635 | 2635 | 2635 | 2635 | 22 |
| 445 | 20231206 | 114700 | 1420164055 | 2635 | 2640 | 2640 | 2635 | 990 |
| 446 | 20231206 | 114600 | 1417550480 | 2640 | 2640 | 2640 | 2640 | 2000 |
| 447 | 20231206 | 114500 | 1412270480 | 2640 | 2640 | 2640 | 2640 | 1 |
| 448 | 20231206 | 114400 | 1412267840 | 2640 | 2640 | 2640 | 2640 | 24 |
| 449 | 20231206 | 114300 | 1412204480 | 2650 | 2650 | 2650 | 2650 | 0 |
| 450 | 20231206 | 114200 | 1412204480 | 2650 | 2650 | 2650 | 2650 | 0 |
| 451 | 20231206 | 114100 | 1412204480 | 2650 | 2650 | 2650 | 2650 | 1 |
| 452 | 20231206 | 114000 | 1412201830 | 2650 | 2650 | 2650 | 2650 | 5 |
| 453 | 20231206 | 113900 | 1412188580 | 2650 | 2650 | 2650 | 2650 | 1 |
| 454 | 20231206 | 113800 | 1412185930 | 2640 | 2640 | 2640 | 2640 | 227 |
| 455 | 20231206 | 113700 | 1411586650 | 2650 | 2650 | 2650 | 2650 | 1 |
| 456 | 20231206 | 113600 | 1411584000 | 2645 | 2645 | 2645 | 2645 | 3968 |
| 457 | 20231206 | 113500 | 1401088640 | 2645 | 2645 | 2645 | 2645 | 769 |
| 458 | 20231206 | 113400 | 1399054635 | 2650 | 2650 | 2650 | 2650 | 0 |
| 459 | 20231206 | 113300 | 1399054635 | 2650 | 2650 | 2650 | 2650 | 26 |
| 460 | 20231206 | 113200 | 1398985735 | 2650 | 2650 | 2650 | 2650 | 1 |
| 461 | 20231206 | 113100 | 1398983085 | 2650 | 2650 | 2650 | 2650 | 142 |
| 462 | 20231206 | 113000 | 1398606785 | 2645 | 2645 | 2645 | 2645 | 364 |
| 463 | 20231206 | 112900 | 1397644005 | 2645 | 2645 | 2645 | 2645 | 771 |
| 464 | 20231206 | 112800 | 1395604710 | 2650 | 2650 | 2650 | 2650 | 1 |
| 465 | 20231206 | 112700 | 1395602060 | 2640 | 2640 | 2640 | 2640 | 6 |
| 466 | 20231206 | 112600 | 1395586220 | 2640 | 2650 | 2650 | 2640 | 315 |
| 467 | 20231206 | 112500 | 1394754610 | 2650 | 2640 | 2650 | 2640 | 1734 |
| 468 | 20231206 | 112400 | 1390174910 | 2635 | 2635 | 2635 | 2635 | 150 |
| 469 | 20231206 | 112300 | 1389779660 | 2635 | 2640 | 2640 | 2635 | 7147 |
| 470 | 20231206 | 112200 | 1370943285 | 2645 | 2645 | 2645 | 2645 | 0 |
| 471 | 20231206 | 112100 | 1370943285 | 2645 | 2645 | 2645 | 2645 | 0 |
| 472 | 20231206 | 112000 | 1370943285 | 2645 | 2645 | 2645 | 2645 | 710 |
| 473 | 20231206 | 111900 | 1369065335 | 2650 | 2650 | 2650 | 2650 | 1 |
| 474 | 20231206 | 111800 | 1369062685 | 2645 | 2645 | 2645 | 2645 | 301 |
| 475 | 20231206 | 111700 | 1368266540 | 2650 | 2650 | 2650 | 2650 | 546 |
| 476 | 20231206 | 111600 | 1366819640 | 2650 | 2650 | 2650 | 2640 | 140 |
| 477 | 20231206 | 111500 | 1366448940 | 2650 | 2645 | 2650 | 2645 | 588 |
| 478 | 20231206 | 111400 | 1364891620 | 2645 | 2645 | 2645 | 2645 | 1 |
| 479 | 20231206 | 111300 | 1364888975 | 2640 | 2645 | 2645 | 2640 | 752 |
| 480 | 20231206 | 111200 | 1362903690 | 2640 | 2640 | 2640 | 2640 | 0 |
| 481 | 20231206 | 111100 | 1362903690 | 2640 | 2640 | 2640 | 2640 | 937 |
| 482 | 20231206 | 111000 | 1360430010 | 2635 | 2635 | 2635 | 2635 | 0 |
| 483 | 20231206 | 110900 | 1360430010 | 2635 | 2635 | 2635 | 2635 | 0 |
| 484 | 20231206 | 110800 | 1360430010 | 2635 | 2635 | 2635 | 2635 | 3 |
| 485 | 20231206 | 110700 | 1360422105 | 2635 | 2640 | 2640 | 2635 | 80 |
| 486 | 20231206 | 110600 | 1360211055 | 2635 | 2635 | 2635 | 2635 | 54 |
| 487 | 20231206 | 110500 | 1360068765 | 2635 | 2635 | 2635 | 2635 | 20 |
| 488 | 20231206 | 110400 | 1360016065 | 2635 | 2635 | 2635 | 2635 | 1715 |
| 489 | 20231206 | 110300 | 1355497040 | 2625 | 2630 | 2630 | 2625 | 1300 |
| 490 | 20231206 | 110200 | 1352083440 | 2630 | 2630 | 2630 | 2630 | 420 |
| 491 | 20231206 | 110100 | 1350978840 | 2630 | 2635 | 2635 | 2630 | 727 |
| 492 | 20231206 | 110000 | 1349065695 | 2635 | 2630 | 2635 | 2630 | 2599 |
| 493 | 20231206 | 105900 | 1342230255 | 2625 | 2625 | 2625 | 2625 | 0 |
| 494 | 20231206 | 105800 | 1342230255 | 2625 | 2625 | 2625 | 2625 | 0 |
| 495 | 20231206 | 105700 | 1342230255 | 2625 | 2630 | 2630 | 2625 | 192 |
| 496 | 20231206 | 105600 | 1341725685 | 2625 | 2630 | 2630 | 2625 | 701 |
| 497 | 20231206 | 105500 | 1339884555 | 2625 | 2630 | 2630 | 2625 | 3713 |
| 498 | 20231206 | 105400 | 1330128430 | 2630 | 2630 | 2630 | 2630 | 61 |
| 499 | 20231206 | 105300 | 1329968000 | 2630 | 2630 | 2630 | 2630 | 0 |
| 500 | 20231206 | 105200 | 1329968000 | 2630 | 2630 | 2630 | 2630 | 200 |
| 501 | 20231206 | 105100 | 1329442000 | 2630 | 2630 | 2630 | 2630 | 37 |
| 502 | 20231206 | 105000 | 1329344690 | 2625 | 2630 | 2630 | 2625 | 1100 |
| 503 | 20231206 | 104900 | 1326455190 | 2630 | 2630 | 2630 | 2630 | 100 |
| 504 | 20231206 | 104800 | 1326192190 | 2630 | 2630 | 2630 | 2630 | 500 |
| 505 | 20231206 | 104700 | 1324877190 | 2630 | 2630 | 2630 | 2630 | 50 |
| 506 | 20231206 | 104600 | 1324745690 | 2630 | 2630 | 2630 | 2630 | 420 |
| 507 | 20231206 | 104500 | 1323641090 | 2630 | 2630 | 2630 | 2630 | 205 |
| 508 | 20231206 | 104400 | 1323101940 | 2625 | 2625 | 2625 | 2625 | 2903 |
| 509 | 20231206 | 104300 | 1315481565 | 2625 | 2625 | 2630 | 2625 | 2073 |
| 510 | 20231206 | 104200 | 1310039885 | 2630 | 2635 | 2635 | 2630 | 4144 |
| 511 | 20231206 | 104100 | 1299125475 | 2635 | 2640 | 2640 | 2635 | 438 |
| 512 | 20231206 | 104000 | 1297970115 | 2640 | 2640 | 2645 | 2640 | 688 |
| 513 | 20231206 | 103900 | 1296153785 | 2645 | 2645 | 2645 | 2645 | 150 |
| 514 | 20231206 | 103800 | 1295757035 | 2645 | 2645 | 2645 | 2645 | 100 |
| 515 | 20231206 | 103700 | 1295492535 | 2640 | 2640 | 2640 | 2640 | 500 |
| 516 | 20231206 | 103600 | 1294172535 | 2640 | 2640 | 2640 | 2640 | 3 |
| 517 | 20231206 | 103500 | 1294164615 | 2640 | 2640 | 2640 | 2640 | 1003 |
| 518 | 20231206 | 103400 | 1291516695 | 2640 | 2650 | 2650 | 2640 | 6427 |
| 519 | 20231206 | 103300 | 1274505300 | 2650 | 2650 | 2655 | 2650 | 1230 |
| 520 | 20231206 | 103200 | 1271245300 | 2655 | 2655 | 2655 | 2655 | 150 |
| 521 | 20231206 | 103100 | 1270847050 | 2655 | 2655 | 2655 | 2655 | 3500 |
| 522 | 20231206 | 103000 | 1261554550 | 2665 | 2655 | 2665 | 2655 | 2106 |
| 523 | 20231206 | 102900 | 1255963090 | 2655 | 2660 | 2660 | 2655 | 5602 |
| 524 | 20231206 | 102800 | 1241072115 | 2660 | 2670 | 2670 | 2660 | 101 |
| 525 | 20231206 | 102700 | 1240802455 | 2660 | 2670 | 2670 | 2660 | 5627 |
| 526 | 20231206 | 102600 | 1225806545 | 2670 | 2670 | 2670 | 2670 | 58 |
| 527 | 20231206 | 102500 | 1225651685 | 2670 | 2665 | 2670 | 2665 | 146 |
| 528 | 20231206 | 102400 | 1225262540 | 2665 | 2665 | 2665 | 2665 | 1 |
| 529 | 20231206 | 102300 | 1225259875 | 2665 | 2670 | 2670 | 2665 | 609 |
| 530 | 20231206 | 102200 | 1223634345 | 2670 | 2670 | 2670 | 2660 | 5933 |
| 531 | 20231206 | 102100 | 1207837085 | 2670 | 2670 | 2675 | 2670 | 2443 |
| 532 | 20231206 | 102000 | 1201314195 | 2670 | 2670 | 2670 | 2670 | 98 |
| 533 | 20231206 | 101900 | 1201052535 | 2670 | 2670 | 2670 | 2665 | 215 |
| 534 | 20231206 | 101800 | 1200479505 | 2670 | 2665 | 2670 | 2660 | 1416 |
| 535 | 20231206 | 101700 | 1196708370 | 2670 | 2670 | 2675 | 2665 | 4524 |
| 536 | 20231206 | 101600 | 1184651745 | 2660 | 2675 | 2675 | 2660 | 7885 |
| 537 | 20231206 | 101500 | 1163649255 | 2675 | 2680 | 2680 | 2660 | 13503 |
| 538 | 20231206 | 101400 | 1127556700 | 2680 | 2670 | 2680 | 2665 | 7800 |
| 539 | 20231206 | 101300 | 1106674900 | 2670 | 2665 | 2670 | 2660 | 22556 |
| 540 | 20231206 | 101200 | 1046554230 | 2665 | 2665 | 2665 | 2665 | 80 |
| 541 | 20231206 | 101100 | 1046341030 | 2665 | 2650 | 2665 | 2650 | 7211 |
| 542 | 20231206 | 101000 | 1027189015 | 2660 | 2660 | 2660 | 2660 | 5000 |
| 543 | 20231206 | 100900 | 1013889015 | 2660 | 2660 | 2660 | 2660 | 379 |
| 544 | 20231206 | 100800 | 1012880875 | 2660 | 2650 | 2660 | 2650 | 2374 |
| 545 | 20231206 | 100700 | 1006568215 | 2650 | 2660 | 2660 | 2650 | 1722 |
| 546 | 20231206 | 100600 | 1001987905 | 2660 | 2660 | 2660 | 2650 | 532 |
| 547 | 20231206 | 100500 | 1000573105 | 2660 | 2665 | 2665 | 2660 | 1563 |
| 548 | 20231206 | 100400 | 996415180 | 2665 | 2655 | 2665 | 2655 | 1270 |
| 549 | 20231206 | 100300 | 993035735 | 2660 | 2650 | 2660 | 2650 | 4499 |
| 550 | 20231206 | 100200 | 981076930 | 2650 | 2650 | 2650 | 2650 | 100 |
| 551 | 20231206 | 100100 | 980811930 | 2660 | 2655 | 2660 | 2650 | 549 |
| 552 | 20231206 | 100000 | 979354530 | 2655 | 2655 | 2655 | 2655 | 1480 |
| 553 | 20231206 | 095900 | 975425130 | 2655 | 2660 | 2660 | 2655 | 1556 |
| 554 | 20231206 | 095800 | 971289365 | 2660 | 2650 | 2660 | 2650 | 23290 |
| 555 | 20231206 | 095700 | 909451170 | 2650 | 2630 | 2650 | 2630 | 106663 |
| 556 | 20231206 | 095600 | 628468865 | 2625 | 2630 | 2630 | 2625 | 212 |
| 557 | 20231206 | 095500 | 627911365 | 2630 | 2630 | 2630 | 2630 | 4950 |
| 558 | 20231206 | 095400 | 614892865 | 2630 | 2630 | 2630 | 2630 | 0 |
| 559 | 20231206 | 095300 | 614892865 | 2630 | 2635 | 2635 | 2630 | 3608 |
| 560 | 20231206 | 095200 | 605402740 | 2640 | 2640 | 2640 | 2635 | 217 |
| 561 | 20231206 | 095100 | 604829865 | 2630 | 2640 | 2640 | 2630 | 1009 |
| 562 | 20231206 | 095000 | 602171065 | 2640 | 2635 | 2640 | 2625 | 730 |
| 563 | 20231206 | 094900 | 600246555 | 2640 | 2640 | 2640 | 2640 | 984 |
| 564 | 20231206 | 094800 | 597648795 | 2640 | 2640 | 2640 | 2640 | 755 |
| 565 | 20231206 | 094700 | 595655595 | 2635 | 2640 | 2645 | 2635 | 11440 |
| 566 | 20231206 | 094600 | 565429000 | 2645 | 2640 | 2645 | 2640 | 7888 |
| 567 | 20231206 | 094500 | 544585545 | 2640 | 2635 | 2640 | 2635 | 3400 |
| 568 | 20231206 | 094400 | 535621690 | 2635 | 2635 | 2640 | 2635 | 694 |
| 569 | 20231206 | 094300 | 533791555 | 2635 | 2635 | 2635 | 2635 | 911 |
| 570 | 20231206 | 094200 | 531391070 | 2630 | 2625 | 2630 | 2625 | 1912 |
| 571 | 20231206 | 094100 | 526367660 | 2620 | 2615 | 2620 | 2615 | 980 |
| 572 | 20231206 | 094000 | 523801460 | 2615 | 2620 | 2625 | 2615 | 4191 |
| 573 | 20231206 | 093900 | 512819440 | 2620 | 2630 | 2630 | 2620 | 1870 |
| 574 | 20231206 | 093800 | 507919660 | 2630 | 2625 | 2630 | 2625 | 349 |
| 575 | 20231206 | 093700 | 507002530 | 2625 | 2625 | 2625 | 2615 | 13046 |
| 576 | 20231206 | 093600 | 472822600 | 2625 | 2630 | 2630 | 2625 | 4053 |
| 577 | 20231206 | 093500 | 462183355 | 2625 | 2625 | 2625 | 2625 | 0 |
| 578 | 20231206 | 093400 | 462183355 | 2625 | 2625 | 2625 | 2625 | 0 |
| 579 | 20231206 | 093300 | 462183355 | 2625 | 2630 | 2630 | 2625 | 1077 |
| 580 | 20231206 | 093200 | 459356205 | 2625 | 2625 | 2625 | 2625 | 992 |
| 581 | 20231206 | 093100 | 456752205 | 2625 | 2625 | 2625 | 2625 | 246 |
| 582 | 20231206 | 093000 | 456106455 | 2620 | 2620 | 2620 | 2620 | 1204 |
| 583 | 20231206 | 092900 | 452951975 | 2620 | 2620 | 2620 | 2620 | 60 |
| 584 | 20231206 | 092800 | 452794775 | 2620 | 2620 | 2620 | 2620 | 5011 |
| 585 | 20231206 | 092700 | 439665955 | 2620 | 2630 | 2630 | 2620 | 3695 |
| 586 | 20231206 | 092600 | 429971355 | 2630 | 2625 | 2630 | 2620 | 413 |
| 587 | 20231206 | 092500 | 428886930 | 2625 | 2625 | 2625 | 2625 | 2003 |
| 588 | 20231206 | 092400 | 423629055 | 2620 | 2625 | 2625 | 2620 | 13781 |
| 589 | 20231206 | 092300 | 387497335 | 2630 | 2630 | 2630 | 2630 | 1302 |
| 590 | 20231206 | 092200 | 384073075 | 2630 | 2630 | 2630 | 2630 | 224 |
| 591 | 20231206 | 092100 | 383483955 | 2645 | 2625 | 2645 | 2625 | 60 |
| 592 | 20231206 | 092000 | 383326295 | 2645 | 2645 | 2645 | 2625 | 826 |
| 593 | 20231206 | 091900 | 381144605 | 2645 | 2650 | 2655 | 2645 | 9731 |
| 594 | 20231206 | 091800 | 355356435 | 2650 | 2645 | 2650 | 2640 | 6471 |
| 595 | 20231206 | 091700 | 338237100 | 2645 | 2640 | 2645 | 2640 | 9216 |
| 596 | 20231206 | 091600 | 313896860 | 2640 | 2635 | 2640 | 2625 | 6869 |
| 597 | 20231206 | 091500 | 295829985 | 2640 | 2645 | 2650 | 2640 | 1759 |
| 598 | 20231206 | 091400 | 291182215 | 2645 | 2645 | 2650 | 2645 | 356 |
| 599 | 20231206 | 091300 | 290240590 | 2645 | 2650 | 2650 | 2645 | 1496 |
| 600 | 20231206 | 091200 | 286279740 | 2645 | 2650 | 2650 | 2640 | 2203 |
| 601 | 20231206 | 091100 | 280449305 | 2650 | 2655 | 2655 | 2650 | 964 |
| 602 | 20231206 | 091000 | 277894700 | 2640 | 2650 | 2655 | 2640 | 8734 |
| 603 | 20231206 | 090900 | 254748740 | 2650 | 2645 | 2650 | 2640 | 1468 |
| 604 | 20231206 | 090800 | 250861295 | 2640 | 2650 | 2660 | 2635 | 4417 |
| 605 | 20231206 | 090700 | 239176845 | 2655 | 2650 | 2665 | 2650 | 13829 |
| 606 | 20231206 | 090600 | 202442385 | 2655 | 2635 | 2655 | 2635 | 8155 |
| 607 | 20231206 | 090500 | 180877150 | 2620 | 2640 | 2640 | 2620 | 283 |
| 608 | 20231206 | 090400 | 180130305 | 2645 | 2615 | 2645 | 2615 | 29863 |
| 609 | 20231206 | 090300 | 101369780 | 2610 | 2605 | 2610 | 2600 | 3403 |
| 610 | 20231206 | 090200 | 92497630 | 2605 | 2610 | 2610 | 2580 | 21804 |
| 611 | 20231206 | 090100 | 35993045 | 2610 | 2605 | 2615 | 2600 | 2645 |
| 612 | 20231206 | 090000 | 29096215 | 2615 | 2630 | 2630 | 2610 | 11076 |