30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 3 | 20231207 | 190900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20231207 | 190800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20231207 | 190700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20231207 | 190600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20231207 | 190500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20231207 | 190400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20231207 | 190300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20231207 | 190200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20231207 | 190100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20231207 | 190000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20231207 | 185900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20231207 | 185800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20231207 | 185700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20231207 | 185600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20231207 | 185500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20231207 | 185400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20231207 | 185300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20231207 | 185200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20231207 | 185100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20231207 | 185000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20231207 | 184900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20231207 | 184800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20231207 | 184700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20231207 | 184600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20231207 | 184500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20231207 | 184400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20231207 | 184300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20231207 | 184200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20231207 | 184100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20231207 | 184000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 33 | 20231207 | 183900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20231207 | 183800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20231207 | 183700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20231207 | 183600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20231207 | 183500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20231207 | 183400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20231207 | 183300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20231207 | 183200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20231207 | 183100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20231207 | 183000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20231207 | 182900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20231207 | 182800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20231207 | 182700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20231207 | 182600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20231207 | 182500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20231207 | 182400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20231207 | 182300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20231207 | 182200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20231207 | 182100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20231207 | 182000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20231207 | 181900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20231207 | 181800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20231207 | 181700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20231207 | 181600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20231207 | 181500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20231207 | 181400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20231207 | 181300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20231207 | 181200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20231207 | 181100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20231207 | 181000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 63 | 20231207 | 180900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20231207 | 180800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20231207 | 180700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20231207 | 180600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20231207 | 180500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20231207 | 180400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20231207 | 180300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20231207 | 180200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20231207 | 180100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20231207 | 180000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20231207 | 175900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20231207 | 175800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20231207 | 175700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20231207 | 175600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20231207 | 175500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20231207 | 175400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20231207 | 175300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20231207 | 175200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20231207 | 175100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20231207 | 175000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20231207 | 174900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20231207 | 174800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20231207 | 174700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20231207 | 174600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20231207 | 174500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20231207 | 174400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20231207 | 174300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20231207 | 174200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20231207 | 174100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20231207 | 174000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 93 | 20231207 | 173900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20231207 | 173800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20231207 | 173700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20231207 | 173600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20231207 | 173500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20231207 | 173400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20231207 | 173300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20231207 | 173200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20231207 | 173100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20231207 | 173000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20231207 | 172900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20231207 | 172800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20231207 | 172700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20231207 | 172600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20231207 | 172500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20231207 | 172400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20231207 | 172300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20231207 | 172200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20231207 | 172100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20231207 | 172000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20231207 | 171900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20231207 | 171800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20231207 | 171700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20231207 | 171600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20231207 | 171500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20231207 | 171400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20231207 | 171300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20231207 | 171200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20231207 | 171100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20231207 | 171000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 123 | 20231207 | 170900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20231207 | 170800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20231207 | 170700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20231207 | 170600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20231207 | 170500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20231207 | 170400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20231207 | 170300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20231207 | 170200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20231207 | 170100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20231207 | 170000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20231207 | 165900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20231207 | 165800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20231207 | 165700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20231207 | 165600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20231207 | 165500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20231207 | 165400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20231207 | 165300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20231207 | 165200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20231207 | 165100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20231207 | 165000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20231207 | 164900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20231207 | 164800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20231207 | 164700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20231207 | 164600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20231207 | 164500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20231207 | 164400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20231207 | 164300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20231207 | 164200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20231207 | 164100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20231207 | 164000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 153 | 20231207 | 163900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20231207 | 163800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20231207 | 163700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20231207 | 163600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20231207 | 163500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20231207 | 163400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20231207 | 163300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20231207 | 163200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20231207 | 163100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20231207 | 163000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20231207 | 162900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20231207 | 162800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20231207 | 162700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20231207 | 162600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20231207 | 162500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20231207 | 162400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20231207 | 162300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20231207 | 162200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20231207 | 162100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20231207 | 162000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20231207 | 161900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20231207 | 161800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20231207 | 161700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20231207 | 161600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20231207 | 161500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20231207 | 161400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20231207 | 161300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20231207 | 161200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20231207 | 161100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20231207 | 161000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 183 | 20231207 | 160900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20231207 | 160800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20231207 | 160700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20231207 | 160600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20231207 | 160500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20231207 | 160400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20231207 | 160300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20231207 | 160200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20231207 | 160100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20231207 | 160000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20231207 | 155900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20231207 | 155800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20231207 | 155700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20231207 | 155600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20231207 | 155500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231207 | 155400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20231207 | 155300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20231207 | 155200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20231207 | 155100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20231207 | 155000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20231207 | 154900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20231207 | 154800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20231207 | 154700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20231207 | 154600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20231207 | 154500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20231207 | 154400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20231207 | 154300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20231207 | 154200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20231207 | 154100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20231207 | 154000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 213 | 20231207 | 153900 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20231207 | 153800 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20231207 | 153700 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20231207 | 153600 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20231207 | 153500 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20231207 | 153400 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20231207 | 153300 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20231207 | 153200 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20231207 | 153100 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20231207 | 153000 | 2809541650 | 2760 | 2760 | 2760 | 2760 | 10749 |
| 223 | 20231207 | 152900 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20231207 | 152800 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20231207 | 152700 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20231207 | 152600 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20231207 | 152500 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20231207 | 152400 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20231207 | 152300 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20231207 | 152200 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20231207 | 152100 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20231207 | 152000 | 2779874410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 233 | 20231207 | 151900 | 2779874410 | 2760 | 2760 | 2760 | 2755 | 5529 |
| 234 | 20231207 | 151800 | 2764640565 | 2755 | 2755 | 2755 | 2750 | 3409 |
| 235 | 20231207 | 151700 | 2755258770 | 2755 | 2755 | 2755 | 2750 | 5444 |
| 236 | 20231207 | 151600 | 2740287550 | 2750 | 2750 | 2750 | 2750 | 364 |
| 237 | 20231207 | 151500 | 2739286550 | 2755 | 2755 | 2755 | 2745 | 1802 |
| 238 | 20231207 | 151400 | 2734336940 | 2755 | 2760 | 2760 | 2755 | 458 |
| 239 | 20231207 | 151300 | 2733073260 | 2765 | 2750 | 2765 | 2740 | 12381 |
| 240 | 20231207 | 151200 | 2698972000 | 2740 | 2750 | 2750 | 2740 | 8603 |
| 241 | 20231207 | 151100 | 2675366425 | 2750 | 2750 | 2750 | 2750 | 904 |
| 242 | 20231207 | 151000 | 2672880425 | 2750 | 2750 | 2750 | 2750 | 967 |
| 243 | 20231207 | 150900 | 2670221175 | 2755 | 2750 | 2755 | 2750 | 3901 |
| 244 | 20231207 | 150800 | 2659493415 | 2755 | 2755 | 2755 | 2750 | 1131 |
| 245 | 20231207 | 150700 | 2656383055 | 2755 | 2755 | 2755 | 2755 | 1 |
| 246 | 20231207 | 150600 | 2656380300 | 2745 | 2750 | 2755 | 2745 | 4681 |
| 247 | 20231207 | 150500 | 2643522705 | 2750 | 2750 | 2750 | 2750 | 1966 |
| 248 | 20231207 | 150400 | 2638116205 | 2745 | 2750 | 2750 | 2745 | 1357 |
| 249 | 20231207 | 150300 | 2634389735 | 2750 | 2755 | 2755 | 2750 | 420 |
| 250 | 20231207 | 150200 | 2633234480 | 2755 | 2755 | 2755 | 2755 | 102 |
| 251 | 20231207 | 150100 | 2632953470 | 2750 | 2750 | 2750 | 2750 | 4861 |
| 252 | 20231207 | 150000 | 2619585720 | 2750 | 2755 | 2760 | 2750 | 572 |
| 253 | 20231207 | 145900 | 2618012630 | 2745 | 2750 | 2750 | 2745 | 1844 |
| 254 | 20231207 | 145800 | 2612950800 | 2755 | 2760 | 2760 | 2750 | 10037 |
| 255 | 20231207 | 145700 | 2585348985 | 2760 | 2755 | 2760 | 2750 | 7685 |
| 256 | 20231207 | 145600 | 2564204805 | 2760 | 2765 | 2765 | 2760 | 2479 |
| 257 | 20231207 | 145500 | 2557362455 | 2770 | 2765 | 2770 | 2765 | 1009 |
| 258 | 20231207 | 145400 | 2554568655 | 2765 | 2765 | 2770 | 2760 | 1718 |
| 259 | 20231207 | 145300 | 2549823655 | 2760 | 2780 | 2780 | 2760 | 2746 |
| 260 | 20231207 | 145200 | 2542235645 | 2780 | 2785 | 2785 | 2770 | 102 |
| 261 | 20231207 | 145100 | 2541953080 | 2785 | 2775 | 2785 | 2760 | 4752 |
| 262 | 20231207 | 145000 | 2528745545 | 2780 | 2765 | 2780 | 2745 | 3988 |
| 263 | 20231207 | 144900 | 2517738440 | 2765 | 2750 | 2770 | 2750 | 7404 |
| 264 | 20231207 | 144800 | 2497340125 | 2750 | 2775 | 2775 | 2750 | 3602 |
| 265 | 20231207 | 144700 | 2487389480 | 2775 | 2770 | 2775 | 2770 | 1408 |
| 266 | 20231207 | 144600 | 2483483770 | 2770 | 2760 | 2770 | 2760 | 1743 |
| 267 | 20231207 | 144500 | 2478666205 | 2765 | 2755 | 2765 | 2750 | 7401 |
| 268 | 20231207 | 144400 | 2458311880 | 2750 | 2750 | 2765 | 2750 | 2925 |
| 269 | 20231207 | 144300 | 2450263115 | 2750 | 2775 | 2775 | 2750 | 1532 |
| 270 | 20231207 | 144200 | 2446048590 | 2755 | 2775 | 2775 | 2755 | 288 |
| 271 | 20231207 | 144100 | 2445253450 | 2775 | 2770 | 2775 | 2770 | 1210 |
| 272 | 20231207 | 144000 | 2441898535 | 2770 | 2770 | 2770 | 2765 | 2922 |
| 273 | 20231207 | 143900 | 2433805595 | 2770 | 2795 | 2795 | 2725 | 42579 |
| 274 | 20231207 | 143800 | 2316372205 | 2795 | 2800 | 2800 | 2790 | 8668 |
| 275 | 20231207 | 143700 | 2292187540 | 2790 | 2805 | 2810 | 2780 | 19170 |
| 276 | 20231207 | 143600 | 2238587210 | 2810 | 2815 | 2820 | 2805 | 4224 |
| 277 | 20231207 | 143500 | 2226713880 | 2815 | 2810 | 2830 | 2805 | 14830 |
| 278 | 20231207 | 143400 | 2184938320 | 2810 | 2775 | 2820 | 2770 | 64947 |
| 279 | 20231207 | 143300 | 2003305725 | 2775 | 2765 | 2775 | 2765 | 743 |
| 280 | 20231207 | 143200 | 2001249005 | 2770 | 2760 | 2770 | 2760 | 872 |
| 281 | 20231207 | 143100 | 1998837865 | 2760 | 2760 | 2760 | 2760 | 1670 |
| 282 | 20231207 | 143000 | 1994228665 | 2760 | 2775 | 2780 | 2760 | 17867 |
| 283 | 20231207 | 142900 | 1944838670 | 2775 | 2775 | 2775 | 2770 | 1254 |
| 284 | 20231207 | 142800 | 1941363280 | 2775 | 2775 | 2780 | 2765 | 2069 |
| 285 | 20231207 | 142700 | 1935622425 | 2775 | 2775 | 2775 | 2775 | 161 |
| 286 | 20231207 | 142600 | 1935175650 | 2760 | 2775 | 2780 | 2760 | 2918 |
| 287 | 20231207 | 142500 | 1927071735 | 2760 | 2780 | 2795 | 2750 | 24137 |
| 288 | 20231207 | 142400 | 1860031575 | 2775 | 2770 | 2785 | 2765 | 12060 |
| 289 | 20231207 | 142300 | 1826516560 | 2775 | 2760 | 2775 | 2755 | 8934 |
| 290 | 20231207 | 142200 | 1801805155 | 2760 | 2755 | 2765 | 2755 | 5819 |
| 291 | 20231207 | 142100 | 1785756120 | 2755 | 2735 | 2755 | 2735 | 38272 |
| 292 | 20231207 | 142000 | 1680803215 | 2735 | 2720 | 2735 | 2720 | 2174 |
| 293 | 20231207 | 141900 | 1674872920 | 2725 | 2730 | 2730 | 2725 | 65 |
| 294 | 20231207 | 141800 | 1674695775 | 2730 | 2730 | 2735 | 2710 | 14266 |
| 295 | 20231207 | 141700 | 1635834030 | 2730 | 2725 | 2730 | 2725 | 946 |
| 296 | 20231207 | 141600 | 1633256165 | 2720 | 2715 | 2720 | 2715 | 2940 |
| 297 | 20231207 | 141500 | 1625264230 | 2710 | 2705 | 2715 | 2705 | 2422 |
| 298 | 20231207 | 141400 | 1618694510 | 2710 | 2705 | 2710 | 2705 | 413 |
| 299 | 20231207 | 141300 | 1617575375 | 2705 | 2710 | 2710 | 2705 | 585 |
| 300 | 20231207 | 141200 | 1615990795 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20231207 | 141100 | 1615990795 | 2705 | 2705 | 2705 | 2705 | 4614 |
| 302 | 20231207 | 141000 | 1603509925 | 2710 | 2710 | 2710 | 2710 | 898 |
| 303 | 20231207 | 140900 | 1601076345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 304 | 20231207 | 140800 | 1601076345 | 2715 | 2710 | 2715 | 2710 | 36 |
| 305 | 20231207 | 140700 | 1600978705 | 2710 | 2710 | 2710 | 2710 | 0 |
| 306 | 20231207 | 140600 | 1600978705 | 2710 | 2710 | 2710 | 2710 | 40 |
| 307 | 20231207 | 140500 | 1600870305 | 2720 | 2720 | 2720 | 2720 | 1 |
| 308 | 20231207 | 140400 | 1600867585 | 2710 | 2720 | 2720 | 2710 | 994 |
| 309 | 20231207 | 140300 | 1598163965 | 2720 | 2720 | 2720 | 2720 | 10 |
| 310 | 20231207 | 140200 | 1598136765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 311 | 20231207 | 140100 | 1598136765 | 2720 | 2720 | 2720 | 2720 | 0 |
| 312 | 20231207 | 140000 | 1598136765 | 2720 | 2715 | 2720 | 2715 | 1100 |
| 313 | 20231207 | 135900 | 1595148795 | 2715 | 2715 | 2715 | 2715 | 10 |
| 314 | 20231207 | 135800 | 1595121645 | 2705 | 2710 | 2710 | 2705 | 3840 |
| 315 | 20231207 | 135700 | 1584721105 | 2715 | 2715 | 2715 | 2715 | 0 |
| 316 | 20231207 | 135600 | 1584721105 | 2715 | 2715 | 2715 | 2715 | 30 |
| 317 | 20231207 | 135500 | 1584639655 | 2715 | 2715 | 2715 | 2715 | 255 |
| 318 | 20231207 | 135400 | 1583947330 | 2715 | 2715 | 2715 | 2715 | 1765 |
| 319 | 20231207 | 135300 | 1579155355 | 2715 | 2715 | 2715 | 2715 | 50 |
| 320 | 20231207 | 135200 | 1579019605 | 2710 | 2710 | 2710 | 2710 | 714 |
| 321 | 20231207 | 135100 | 1577084665 | 2705 | 2705 | 2705 | 2705 | 10 |
| 322 | 20231207 | 135000 | 1577057615 | 2710 | 2710 | 2710 | 2710 | 0 |
| 323 | 20231207 | 134900 | 1577057615 | 2710 | 2710 | 2710 | 2710 | 50 |
| 324 | 20231207 | 134800 | 1576922115 | 2710 | 2705 | 2710 | 2705 | 521 |
| 325 | 20231207 | 134700 | 1575512705 | 2705 | 2705 | 2710 | 2705 | 834 |
| 326 | 20231207 | 134600 | 1573256685 | 2710 | 2710 | 2710 | 2710 | 7765 |
| 327 | 20231207 | 134500 | 1552213535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 328 | 20231207 | 134400 | 1552213535 | 2720 | 2710 | 2720 | 2710 | 5044 |
| 329 | 20231207 | 134300 | 1538544285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 330 | 20231207 | 134200 | 1538544285 | 2715 | 2715 | 2715 | 2715 | 2786 |
| 331 | 20231207 | 134100 | 1530980295 | 2720 | 2720 | 2720 | 2720 | 50 |
| 332 | 20231207 | 134000 | 1530844295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 333 | 20231207 | 133900 | 1530844295 | 2720 | 2720 | 2720 | 2720 | 205 |
| 334 | 20231207 | 133800 | 1530286695 | 2715 | 2715 | 2715 | 2715 | 56 |
| 335 | 20231207 | 133700 | 1530134655 | 2725 | 2725 | 2725 | 2725 | 8 |
| 336 | 20231207 | 133600 | 1530112855 | 2725 | 2725 | 2725 | 2725 | 0 |
| 337 | 20231207 | 133500 | 1530112855 | 2725 | 2725 | 2725 | 2725 | 0 |
| 338 | 20231207 | 133400 | 1530112855 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 339 | 20231207 | 133300 | 1524662855 | 2720 | 2720 | 2720 | 2720 | 2088 |
| 340 | 20231207 | 133200 | 1518983495 | 2725 | 2730 | 2730 | 2725 | 155 |
| 341 | 20231207 | 133100 | 1518561110 | 2725 | 2725 | 2725 | 2725 | 1 |
| 342 | 20231207 | 133000 | 1518558385 | 2730 | 2730 | 2730 | 2730 | 62 |
| 343 | 20231207 | 132900 | 1518389125 | 2735 | 2735 | 2735 | 2735 | 0 |
| 344 | 20231207 | 132800 | 1518389125 | 2735 | 2735 | 2735 | 2735 | 0 |
| 345 | 20231207 | 132700 | 1518389125 | 2735 | 2735 | 2735 | 2735 | 0 |
| 346 | 20231207 | 132600 | 1518389125 | 2735 | 2730 | 2735 | 2730 | 5260 |
| 347 | 20231207 | 132500 | 1504029320 | 2730 | 2730 | 2730 | 2730 | 0 |
| 348 | 20231207 | 132400 | 1504029320 | 2730 | 2730 | 2730 | 2730 | 1 |
| 349 | 20231207 | 132300 | 1504026590 | 2725 | 2725 | 2725 | 2725 | 282 |
| 350 | 20231207 | 132200 | 1503258140 | 2725 | 2725 | 2725 | 2725 | 0 |
| 351 | 20231207 | 132100 | 1503258140 | 2725 | 2725 | 2725 | 2725 | 2660 |
| 352 | 20231207 | 132000 | 1496009640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 353 | 20231207 | 131900 | 1496009640 | 2725 | 2725 | 2725 | 2725 | 903 |
| 354 | 20231207 | 131800 | 1493548965 | 2730 | 2730 | 2730 | 2730 | 30 |
| 355 | 20231207 | 131700 | 1493467065 | 2730 | 2730 | 2730 | 2730 | 1002 |
| 356 | 20231207 | 131600 | 1490731605 | 2730 | 2730 | 2730 | 2720 | 1423 |
| 357 | 20231207 | 131500 | 1486860455 | 2730 | 2730 | 2730 | 2730 | 2 |
| 358 | 20231207 | 131400 | 1486854995 | 2730 | 2730 | 2730 | 2730 | 6 |
| 359 | 20231207 | 131300 | 1486838615 | 2730 | 2710 | 2730 | 2710 | 5 |
| 360 | 20231207 | 131200 | 1486824985 | 2725 | 2725 | 2725 | 2720 | 7990 |
| 361 | 20231207 | 131100 | 1465061115 | 2720 | 2720 | 2720 | 2720 | 2106 |
| 362 | 20231207 | 131000 | 1459332795 | 2720 | 2715 | 2720 | 2715 | 1346 |
| 363 | 20231207 | 130900 | 1455678395 | 2715 | 2710 | 2715 | 2710 | 1574 |
| 364 | 20231207 | 130800 | 1451412845 | 2710 | 2710 | 2710 | 2710 | 126 |
| 365 | 20231207 | 130700 | 1451071385 | 2710 | 2710 | 2710 | 2710 | 0 |
| 366 | 20231207 | 130600 | 1451071385 | 2710 | 2710 | 2710 | 2710 | 100 |
| 367 | 20231207 | 130500 | 1450800385 | 2710 | 2710 | 2710 | 2710 | 761 |
| 368 | 20231207 | 130400 | 1448738075 | 2710 | 2710 | 2710 | 2710 | 0 |
| 369 | 20231207 | 130300 | 1448738075 | 2710 | 2710 | 2710 | 2710 | 53 |
| 370 | 20231207 | 130200 | 1448594445 | 2710 | 2710 | 2710 | 2710 | 0 |
| 371 | 20231207 | 130100 | 1448594445 | 2710 | 2710 | 2710 | 2710 | 170 |
| 372 | 20231207 | 130000 | 1448133745 | 2705 | 2710 | 2710 | 2705 | 14416 |
| 373 | 20231207 | 125900 | 1409070015 | 2715 | 2715 | 2715 | 2715 | 0 |
| 374 | 20231207 | 125800 | 1409070015 | 2715 | 2715 | 2715 | 2715 | 418 |
| 375 | 20231207 | 125700 | 1407935145 | 2715 | 2715 | 2715 | 2715 | 100 |
| 376 | 20231207 | 125600 | 1407663645 | 2715 | 2715 | 2715 | 2710 | 854 |
| 377 | 20231207 | 125500 | 1405345300 | 2710 | 2715 | 2715 | 2710 | 158 |
| 378 | 20231207 | 125400 | 1404916365 | 2710 | 2710 | 2710 | 2710 | 0 |
| 379 | 20231207 | 125300 | 1404916365 | 2710 | 2710 | 2710 | 2710 | 0 |
| 380 | 20231207 | 125200 | 1404916365 | 2710 | 2710 | 2710 | 2710 | 4 |
| 381 | 20231207 | 125100 | 1404905525 | 2710 | 2710 | 2710 | 2710 | 14 |
| 382 | 20231207 | 125000 | 1404867585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 383 | 20231207 | 124900 | 1404867585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 384 | 20231207 | 124800 | 1404867585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 385 | 20231207 | 124700 | 1404867585 | 2710 | 2710 | 2710 | 2710 | 1207 |
| 386 | 20231207 | 124600 | 1401596615 | 2710 | 2710 | 2710 | 2710 | 32 |
| 387 | 20231207 | 124500 | 1401509895 | 2715 | 2715 | 2715 | 2715 | 0 |
| 388 | 20231207 | 124400 | 1401509895 | 2715 | 2715 | 2715 | 2715 | 50 |
| 389 | 20231207 | 124300 | 1401374145 | 2715 | 2715 | 2715 | 2715 | 203 |
| 390 | 20231207 | 124200 | 1400823000 | 2710 | 2710 | 2710 | 2710 | 5 |
| 391 | 20231207 | 124100 | 1400809450 | 2715 | 2715 | 2715 | 2715 | 664 |
| 392 | 20231207 | 124000 | 1399006690 | 2715 | 2715 | 2715 | 2715 | 1340 |
| 393 | 20231207 | 123900 | 1395368590 | 2715 | 2710 | 2715 | 2710 | 1507 |
| 394 | 20231207 | 123800 | 1391283430 | 2710 | 2710 | 2710 | 2710 | 0 |
| 395 | 20231207 | 123700 | 1391283430 | 2710 | 2710 | 2710 | 2710 | 111 |
| 396 | 20231207 | 123600 | 1390982620 | 2710 | 2710 | 2710 | 2710 | 100 |
| 397 | 20231207 | 123500 | 1390711620 | 2705 | 2705 | 2705 | 2705 | 250 |
| 398 | 20231207 | 123400 | 1390035370 | 2705 | 2705 | 2705 | 2705 | 203 |
| 399 | 20231207 | 123300 | 1389486255 | 2705 | 2705 | 2705 | 2705 | 50 |
| 400 | 20231207 | 123200 | 1389351005 | 2705 | 2705 | 2705 | 2705 | 1448 |
| 401 | 20231207 | 123100 | 1385434165 | 2705 | 2705 | 2705 | 2705 | 816 |
| 402 | 20231207 | 123000 | 1383226885 | 2705 | 2710 | 2710 | 2705 | 8388 |
| 403 | 20231207 | 122900 | 1360529820 | 2710 | 2710 | 2710 | 2710 | 0 |
| 404 | 20231207 | 122800 | 1360529820 | 2710 | 2715 | 2715 | 2710 | 895 |
| 405 | 20231207 | 122700 | 1358101600 | 2710 | 2710 | 2710 | 2710 | 787 |
| 406 | 20231207 | 122600 | 1355968830 | 2710 | 2710 | 2710 | 2710 | 70 |
| 407 | 20231207 | 122500 | 1355779130 | 2710 | 2710 | 2710 | 2710 | 523 |
| 408 | 20231207 | 122400 | 1354361800 | 2710 | 2710 | 2710 | 2710 | 1374 |
| 409 | 20231207 | 122300 | 1350638260 | 2710 | 2710 | 2710 | 2710 | 670 |
| 410 | 20231207 | 122200 | 1348822560 | 2710 | 2710 | 2710 | 2705 | 2836 |
| 411 | 20231207 | 122100 | 1341137275 | 2715 | 2715 | 2715 | 2715 | 100 |
| 412 | 20231207 | 122000 | 1340865775 | 2715 | 2720 | 2720 | 2715 | 489 |
| 413 | 20231207 | 121900 | 1339537140 | 2715 | 2720 | 2720 | 2715 | 103 |
| 414 | 20231207 | 121800 | 1339256995 | 2720 | 2715 | 2720 | 2715 | 283 |
| 415 | 20231207 | 121700 | 1338488235 | 2720 | 2720 | 2720 | 2720 | 1 |
| 416 | 20231207 | 121600 | 1338485515 | 2715 | 2710 | 2715 | 2710 | 1193 |
| 417 | 20231207 | 121500 | 1335252235 | 2715 | 2705 | 2715 | 2705 | 625 |
| 418 | 20231207 | 121400 | 1333557365 | 2710 | 2710 | 2710 | 2710 | 949 |
| 419 | 20231207 | 121300 | 1330985575 | 2710 | 2710 | 2710 | 2710 | 5 |
| 420 | 20231207 | 121200 | 1330972025 | 2710 | 2710 | 2710 | 2705 | 1621 |
| 421 | 20231207 | 121100 | 1326580285 | 2710 | 2710 | 2715 | 2710 | 1552 |
| 422 | 20231207 | 121000 | 1322374355 | 2710 | 2715 | 2715 | 2710 | 4679 |
| 423 | 20231207 | 120900 | 1309688945 | 2715 | 2715 | 2715 | 2715 | 0 |
| 424 | 20231207 | 120800 | 1309688945 | 2715 | 2715 | 2715 | 2710 | 2309 |
| 425 | 20231207 | 120700 | 1303420170 | 2720 | 2720 | 2720 | 2720 | 0 |
| 426 | 20231207 | 120600 | 1303420170 | 2720 | 2720 | 2720 | 2720 | 877 |
| 427 | 20231207 | 120500 | 1301034730 | 2730 | 2730 | 2730 | 2730 | 100 |
| 428 | 20231207 | 120400 | 1300761730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 429 | 20231207 | 120300 | 1300761730 | 2730 | 2730 | 2735 | 2730 | 736 |
| 430 | 20231207 | 120200 | 1298752445 | 2730 | 2730 | 2730 | 2730 | 0 |
| 431 | 20231207 | 120100 | 1298752445 | 2730 | 2715 | 2730 | 2715 | 201 |
| 432 | 20231207 | 120000 | 1298206715 | 2715 | 2715 | 2715 | 2715 | 1 |
| 433 | 20231207 | 115900 | 1298204000 | 2735 | 2735 | 2735 | 2735 | 1268 |
| 434 | 20231207 | 115800 | 1294736020 | 2735 | 2735 | 2735 | 2735 | 0 |
| 435 | 20231207 | 115700 | 1294736020 | 2735 | 2720 | 2735 | 2720 | 1210 |
| 436 | 20231207 | 115600 | 1291432585 | 2715 | 2715 | 2715 | 2710 | 3464 |
| 437 | 20231207 | 115500 | 1282041610 | 2715 | 2715 | 2715 | 2715 | 3878 |
| 438 | 20231207 | 115400 | 1271512840 | 2715 | 2720 | 2720 | 2715 | 1038 |
| 439 | 20231207 | 115300 | 1268693090 | 2715 | 2720 | 2720 | 2710 | 16718 |
| 440 | 20231207 | 115200 | 1223251295 | 2725 | 2735 | 2735 | 2725 | 2079 |
| 441 | 20231207 | 115100 | 1217570020 | 2735 | 2725 | 2735 | 2725 | 289 |
| 442 | 20231207 | 115000 | 1216782195 | 2725 | 2725 | 2725 | 2725 | 6115 |
| 443 | 20231207 | 114900 | 1200118820 | 2725 | 2745 | 2745 | 2725 | 1557 |
| 444 | 20231207 | 114800 | 1195868310 | 2730 | 2740 | 2740 | 2730 | 2821 |
| 445 | 20231207 | 114700 | 1188150965 | 2740 | 2745 | 2745 | 2740 | 3075 |
| 446 | 20231207 | 114600 | 1179720205 | 2745 | 2745 | 2745 | 2745 | 700 |
| 447 | 20231207 | 114500 | 1177798705 | 2745 | 2745 | 2745 | 2745 | 241 |
| 448 | 20231207 | 114400 | 1177137160 | 2745 | 2750 | 2750 | 2745 | 1417 |
| 449 | 20231207 | 114300 | 1173242695 | 2750 | 2740 | 2750 | 2740 | 1235 |
| 450 | 20231207 | 114200 | 1169847855 | 2740 | 2740 | 2740 | 2740 | 50 |
| 451 | 20231207 | 114100 | 1169710855 | 2745 | 2745 | 2750 | 2745 | 268 |
| 452 | 20231207 | 114000 | 1168974410 | 2745 | 2755 | 2755 | 2745 | 2724 |
| 453 | 20231207 | 113900 | 1161494925 | 2755 | 2750 | 2755 | 2750 | 930 |
| 454 | 20231207 | 113800 | 1158934310 | 2750 | 2750 | 2750 | 2750 | 1552 |
| 455 | 20231207 | 113700 | 1154666310 | 2750 | 2740 | 2750 | 2740 | 4925 |
| 456 | 20231207 | 113600 | 1141144310 | 2740 | 2735 | 2740 | 2735 | 1526 |
| 457 | 20231207 | 113500 | 1136966825 | 2730 | 2735 | 2735 | 2730 | 1084 |
| 458 | 20231207 | 113400 | 1134007500 | 2740 | 2740 | 2740 | 2740 | 2 |
| 459 | 20231207 | 113300 | 1134002020 | 2730 | 2730 | 2730 | 2730 | 169 |
| 460 | 20231207 | 113200 | 1133540650 | 2730 | 2730 | 2730 | 2730 | 500 |
| 461 | 20231207 | 113100 | 1132175650 | 2730 | 2735 | 2735 | 2730 | 155 |
| 462 | 20231207 | 113000 | 1131752495 | 2740 | 2740 | 2740 | 2740 | 1 |
| 463 | 20231207 | 112900 | 1131749755 | 2735 | 2740 | 2740 | 2735 | 210 |
| 464 | 20231207 | 112800 | 1131175400 | 2745 | 2745 | 2745 | 2745 | 700 |
| 465 | 20231207 | 112700 | 1129253900 | 2745 | 2740 | 2745 | 2735 | 906 |
| 466 | 20231207 | 112600 | 1126775615 | 2745 | 2745 | 2745 | 2745 | 450 |
| 467 | 20231207 | 112500 | 1125540365 | 2745 | 2750 | 2760 | 2745 | 11116 |
| 468 | 20231207 | 112400 | 1095012265 | 2760 | 2740 | 2760 | 2740 | 12429 |
| 469 | 20231207 | 112300 | 1060783445 | 2755 | 2755 | 2755 | 2740 | 1851 |
| 470 | 20231207 | 112200 | 1055709690 | 2755 | 2750 | 2755 | 2735 | 2563 |
| 471 | 20231207 | 112100 | 1048679940 | 2740 | 2750 | 2750 | 2740 | 2428 |
| 472 | 20231207 | 112000 | 1042021950 | 2750 | 2745 | 2750 | 2740 | 2039 |
| 473 | 20231207 | 111900 | 1036428125 | 2745 | 2745 | 2745 | 2745 | 63 |
| 474 | 20231207 | 111800 | 1036255190 | 2745 | 2745 | 2745 | 2745 | 6 |
| 475 | 20231207 | 111700 | 1036238720 | 2745 | 2740 | 2745 | 2740 | 5895 |
| 476 | 20231207 | 111600 | 1020085905 | 2745 | 2740 | 2745 | 2735 | 1215 |
| 477 | 20231207 | 111500 | 1016756840 | 2740 | 2740 | 2740 | 2740 | 392 |
| 478 | 20231207 | 111400 | 1015682760 | 2740 | 2740 | 2740 | 2740 | 1554 |
| 479 | 20231207 | 111300 | 1011424800 | 2740 | 2745 | 2745 | 2740 | 1895 |
| 480 | 20231207 | 111200 | 1006228140 | 2750 | 2745 | 2750 | 2745 | 37 |
| 481 | 20231207 | 111100 | 1006126570 | 2750 | 2740 | 2750 | 2740 | 14 |
| 482 | 20231207 | 111000 | 1006088085 | 2750 | 2740 | 2750 | 2735 | 3065 |
| 483 | 20231207 | 110900 | 997677305 | 2740 | 2735 | 2740 | 2735 | 5084 |
| 484 | 20231207 | 110800 | 983766170 | 2735 | 2735 | 2740 | 2735 | 2116 |
| 485 | 20231207 | 110700 | 977978900 | 2735 | 2730 | 2735 | 2730 | 502 |
| 486 | 20231207 | 110600 | 976608435 | 2730 | 2730 | 2730 | 2730 | 0 |
| 487 | 20231207 | 110500 | 976608435 | 2730 | 2730 | 2730 | 2730 | 66 |
| 488 | 20231207 | 110400 | 976428255 | 2730 | 2730 | 2730 | 2730 | 9 |
| 489 | 20231207 | 110300 | 976403685 | 2730 | 2730 | 2730 | 2730 | 288 |
| 490 | 20231207 | 110200 | 975617445 | 2730 | 2730 | 2730 | 2730 | 42 |
| 491 | 20231207 | 110100 | 975502785 | 2725 | 2730 | 2730 | 2725 | 1044 |
| 492 | 20231207 | 110000 | 972657630 | 2730 | 2730 | 2730 | 2730 | 1269 |
| 493 | 20231207 | 105900 | 969193260 | 2730 | 2720 | 2730 | 2720 | 3 |
| 494 | 20231207 | 105800 | 969185090 | 2730 | 2730 | 2730 | 2720 | 835 |
| 495 | 20231207 | 105700 | 966907790 | 2730 | 2730 | 2730 | 2730 | 0 |
| 496 | 20231207 | 105600 | 966907790 | 2730 | 2730 | 2730 | 2725 | 135 |
| 497 | 20231207 | 105500 | 966539860 | 2730 | 2730 | 2735 | 2725 | 6204 |
| 498 | 20231207 | 105400 | 949603035 | 2725 | 2730 | 2730 | 2725 | 113 |
| 499 | 20231207 | 105300 | 949295045 | 2730 | 2730 | 2730 | 2725 | 102 |
| 500 | 20231207 | 105200 | 949017085 | 2730 | 2730 | 2730 | 2725 | 341 |
| 501 | 20231207 | 105100 | 948086280 | 2725 | 2725 | 2725 | 2725 | 1146 |
| 502 | 20231207 | 105000 | 944963430 | 2725 | 2725 | 2725 | 2725 | 0 |
| 503 | 20231207 | 104900 | 944963430 | 2725 | 2725 | 2725 | 2725 | 1 |
| 504 | 20231207 | 104800 | 944960705 | 2725 | 2720 | 2725 | 2720 | 173 |
| 505 | 20231207 | 104700 | 944489305 | 2725 | 2725 | 2725 | 2725 | 3 |
| 506 | 20231207 | 104600 | 944481130 | 2730 | 2725 | 2730 | 2720 | 777 |
| 507 | 20231207 | 104500 | 942367170 | 2730 | 2725 | 2730 | 2725 | 11 |
| 508 | 20231207 | 104400 | 942337190 | 2730 | 2730 | 2735 | 2725 | 2702 |
| 509 | 20231207 | 104300 | 934964180 | 2725 | 2735 | 2735 | 2725 | 1734 |
| 510 | 20231207 | 104200 | 930233470 | 2735 | 2730 | 2735 | 2730 | 1050 |
| 511 | 20231207 | 104100 | 927362970 | 2735 | 2740 | 2740 | 2730 | 26 |
| 512 | 20231207 | 104000 | 927291935 | 2740 | 2740 | 2740 | 2730 | 2383 |
| 513 | 20231207 | 103900 | 920762525 | 2740 | 2735 | 2740 | 2735 | 2286 |
| 514 | 20231207 | 103800 | 914510305 | 2735 | 2735 | 2735 | 2735 | 10 |
| 515 | 20231207 | 103700 | 914482955 | 2735 | 2735 | 2735 | 2735 | 7 |
| 516 | 20231207 | 103600 | 914463810 | 2740 | 2740 | 2740 | 2740 | 1 |
| 517 | 20231207 | 103500 | 914461070 | 2735 | 2740 | 2750 | 2735 | 981 |
| 518 | 20231207 | 103400 | 911770650 | 2745 | 2745 | 2745 | 2745 | 4367 |
| 519 | 20231207 | 103300 | 899783235 | 2745 | 2735 | 2750 | 2735 | 3426 |
| 520 | 20231207 | 103200 | 890386620 | 2740 | 2735 | 2740 | 2735 | 3750 |
| 521 | 20231207 | 103100 | 880130175 | 2735 | 2735 | 2735 | 2735 | 0 |
| 522 | 20231207 | 103000 | 880130175 | 2735 | 2720 | 2735 | 2720 | 12215 |
| 523 | 20231207 | 102900 | 846860460 | 2720 | 2720 | 2720 | 2720 | 0 |
| 524 | 20231207 | 102800 | 846860460 | 2720 | 2720 | 2720 | 2720 | 50 |
| 525 | 20231207 | 102700 | 846724460 | 2720 | 2720 | 2720 | 2705 | 3 |
| 526 | 20231207 | 102600 | 846716315 | 2705 | 2720 | 2720 | 2705 | 1120 |
| 527 | 20231207 | 102500 | 843669990 | 2725 | 2715 | 2725 | 2715 | 2477 |
| 528 | 20231207 | 102400 | 836934870 | 2720 | 2715 | 2720 | 2715 | 95 |
| 529 | 20231207 | 102300 | 836676930 | 2715 | 2700 | 2715 | 2700 | 87 |
| 530 | 20231207 | 102200 | 836440770 | 2715 | 2700 | 2715 | 2700 | 1217 |
| 531 | 20231207 | 102100 | 833151820 | 2705 | 2705 | 2705 | 2705 | 300 |
| 532 | 20231207 | 102000 | 832340320 | 2710 | 2710 | 2710 | 2710 | 45 |
| 533 | 20231207 | 101900 | 832218370 | 2710 | 2710 | 2710 | 2710 | 150 |
| 534 | 20231207 | 101800 | 831811870 | 2710 | 2710 | 2710 | 2710 | 2 |
| 535 | 20231207 | 101700 | 831806450 | 2710 | 2710 | 2710 | 2710 | 0 |
| 536 | 20231207 | 101600 | 831806450 | 2710 | 2710 | 2710 | 2710 | 0 |
| 537 | 20231207 | 101500 | 831806450 | 2710 | 2700 | 2710 | 2700 | 181 |
| 538 | 20231207 | 101400 | 831317740 | 2710 | 2710 | 2710 | 2710 | 0 |
| 539 | 20231207 | 101300 | 831317740 | 2710 | 2710 | 2710 | 2710 | 1 |
| 540 | 20231207 | 101200 | 831315030 | 2695 | 2710 | 2710 | 2695 | 669 |
| 541 | 20231207 | 101100 | 829508980 | 2710 | 2710 | 2710 | 2705 | 2400 |
| 542 | 20231207 | 101000 | 823005200 | 2710 | 2710 | 2710 | 2710 | 7 |
| 543 | 20231207 | 100900 | 822986230 | 2710 | 2700 | 2710 | 2700 | 244 |
| 544 | 20231207 | 100800 | 822325050 | 2700 | 2705 | 2710 | 2700 | 5607 |
| 545 | 20231207 | 100700 | 807180930 | 2705 | 2705 | 2710 | 2705 | 67 |
| 546 | 20231207 | 100600 | 806999625 | 2710 | 2710 | 2710 | 2710 | 10 |
| 547 | 20231207 | 100500 | 806972525 | 2710 | 2710 | 2710 | 2710 | 1959 |
| 548 | 20231207 | 100400 | 801663635 | 2710 | 2710 | 2710 | 2710 | 2316 |
| 549 | 20231207 | 100300 | 795387275 | 2710 | 2705 | 2710 | 2705 | 75 |
| 550 | 20231207 | 100200 | 795184030 | 2710 | 2710 | 2710 | 2695 | 532 |
| 551 | 20231207 | 100100 | 793747220 | 2710 | 2710 | 2710 | 2710 | 35 |
| 552 | 20231207 | 100000 | 793652370 | 2710 | 2710 | 2710 | 2710 | 13 |
| 553 | 20231207 | 095900 | 793617140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 554 | 20231207 | 095800 | 793617140 | 2710 | 2700 | 2710 | 2695 | 2848 |
| 555 | 20231207 | 095700 | 785929255 | 2700 | 2695 | 2700 | 2695 | 263 |
| 556 | 20231207 | 095600 | 785219960 | 2700 | 2700 | 2710 | 2700 | 1604 |
| 557 | 20231207 | 095500 | 780889150 | 2710 | 2710 | 2710 | 2710 | 409 |
| 558 | 20231207 | 095400 | 779780760 | 2705 | 2705 | 2710 | 2705 | 438 |
| 559 | 20231207 | 095300 | 778595690 | 2710 | 2705 | 2710 | 2705 | 589 |
| 560 | 20231207 | 095200 | 777002435 | 2710 | 2710 | 2710 | 2705 | 582 |
| 561 | 20231207 | 095100 | 775427970 | 2710 | 2710 | 2710 | 2710 | 65 |
| 562 | 20231207 | 095000 | 775251820 | 2710 | 2710 | 2710 | 2710 | 57 |
| 563 | 20231207 | 094900 | 775097350 | 2710 | 2710 | 2710 | 2710 | 104 |
| 564 | 20231207 | 094800 | 774815510 | 2710 | 2705 | 2710 | 2705 | 4922 |
| 565 | 20231207 | 094700 | 761500310 | 2705 | 2700 | 2705 | 2700 | 6 |
| 566 | 20231207 | 094600 | 761484105 | 2705 | 2705 | 2705 | 2705 | 179 |
| 567 | 20231207 | 094500 | 760999910 | 2705 | 2705 | 2705 | 2705 | 6 |
| 568 | 20231207 | 094400 | 760983680 | 2705 | 2700 | 2705 | 2700 | 537 |
| 569 | 20231207 | 094300 | 759533775 | 2700 | 2700 | 2700 | 2700 | 740 |
| 570 | 20231207 | 094200 | 757535775 | 2690 | 2700 | 2700 | 2690 | 4165 |
| 571 | 20231207 | 094100 | 746291275 | 2700 | 2690 | 2700 | 2690 | 1300 |
| 572 | 20231207 | 094000 | 742784830 | 2700 | 2700 | 2700 | 2690 | 79 |
| 573 | 20231207 | 093900 | 742572010 | 2700 | 2700 | 2700 | 2685 | 141 |
| 574 | 20231207 | 093800 | 742192660 | 2700 | 2700 | 2700 | 2700 | 36 |
| 575 | 20231207 | 093700 | 742095460 | 2700 | 2700 | 2700 | 2680 | 5216 |
| 576 | 20231207 | 093600 | 728040285 | 2700 | 2705 | 2705 | 2700 | 1025 |
| 577 | 20231207 | 093500 | 725267735 | 2705 | 2695 | 2705 | 2695 | 3164 |
| 578 | 20231207 | 093400 | 716726805 | 2695 | 2700 | 2700 | 2685 | 664 |
| 579 | 20231207 | 093300 | 714943340 | 2685 | 2705 | 2705 | 2685 | 2370 |
| 580 | 20231207 | 093200 | 708549245 | 2700 | 2705 | 2705 | 2700 | 1396 |
| 581 | 20231207 | 093100 | 704780035 | 2680 | 2700 | 2705 | 2680 | 3075 |
| 582 | 20231207 | 093000 | 696484280 | 2705 | 2690 | 2705 | 2670 | 7063 |
| 583 | 20231207 | 092900 | 677563750 | 2690 | 2665 | 2690 | 2665 | 2362 |
| 584 | 20231207 | 092800 | 671249940 | 2685 | 2680 | 2685 | 2665 | 4727 |
| 585 | 20231207 | 092700 | 658594755 | 2680 | 2675 | 2690 | 2650 | 5106 |
| 586 | 20231207 | 092600 | 645016275 | 2660 | 2680 | 2680 | 2660 | 13257 |
| 587 | 20231207 | 092500 | 609677290 | 2680 | 2690 | 2690 | 2670 | 10607 |
| 588 | 20231207 | 092400 | 581304295 | 2685 | 2690 | 2695 | 2685 | 2998 |
| 589 | 20231207 | 092300 | 573248625 | 2690 | 2720 | 2720 | 2690 | 9498 |
| 590 | 20231207 | 092200 | 547675375 | 2715 | 2710 | 2715 | 2695 | 18968 |
| 591 | 20231207 | 092100 | 496402840 | 2715 | 2725 | 2725 | 2715 | 6329 |
| 592 | 20231207 | 092000 | 479193065 | 2720 | 2725 | 2725 | 2720 | 3113 |
| 593 | 20231207 | 091900 | 470716340 | 2730 | 2725 | 2730 | 2725 | 1628 |
| 594 | 20231207 | 091800 | 466279560 | 2725 | 2730 | 2740 | 2725 | 2075 |
| 595 | 20231207 | 091700 | 460605055 | 2740 | 2730 | 2740 | 2730 | 1020 |
| 596 | 20231207 | 091600 | 457815545 | 2730 | 2740 | 2740 | 2730 | 1497 |
| 597 | 20231207 | 091500 | 453721095 | 2740 | 2730 | 2740 | 2720 | 8165 |
| 598 | 20231207 | 091400 | 431494710 | 2740 | 2740 | 2745 | 2720 | 15764 |
| 599 | 20231207 | 091300 | 388454365 | 2745 | 2745 | 2745 | 2740 | 2008 |
| 600 | 20231207 | 091200 | 382952360 | 2760 | 2760 | 2760 | 2740 | 17597 |
| 601 | 20231207 | 091100 | 334525875 | 2755 | 2760 | 2760 | 2750 | 7709 |
| 602 | 20231207 | 091000 | 313254085 | 2760 | 2750 | 2765 | 2750 | 13665 |
| 603 | 20231207 | 090900 | 275610290 | 2755 | 2755 | 2760 | 2755 | 2136 |
| 604 | 20231207 | 090800 | 269716050 | 2755 | 2765 | 2765 | 2755 | 609 |
| 605 | 20231207 | 090700 | 268036060 | 2750 | 2755 | 2765 | 2750 | 9356 |
| 606 | 20231207 | 090600 | 242208720 | 2760 | 2740 | 2760 | 2740 | 22793 |
| 607 | 20231207 | 090500 | 179450795 | 2740 | 2745 | 2745 | 2725 | 12430 |
| 608 | 20231207 | 090400 | 145500350 | 2740 | 2725 | 2745 | 2725 | 2799 |
| 609 | 20231207 | 090300 | 137827565 | 2720 | 2745 | 2750 | 2720 | 6608 |
| 610 | 20231207 | 090200 | 119702955 | 2745 | 2720 | 2755 | 2720 | 13164 |
| 611 | 20231207 | 090100 | 83603415 | 2720 | 2715 | 2730 | 2710 | 13431 |
| 612 | 20231207 | 090000 | 47050615 | 2715 | 2715 | 2715 | 2705 | 17335 |