29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 3 | 20231220 | 185100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231220 | 185000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231220 | 184900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231220 | 184800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231220 | 184700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231220 | 184600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231220 | 184500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231220 | 184400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231220 | 184300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231220 | 184200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231220 | 184100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231220 | 184000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231220 | 183900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231220 | 183800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231220 | 183700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231220 | 183600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231220 | 183500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231220 | 183400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231220 | 183300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231220 | 183200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231220 | 183100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231220 | 183000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231220 | 182900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231220 | 182800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231220 | 182700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231220 | 182600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231220 | 182500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231220 | 182400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231220 | 182300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231220 | 182200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 33 | 20231220 | 182100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231220 | 182000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231220 | 181900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231220 | 181800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231220 | 181700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231220 | 181600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231220 | 181500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231220 | 181400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231220 | 181300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231220 | 181200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231220 | 181100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231220 | 181000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231220 | 180900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231220 | 180800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231220 | 180700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231220 | 180600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231220 | 180500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231220 | 180400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231220 | 180300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231220 | 180200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231220 | 180100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231220 | 180000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231220 | 175900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231220 | 175800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231220 | 175700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231220 | 175600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231220 | 175500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231220 | 175400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231220 | 175300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231220 | 175200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 63 | 20231220 | 175100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231220 | 175000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231220 | 174900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231220 | 174800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231220 | 174700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231220 | 174600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231220 | 174500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231220 | 174400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231220 | 174300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231220 | 174200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231220 | 174100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231220 | 174000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231220 | 173900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231220 | 173800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231220 | 173700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231220 | 173600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231220 | 173500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231220 | 173400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231220 | 173300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231220 | 173200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231220 | 173100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231220 | 173000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231220 | 172900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231220 | 172800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231220 | 172700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231220 | 172600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231220 | 172500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231220 | 172400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231220 | 172300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231220 | 172200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 93 | 20231220 | 172100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231220 | 172000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231220 | 171900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231220 | 171800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231220 | 171700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231220 | 171600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231220 | 171500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231220 | 171400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231220 | 171300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231220 | 171200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231220 | 171100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231220 | 171000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231220 | 170900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231220 | 170800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231220 | 170700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231220 | 170600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231220 | 170500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231220 | 170400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231220 | 170300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231220 | 170200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231220 | 170100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231220 | 170000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231220 | 165900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231220 | 165800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231220 | 165700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231220 | 165600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231220 | 165500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231220 | 165400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231220 | 165300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231220 | 165200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 123 | 20231220 | 165100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231220 | 165000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231220 | 164900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231220 | 164800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231220 | 164700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231220 | 164600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231220 | 164500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231220 | 164400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231220 | 164300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231220 | 164200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231220 | 164100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231220 | 164000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231220 | 163900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231220 | 163800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231220 | 163700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231220 | 163600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231220 | 163500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231220 | 163400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231220 | 163300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231220 | 163200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231220 | 163100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231220 | 163000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231220 | 162900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231220 | 162800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231220 | 162700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231220 | 162600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231220 | 162500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231220 | 162400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231220 | 162300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231220 | 162200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 153 | 20231220 | 162100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231220 | 162000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231220 | 161900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231220 | 161800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231220 | 161700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231220 | 161600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231220 | 161500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231220 | 161400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231220 | 161300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231220 | 161200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231220 | 161100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231220 | 161000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231220 | 160900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231220 | 160800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231220 | 160700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231220 | 160600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231220 | 160500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231220 | 160400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231220 | 160300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231220 | 160200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231220 | 160100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231220 | 160000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231220 | 155900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231220 | 155800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231220 | 155700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231220 | 155600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231220 | 155500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231220 | 155400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231220 | 155300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231220 | 155200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 183 | 20231220 | 155100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231220 | 155000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231220 | 154900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231220 | 154800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231220 | 154700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231220 | 154600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231220 | 154500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231220 | 154400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231220 | 154300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231220 | 154200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231220 | 154100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231220 | 154000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20231220 | 153900 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20231220 | 153800 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20231220 | 153700 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20231220 | 153600 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20231220 | 153500 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20231220 | 153400 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20231220 | 153300 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20231220 | 153200 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20231220 | 153100 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20231220 | 153000 | 1802419330 | 2785 | 2785 | 2785 | 2785 | 13498 |
| 205 | 20231220 | 152900 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20231220 | 152800 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20231220 | 152700 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20231220 | 152600 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 209 | 20231220 | 152500 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 210 | 20231220 | 152400 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20231220 | 152300 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 212 | 20231220 | 152200 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 213 | 20231220 | 152100 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20231220 | 152000 | 1764827400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 215 | 20231220 | 151900 | 1764827400 | 2790 | 2795 | 2795 | 2790 | 739 |
| 216 | 20231220 | 151800 | 1762762580 | 2795 | 2795 | 2800 | 2795 | 322 |
| 217 | 20231220 | 151700 | 1761862510 | 2795 | 2790 | 2795 | 2790 | 1313 |
| 218 | 20231220 | 151600 | 1758192835 | 2790 | 2790 | 2795 | 2790 | 68 |
| 219 | 20231220 | 151500 | 1758003060 | 2790 | 2790 | 2790 | 2790 | 1730 |
| 220 | 20231220 | 151400 | 1753176360 | 2790 | 2790 | 2790 | 2790 | 100 |
| 221 | 20231220 | 151300 | 1752897360 | 2790 | 2795 | 2795 | 2790 | 2535 |
| 222 | 20231220 | 151200 | 1745824555 | 2800 | 2800 | 2800 | 2795 | 214 |
| 223 | 20231220 | 151100 | 1745226355 | 2800 | 2795 | 2800 | 2795 | 204 |
| 224 | 20231220 | 151000 | 1744656150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20231220 | 150900 | 1744656150 | 2800 | 2800 | 2800 | 2795 | 23 |
| 226 | 20231220 | 150800 | 1744591815 | 2800 | 2800 | 2800 | 2800 | 8 |
| 227 | 20231220 | 150700 | 1744569415 | 2795 | 2795 | 2795 | 2795 | 697 |
| 228 | 20231220 | 150600 | 1742621300 | 2795 | 2790 | 2795 | 2790 | 1530 |
| 229 | 20231220 | 150500 | 1738345015 | 2795 | 2795 | 2795 | 2795 | 745 |
| 230 | 20231220 | 150400 | 1736262740 | 2800 | 2795 | 2800 | 2795 | 47 |
| 231 | 20231220 | 150300 | 1736131275 | 2795 | 2795 | 2800 | 2795 | 1036 |
| 232 | 20231220 | 150200 | 1733235505 | 2800 | 2800 | 2800 | 2795 | 1019 |
| 233 | 20231220 | 150100 | 1730387365 | 2800 | 2800 | 2800 | 2800 | 5 |
| 234 | 20231220 | 150000 | 1730373365 | 2795 | 2795 | 2795 | 2795 | 78 |
| 235 | 20231220 | 145900 | 1730155355 | 2795 | 2795 | 2795 | 2795 | 10 |
| 236 | 20231220 | 145800 | 1730127405 | 2795 | 2790 | 2795 | 2785 | 3641 |
| 237 | 20231220 | 145700 | 1719958395 | 2790 | 2790 | 2790 | 2790 | 180 |
| 238 | 20231220 | 145600 | 1719456195 | 2790 | 2790 | 2790 | 2790 | 4474 |
| 239 | 20231220 | 145500 | 1706973735 | 2790 | 2790 | 2790 | 2790 | 12 |
| 240 | 20231220 | 145400 | 1706940255 | 2800 | 2795 | 2800 | 2795 | 1276 |
| 241 | 20231220 | 145300 | 1703373830 | 2795 | 2795 | 2795 | 2795 | 1 |
| 242 | 20231220 | 145200 | 1703371035 | 2795 | 2795 | 2795 | 2795 | 37 |
| 243 | 20231220 | 145100 | 1703267620 | 2795 | 2795 | 2800 | 2795 | 128 |
| 244 | 20231220 | 145000 | 1702909845 | 2795 | 2795 | 2795 | 2795 | 145 |
| 245 | 20231220 | 144900 | 1702504570 | 2795 | 2795 | 2795 | 2795 | 0 |
| 246 | 20231220 | 144800 | 1702504570 | 2795 | 2795 | 2795 | 2795 | 177 |
| 247 | 20231220 | 144700 | 1702009855 | 2795 | 2795 | 2795 | 2790 | 80 |
| 248 | 20231220 | 144600 | 1701786350 | 2790 | 2800 | 2800 | 2790 | 11428 |
| 249 | 20231220 | 144500 | 1669802320 | 2805 | 2805 | 2805 | 2805 | 0 |
| 250 | 20231220 | 144400 | 1669802320 | 2805 | 2800 | 2805 | 2800 | 544 |
| 251 | 20231220 | 144300 | 1668278965 | 2800 | 2805 | 2805 | 2800 | 429 |
| 252 | 20231220 | 144200 | 1667077120 | 2800 | 2800 | 2800 | 2800 | 396 |
| 253 | 20231220 | 144100 | 1665968320 | 2795 | 2795 | 2795 | 2795 | 750 |
| 254 | 20231220 | 144000 | 1663872070 | 2795 | 2800 | 2800 | 2795 | 7013 |
| 255 | 20231220 | 143900 | 1644235735 | 2795 | 2795 | 2795 | 2795 | 1073 |
| 256 | 20231220 | 143800 | 1641236700 | 2800 | 2800 | 2800 | 2800 | 764 |
| 257 | 20231220 | 143700 | 1639097500 | 2800 | 2795 | 2800 | 2795 | 3120 |
| 258 | 20231220 | 143600 | 1630361765 | 2795 | 2800 | 2800 | 2795 | 495 |
| 259 | 20231220 | 143500 | 1628978215 | 2800 | 2795 | 2800 | 2795 | 4601 |
| 260 | 20231220 | 143400 | 1616118395 | 2795 | 2800 | 2800 | 2795 | 5016 |
| 261 | 20231220 | 143300 | 1602098645 | 2800 | 2800 | 2800 | 2795 | 3013 |
| 262 | 20231220 | 143200 | 1593662305 | 2800 | 2800 | 2800 | 2800 | 125 |
| 263 | 20231220 | 143100 | 1593312305 | 2800 | 2800 | 2800 | 2800 | 13 |
| 264 | 20231220 | 143000 | 1593275905 | 2800 | 2800 | 2800 | 2800 | 100 |
| 265 | 20231220 | 142900 | 1592995905 | 2795 | 2795 | 2795 | 2795 | 152 |
| 266 | 20231220 | 142800 | 1592571065 | 2795 | 2795 | 2795 | 2795 | 876 |
| 267 | 20231220 | 142700 | 1590122645 | 2795 | 2795 | 2795 | 2795 | 0 |
| 268 | 20231220 | 142600 | 1590122645 | 2795 | 2795 | 2795 | 2795 | 31 |
| 269 | 20231220 | 142500 | 1590036000 | 2795 | 2795 | 2795 | 2795 | 34 |
| 270 | 20231220 | 142400 | 1589940970 | 2795 | 2795 | 2795 | 2795 | 35 |
| 271 | 20231220 | 142300 | 1589843145 | 2795 | 2795 | 2795 | 2790 | 482 |
| 272 | 20231220 | 142200 | 1588496150 | 2790 | 2795 | 2800 | 2790 | 75 |
| 273 | 20231220 | 142100 | 1588286295 | 2795 | 2795 | 2795 | 2795 | 1001 |
| 274 | 20231220 | 142000 | 1585488500 | 2795 | 2795 | 2795 | 2795 | 508 |
| 275 | 20231220 | 141900 | 1584068640 | 2795 | 2795 | 2800 | 2795 | 1145 |
| 276 | 20231220 | 141800 | 1580863355 | 2800 | 2800 | 2800 | 2800 | 214 |
| 277 | 20231220 | 141700 | 1580264155 | 2800 | 2800 | 2800 | 2800 | 3 |
| 278 | 20231220 | 141600 | 1580255755 | 2800 | 2795 | 2800 | 2795 | 221 |
| 279 | 20231220 | 141500 | 1579637955 | 2795 | 2795 | 2795 | 2795 | 23 |
| 280 | 20231220 | 141400 | 1579573670 | 2800 | 2800 | 2800 | 2800 | 3 |
| 281 | 20231220 | 141300 | 1579565270 | 2795 | 2795 | 2795 | 2795 | 647 |
| 282 | 20231220 | 141200 | 1577756905 | 2795 | 2795 | 2795 | 2795 | 464 |
| 283 | 20231220 | 141100 | 1576460025 | 2795 | 2795 | 2800 | 2795 | 1760 |
| 284 | 20231220 | 141000 | 1571539825 | 2795 | 2795 | 2795 | 2795 | 68 |
| 285 | 20231220 | 140900 | 1571349765 | 2800 | 2800 | 2800 | 2800 | 0 |
| 286 | 20231220 | 140800 | 1571349765 | 2800 | 2795 | 2800 | 2795 | 834 |
| 287 | 20231220 | 140700 | 1569016235 | 2795 | 2795 | 2795 | 2795 | 767 |
| 288 | 20231220 | 140600 | 1566872470 | 2795 | 2795 | 2795 | 2795 | 145 |
| 289 | 20231220 | 140500 | 1566467195 | 2795 | 2795 | 2795 | 2795 | 5 |
| 290 | 20231220 | 140400 | 1566453220 | 2795 | 2795 | 2795 | 2795 | 13 |
| 291 | 20231220 | 140300 | 1566416885 | 2795 | 2795 | 2795 | 2795 | 104 |
| 292 | 20231220 | 140200 | 1566126205 | 2795 | 2795 | 2795 | 2795 | 190 |
| 293 | 20231220 | 140100 | 1565595155 | 2795 | 2795 | 2795 | 2795 | 0 |
| 294 | 20231220 | 140000 | 1565595155 | 2795 | 2800 | 2800 | 2795 | 569 |
| 295 | 20231220 | 135900 | 1564002020 | 2800 | 2800 | 2800 | 2800 | 2 |
| 296 | 20231220 | 135800 | 1563996420 | 2800 | 2795 | 2800 | 2795 | 3 |
| 297 | 20231220 | 135700 | 1563988025 | 2795 | 2800 | 2800 | 2795 | 413 |
| 298 | 20231220 | 135600 | 1562831685 | 2795 | 2795 | 2795 | 2795 | 100 |
| 299 | 20231220 | 135500 | 1562552185 | 2795 | 2795 | 2800 | 2795 | 1587 |
| 300 | 20231220 | 135400 | 1558116515 | 2795 | 2795 | 2795 | 2795 | 1 |
| 301 | 20231220 | 135300 | 1558113720 | 2800 | 2795 | 2800 | 2795 | 3591 |
| 302 | 20231220 | 135200 | 1548076860 | 2790 | 2790 | 2790 | 2790 | 0 |
| 303 | 20231220 | 135100 | 1548076860 | 2790 | 2790 | 2790 | 2785 | 1354 |
| 304 | 20231220 | 135000 | 1544300025 | 2790 | 2785 | 2790 | 2785 | 19953 |
| 305 | 20231220 | 134900 | 1488695965 | 2795 | 2795 | 2795 | 2795 | 4 |
| 306 | 20231220 | 134800 | 1488684785 | 2790 | 2795 | 2795 | 2790 | 8961 |
| 307 | 20231220 | 134700 | 1463683545 | 2795 | 2795 | 2795 | 2790 | 1918 |
| 308 | 20231220 | 134600 | 1458332070 | 2790 | 2795 | 2795 | 2790 | 892 |
| 309 | 20231220 | 134500 | 1455843365 | 2790 | 2795 | 2795 | 2790 | 139 |
| 310 | 20231220 | 134400 | 1455455535 | 2790 | 2790 | 2790 | 2790 | 0 |
| 311 | 20231220 | 134300 | 1455455535 | 2790 | 2790 | 2790 | 2790 | 3050 |
| 312 | 20231220 | 134200 | 1446946035 | 2790 | 2795 | 2795 | 2790 | 827 |
| 313 | 20231220 | 134100 | 1444634630 | 2795 | 2795 | 2795 | 2795 | 50 |
| 314 | 20231220 | 134000 | 1444494880 | 2795 | 2795 | 2795 | 2795 | 850 |
| 315 | 20231220 | 133900 | 1442119130 | 2795 | 2795 | 2795 | 2795 | 14 |
| 316 | 20231220 | 133800 | 1442080000 | 2800 | 2800 | 2800 | 2800 | 1 |
| 317 | 20231220 | 133700 | 1442077200 | 2800 | 2800 | 2800 | 2800 | 3 |
| 318 | 20231220 | 133600 | 1442068800 | 2800 | 2800 | 2805 | 2800 | 1772 |
| 319 | 20231220 | 133500 | 1437106990 | 2800 | 2800 | 2805 | 2800 | 256 |
| 320 | 20231220 | 133400 | 1436389260 | 2805 | 2805 | 2805 | 2805 | 154 |
| 321 | 20231220 | 133300 | 1435957290 | 2805 | 2805 | 2805 | 2805 | 110 |
| 322 | 20231220 | 133200 | 1435648740 | 2800 | 2795 | 2800 | 2795 | 9723 |
| 323 | 20231220 | 133100 | 1408437845 | 2795 | 2790 | 2795 | 2790 | 2171 |
| 324 | 20231220 | 133000 | 1402371755 | 2795 | 2795 | 2795 | 2795 | 10 |
| 325 | 20231220 | 132900 | 1402343805 | 2790 | 2795 | 2795 | 2790 | 161 |
| 326 | 20231220 | 132800 | 1401894515 | 2795 | 2795 | 2795 | 2795 | 1066 |
| 327 | 20231220 | 132700 | 1398915045 | 2795 | 2795 | 2795 | 2795 | 550 |
| 328 | 20231220 | 132600 | 1397377795 | 2795 | 2795 | 2795 | 2795 | 121 |
| 329 | 20231220 | 132500 | 1397039600 | 2795 | 2795 | 2795 | 2795 | 0 |
| 330 | 20231220 | 132400 | 1397039600 | 2795 | 2795 | 2795 | 2795 | 1364 |
| 331 | 20231220 | 132300 | 1393227220 | 2795 | 2795 | 2800 | 2795 | 6280 |
| 332 | 20231220 | 132200 | 1375674065 | 2795 | 2795 | 2795 | 2795 | 20 |
| 333 | 20231220 | 132100 | 1375618165 | 2795 | 2795 | 2795 | 2795 | 2153 |
| 334 | 20231220 | 132000 | 1369600530 | 2800 | 2800 | 2800 | 2800 | 4 |
| 335 | 20231220 | 131900 | 1369589330 | 2800 | 2795 | 2800 | 2795 | 1151 |
| 336 | 20231220 | 131800 | 1366372030 | 2795 | 2795 | 2795 | 2795 | 0 |
| 337 | 20231220 | 131700 | 1366372030 | 2795 | 2795 | 2795 | 2795 | 19 |
| 338 | 20231220 | 131600 | 1366318925 | 2795 | 2800 | 2800 | 2795 | 2640 |
| 339 | 20231220 | 131500 | 1358940105 | 2795 | 2795 | 2795 | 2795 | 0 |
| 340 | 20231220 | 131400 | 1358940105 | 2795 | 2795 | 2795 | 2795 | 7634 |
| 341 | 20231220 | 131300 | 1337603075 | 2795 | 2800 | 2800 | 2795 | 14 |
| 342 | 20231220 | 131200 | 1337563940 | 2800 | 2800 | 2800 | 2800 | 1 |
| 343 | 20231220 | 131100 | 1337561140 | 2795 | 2790 | 2795 | 2790 | 1086 |
| 344 | 20231220 | 131000 | 1334525970 | 2795 | 2800 | 2800 | 2795 | 469 |
| 345 | 20231220 | 130900 | 1333214865 | 2800 | 2795 | 2800 | 2795 | 656 |
| 346 | 20231220 | 130800 | 1331381335 | 2795 | 2795 | 2795 | 2795 | 1945 |
| 347 | 20231220 | 130700 | 1325945060 | 2800 | 2800 | 2800 | 2800 | 2101 |
| 348 | 20231220 | 130600 | 1320062260 | 2795 | 2800 | 2800 | 2795 | 827 |
| 349 | 20231220 | 130500 | 1317750790 | 2800 | 2795 | 2800 | 2795 | 810 |
| 350 | 20231220 | 130400 | 1315486805 | 2795 | 2795 | 2795 | 2795 | 524 |
| 351 | 20231220 | 130300 | 1314022225 | 2800 | 2795 | 2800 | 2795 | 9665 |
| 352 | 20231220 | 130200 | 1286978550 | 2800 | 2800 | 2800 | 2800 | 560 |
| 353 | 20231220 | 130100 | 1285410550 | 2795 | 2800 | 2800 | 2795 | 51 |
| 354 | 20231220 | 130000 | 1285268000 | 2800 | 2800 | 2800 | 2800 | 91 |
| 355 | 20231220 | 125900 | 1285013200 | 2800 | 2795 | 2800 | 2795 | 147 |
| 356 | 20231220 | 125800 | 1284602330 | 2795 | 2795 | 2795 | 2795 | 2287 |
| 357 | 20231220 | 125700 | 1278210165 | 2795 | 2800 | 2800 | 2795 | 343 |
| 358 | 20231220 | 125600 | 1277249925 | 2800 | 2800 | 2800 | 2800 | 394 |
| 359 | 20231220 | 125500 | 1276146725 | 2800 | 2800 | 2800 | 2800 | 14 |
| 360 | 20231220 | 125400 | 1276107525 | 2800 | 2805 | 2805 | 2800 | 870 |
| 361 | 20231220 | 125300 | 1273671425 | 2800 | 2805 | 2805 | 2800 | 17 |
| 362 | 20231220 | 125200 | 1273623790 | 2805 | 2800 | 2805 | 2800 | 15 |
| 363 | 20231220 | 125100 | 1273581775 | 2805 | 2805 | 2805 | 2805 | 2 |
| 364 | 20231220 | 125000 | 1273576165 | 2800 | 2800 | 2800 | 2800 | 1923 |
| 365 | 20231220 | 124900 | 1268191765 | 2800 | 2795 | 2800 | 2795 | 3 |
| 366 | 20231220 | 124800 | 1268183370 | 2795 | 2795 | 2795 | 2795 | 17 |
| 367 | 20231220 | 124700 | 1268135855 | 2800 | 2800 | 2800 | 2800 | 1752 |
| 368 | 20231220 | 124600 | 1263230255 | 2800 | 2795 | 2800 | 2795 | 37 |
| 369 | 20231220 | 124500 | 1263126685 | 2800 | 2800 | 2800 | 2795 | 1542 |
| 370 | 20231220 | 124400 | 1258816605 | 2800 | 2805 | 2805 | 2800 | 630 |
| 371 | 20231220 | 124300 | 1257052060 | 2800 | 2800 | 2800 | 2800 | 101 |
| 372 | 20231220 | 124200 | 1256769260 | 2800 | 2800 | 2800 | 2800 | 2596 |
| 373 | 20231220 | 124100 | 1249500460 | 2805 | 2800 | 2805 | 2800 | 5028 |
| 374 | 20231220 | 124000 | 1235397040 | 2805 | 2805 | 2805 | 2805 | 1108 |
| 375 | 20231220 | 123900 | 1232289100 | 2805 | 2805 | 2805 | 2805 | 3 |
| 376 | 20231220 | 123800 | 1232280685 | 2805 | 2805 | 2805 | 2805 | 213 |
| 377 | 20231220 | 123700 | 1231683220 | 2805 | 2800 | 2805 | 2800 | 353 |
| 378 | 20231220 | 123600 | 1230694815 | 2800 | 2800 | 2800 | 2800 | 1 |
| 379 | 20231220 | 123500 | 1230692015 | 2800 | 2800 | 2800 | 2800 | 109 |
| 380 | 20231220 | 123400 | 1230386815 | 2800 | 2800 | 2800 | 2800 | 2079 |
| 381 | 20231220 | 123300 | 1224565615 | 2805 | 2805 | 2805 | 2805 | 67 |
| 382 | 20231220 | 123200 | 1224377680 | 2805 | 2805 | 2805 | 2800 | 300 |
| 383 | 20231220 | 123100 | 1223536680 | 2805 | 2805 | 2805 | 2805 | 30 |
| 384 | 20231220 | 123000 | 1223452530 | 2805 | 2805 | 2805 | 2805 | 883 |
| 385 | 20231220 | 122900 | 1220975715 | 2805 | 2805 | 2805 | 2805 | 1004 |
| 386 | 20231220 | 122800 | 1218159495 | 2810 | 2810 | 2810 | 2810 | 420 |
| 387 | 20231220 | 122700 | 1216979295 | 2810 | 2810 | 2810 | 2810 | 100 |
| 388 | 20231220 | 122600 | 1216698295 | 2810 | 2805 | 2810 | 2800 | 9797 |
| 389 | 20231220 | 122500 | 1189174335 | 2805 | 2805 | 2805 | 2805 | 3 |
| 390 | 20231220 | 122400 | 1189165920 | 2805 | 2800 | 2805 | 2800 | 3954 |
| 391 | 20231220 | 122300 | 1178094695 | 2800 | 2800 | 2800 | 2795 | 750 |
| 392 | 20231220 | 122200 | 1175996385 | 2800 | 2795 | 2800 | 2795 | 22 |
| 393 | 20231220 | 122100 | 1175934830 | 2800 | 2800 | 2800 | 2800 | 1995 |
| 394 | 20231220 | 122000 | 1170348830 | 2800 | 2800 | 2805 | 2800 | 121 |
| 395 | 20231220 | 121900 | 1170010010 | 2805 | 2805 | 2805 | 2800 | 289 |
| 396 | 20231220 | 121800 | 1169200750 | 2805 | 2805 | 2805 | 2805 | 10 |
| 397 | 20231220 | 121700 | 1169172700 | 2800 | 2800 | 2800 | 2800 | 1049 |
| 398 | 20231220 | 121600 | 1166235500 | 2800 | 2800 | 2800 | 2800 | 12 |
| 399 | 20231220 | 121500 | 1166201900 | 2805 | 2805 | 2805 | 2805 | 1 |
| 400 | 20231220 | 121400 | 1166199095 | 2800 | 2795 | 2800 | 2795 | 35 |
| 401 | 20231220 | 121300 | 1166101145 | 2795 | 2800 | 2800 | 2795 | 774 |
| 402 | 20231220 | 121200 | 1163935275 | 2800 | 2795 | 2800 | 2790 | 3851 |
| 403 | 20231220 | 121100 | 1153157955 | 2795 | 2800 | 2800 | 2795 | 4042 |
| 404 | 20231220 | 121000 | 1141860560 | 2805 | 2805 | 2805 | 2800 | 6490 |
| 405 | 20231220 | 120900 | 1123678060 | 2805 | 2805 | 2805 | 2800 | 4003 |
| 406 | 20231220 | 120800 | 1112449650 | 2800 | 2805 | 2805 | 2800 | 2015 |
| 407 | 20231220 | 120700 | 1106797650 | 2805 | 2805 | 2805 | 2805 | 379 |
| 408 | 20231220 | 120600 | 1105734555 | 2805 | 2805 | 2805 | 2805 | 41 |
| 409 | 20231220 | 120500 | 1105619550 | 2805 | 2805 | 2805 | 2805 | 6 |
| 410 | 20231220 | 120400 | 1105602720 | 2805 | 2805 | 2805 | 2805 | 30 |
| 411 | 20231220 | 120300 | 1105518570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 412 | 20231220 | 120200 | 1105518570 | 2805 | 2805 | 2805 | 2805 | 4123 |
| 413 | 20231220 | 120100 | 1093953555 | 2800 | 2800 | 2800 | 2795 | 3844 |
| 414 | 20231220 | 120000 | 1083190410 | 2795 | 2795 | 2800 | 2795 | 2254 |
| 415 | 20231220 | 115900 | 1076890465 | 2790 | 2795 | 2795 | 2790 | 1538 |
| 416 | 20231220 | 115800 | 1072599440 | 2795 | 2795 | 2795 | 2790 | 63 |
| 417 | 20231220 | 115700 | 1072423520 | 2790 | 2790 | 2790 | 2790 | 363 |
| 418 | 20231220 | 115600 | 1071410750 | 2790 | 2790 | 2790 | 2790 | 72 |
| 419 | 20231220 | 115500 | 1071209870 | 2795 | 2795 | 2795 | 2795 | 38 |
| 420 | 20231220 | 115400 | 1071103660 | 2795 | 2795 | 2795 | 2790 | 25 |
| 421 | 20231220 | 115300 | 1071033845 | 2790 | 2790 | 2790 | 2790 | 5 |
| 422 | 20231220 | 115200 | 1071019895 | 2790 | 2785 | 2790 | 2785 | 10173 |
| 423 | 20231220 | 115100 | 1042648425 | 2785 | 2785 | 2785 | 2785 | 0 |
| 424 | 20231220 | 115000 | 1042648425 | 2785 | 2785 | 2785 | 2785 | 99 |
| 425 | 20231220 | 114900 | 1042372710 | 2780 | 2790 | 2790 | 2780 | 6008 |
| 426 | 20231220 | 114800 | 1025631735 | 2795 | 2795 | 2795 | 2790 | 69 |
| 427 | 20231220 | 114700 | 1025438935 | 2795 | 2790 | 2795 | 2790 | 1014 |
| 428 | 20231220 | 114600 | 1022604860 | 2790 | 2790 | 2790 | 2790 | 25 |
| 429 | 20231220 | 114500 | 1022535110 | 2790 | 2790 | 2790 | 2790 | 1113 |
| 430 | 20231220 | 114400 | 1019429840 | 2790 | 2790 | 2790 | 2790 | 62 |
| 431 | 20231220 | 114300 | 1019256860 | 2790 | 2790 | 2790 | 2790 | 2123 |
| 432 | 20231220 | 114200 | 1013333690 | 2790 | 2795 | 2795 | 2790 | 107 |
| 433 | 20231220 | 114100 | 1013034630 | 2790 | 2790 | 2790 | 2790 | 2039 |
| 434 | 20231220 | 114000 | 1007345820 | 2785 | 2790 | 2790 | 2785 | 442 |
| 435 | 20231220 | 113900 | 1006114270 | 2785 | 2785 | 2790 | 2785 | 176 |
| 436 | 20231220 | 113800 | 1005624090 | 2790 | 2800 | 2800 | 2780 | 17891 |
| 437 | 20231220 | 113700 | 955784130 | 2790 | 2795 | 2795 | 2790 | 1727 |
| 438 | 20231220 | 113600 | 950957200 | 2795 | 2800 | 2800 | 2795 | 543 |
| 439 | 20231220 | 113500 | 949439500 | 2795 | 2800 | 2800 | 2795 | 135 |
| 440 | 20231220 | 113400 | 949061625 | 2800 | 2800 | 2805 | 2800 | 5359 |
| 441 | 20231220 | 113300 | 934056420 | 2800 | 2805 | 2805 | 2800 | 20529 |
| 442 | 20231220 | 113200 | 876575070 | 2800 | 2800 | 2800 | 2800 | 10025 |
| 443 | 20231220 | 113100 | 848505070 | 2800 | 2805 | 2805 | 2800 | 3086 |
| 444 | 20231220 | 113000 | 839853395 | 2805 | 2810 | 2810 | 2805 | 5228 |
| 445 | 20231220 | 112900 | 825187715 | 2810 | 2805 | 2810 | 2805 | 121 |
| 446 | 20231220 | 112800 | 824848305 | 2805 | 2810 | 2810 | 2805 | 13 |
| 447 | 20231220 | 112700 | 824811835 | 2805 | 2805 | 2805 | 2805 | 165 |
| 448 | 20231220 | 112600 | 824349010 | 2805 | 2805 | 2805 | 2805 | 0 |
| 449 | 20231220 | 112500 | 824349010 | 2805 | 2810 | 2810 | 2805 | 2147 |
| 450 | 20231220 | 112400 | 818316405 | 2805 | 2805 | 2810 | 2805 | 1089 |
| 451 | 20231220 | 112300 | 815261265 | 2810 | 2805 | 2810 | 2805 | 401 |
| 452 | 20231220 | 112200 | 814136070 | 2805 | 2805 | 2805 | 2805 | 0 |
| 453 | 20231220 | 112100 | 814136070 | 2805 | 2805 | 2805 | 2805 | 127 |
| 454 | 20231220 | 112000 | 813779835 | 2805 | 2805 | 2805 | 2805 | 50 |
| 455 | 20231220 | 111900 | 813639585 | 2805 | 2810 | 2810 | 2805 | 2238 |
| 456 | 20231220 | 111800 | 807352750 | 2805 | 2810 | 2810 | 2805 | 3296 |
| 457 | 20231220 | 111700 | 798107445 | 2810 | 2815 | 2815 | 2810 | 11621 |
| 458 | 20231220 | 111600 | 765452385 | 2815 | 2815 | 2815 | 2815 | 4 |
| 459 | 20231220 | 111500 | 765441125 | 2815 | 2815 | 2815 | 2810 | 597 |
| 460 | 20231220 | 111400 | 763761655 | 2810 | 2810 | 2810 | 2810 | 13 |
| 461 | 20231220 | 111300 | 763725125 | 2815 | 2815 | 2815 | 2815 | 1 |
| 462 | 20231220 | 111200 | 763722310 | 2815 | 2815 | 2815 | 2810 | 273 |
| 463 | 20231220 | 111100 | 762954415 | 2815 | 2815 | 2815 | 2815 | 727 |
| 464 | 20231220 | 111000 | 760907910 | 2815 | 2815 | 2815 | 2810 | 391 |
| 465 | 20231220 | 110900 | 759807305 | 2815 | 2815 | 2815 | 2815 | 15 |
| 466 | 20231220 | 110800 | 759765080 | 2810 | 2810 | 2810 | 2810 | 142 |
| 467 | 20231220 | 110700 | 759366060 | 2810 | 2810 | 2810 | 2810 | 14 |
| 468 | 20231220 | 110600 | 759326720 | 2810 | 2810 | 2810 | 2810 | 210 |
| 469 | 20231220 | 110500 | 758736620 | 2810 | 2810 | 2810 | 2810 | 589 |
| 470 | 20231220 | 110400 | 757081530 | 2815 | 2810 | 2815 | 2810 | 279 |
| 471 | 20231220 | 110300 | 756297035 | 2810 | 2815 | 2815 | 2810 | 261 |
| 472 | 20231220 | 110200 | 755563475 | 2815 | 2815 | 2815 | 2815 | 0 |
| 473 | 20231220 | 110100 | 755563475 | 2815 | 2815 | 2815 | 2810 | 581 |
| 474 | 20231220 | 110000 | 753930805 | 2810 | 2815 | 2815 | 2810 | 14 |
| 475 | 20231220 | 105900 | 753891460 | 2815 | 2810 | 2815 | 2810 | 5011 |
| 476 | 20231220 | 105800 | 739792580 | 2810 | 2810 | 2810 | 2810 | 63 |
| 477 | 20231220 | 105700 | 739615550 | 2810 | 2810 | 2810 | 2810 | 3872 |
| 478 | 20231220 | 105600 | 728735230 | 2810 | 2810 | 2810 | 2810 | 73 |
| 479 | 20231220 | 105500 | 728530100 | 2815 | 2810 | 2815 | 2810 | 105 |
| 480 | 20231220 | 105400 | 728234530 | 2815 | 2815 | 2815 | 2810 | 789 |
| 481 | 20231220 | 105300 | 726016350 | 2815 | 2820 | 2820 | 2815 | 16 |
| 482 | 20231220 | 105200 | 725971280 | 2810 | 2820 | 2820 | 2810 | 96 |
| 483 | 20231220 | 105100 | 725701100 | 2820 | 2815 | 2820 | 2815 | 82 |
| 484 | 20231220 | 105000 | 725470255 | 2810 | 2810 | 2810 | 2810 | 1 |
| 485 | 20231220 | 104900 | 725467445 | 2810 | 2810 | 2810 | 2810 | 12 |
| 486 | 20231220 | 104800 | 725433725 | 2810 | 2810 | 2810 | 2810 | 4 |
| 487 | 20231220 | 104700 | 725422485 | 2810 | 2815 | 2815 | 2810 | 1143 |
| 488 | 20231220 | 104600 | 722209940 | 2815 | 2810 | 2815 | 2810 | 52 |
| 489 | 20231220 | 104500 | 722063600 | 2815 | 2815 | 2815 | 2810 | 910 |
| 490 | 20231220 | 104400 | 719502015 | 2815 | 2815 | 2820 | 2815 | 352 |
| 491 | 20231220 | 104300 | 718511115 | 2815 | 2810 | 2820 | 2810 | 108 |
| 492 | 20231220 | 104200 | 718207080 | 2820 | 2815 | 2820 | 2810 | 951 |
| 493 | 20231220 | 104100 | 715534440 | 2815 | 2820 | 2820 | 2815 | 17 |
| 494 | 20231220 | 104000 | 715486560 | 2820 | 2810 | 2820 | 2810 | 307 |
| 495 | 20231220 | 103900 | 714623820 | 2810 | 2815 | 2815 | 2810 | 320 |
| 496 | 20231220 | 103800 | 713723420 | 2815 | 2815 | 2815 | 2810 | 458 |
| 497 | 20231220 | 103700 | 712434210 | 2815 | 2815 | 2815 | 2810 | 1005 |
| 498 | 20231220 | 103600 | 709605260 | 2815 | 2810 | 2815 | 2810 | 40 |
| 499 | 20231220 | 103500 | 709492810 | 2810 | 2815 | 2815 | 2810 | 21 |
| 500 | 20231220 | 103400 | 709433700 | 2815 | 2810 | 2815 | 2810 | 766 |
| 501 | 20231220 | 103300 | 707280335 | 2810 | 2810 | 2810 | 2810 | 560 |
| 502 | 20231220 | 103200 | 705706735 | 2810 | 2815 | 2815 | 2810 | 200 |
| 503 | 20231220 | 103100 | 705143805 | 2815 | 2810 | 2815 | 2810 | 20 |
| 504 | 20231220 | 103000 | 705087565 | 2815 | 2815 | 2815 | 2815 | 127 |
| 505 | 20231220 | 102900 | 704730060 | 2810 | 2825 | 2825 | 2810 | 1173 |
| 506 | 20231220 | 102800 | 701424430 | 2825 | 2820 | 2825 | 2820 | 2870 |
| 507 | 20231220 | 102700 | 693329160 | 2815 | 2815 | 2815 | 2815 | 1005 |
| 508 | 20231220 | 102600 | 690500085 | 2810 | 2810 | 2810 | 2810 | 12129 |
| 509 | 20231220 | 102500 | 656417595 | 2805 | 2810 | 2810 | 2800 | 1602 |
| 510 | 20231220 | 102400 | 651929850 | 2810 | 2805 | 2810 | 2805 | 509 |
| 511 | 20231220 | 102300 | 650501570 | 2810 | 2805 | 2810 | 2805 | 1665 |
| 512 | 20231220 | 102200 | 645830670 | 2810 | 2810 | 2810 | 2805 | 3275 |
| 513 | 20231220 | 102100 | 636639000 | 2810 | 2805 | 2810 | 2805 | 1968 |
| 514 | 20231220 | 102000 | 631118595 | 2805 | 2805 | 2810 | 2805 | 1864 |
| 515 | 20231220 | 101900 | 625889075 | 2805 | 2805 | 2805 | 2805 | 558 |
| 516 | 20231220 | 101800 | 624323885 | 2810 | 2810 | 2810 | 2810 | 1 |
| 517 | 20231220 | 101700 | 624321075 | 2805 | 2805 | 2805 | 2805 | 150 |
| 518 | 20231220 | 101600 | 623900325 | 2805 | 2805 | 2805 | 2805 | 426 |
| 519 | 20231220 | 101500 | 622705395 | 2800 | 2805 | 2810 | 2800 | 1347 |
| 520 | 20231220 | 101400 | 618927105 | 2810 | 2810 | 2810 | 2810 | 48 |
| 521 | 20231220 | 101300 | 618792225 | 2810 | 2810 | 2810 | 2810 | 227 |
| 522 | 20231220 | 101200 | 618154355 | 2805 | 2805 | 2805 | 2805 | 102 |
| 523 | 20231220 | 101100 | 617868245 | 2805 | 2810 | 2810 | 2800 | 2534 |
| 524 | 20231220 | 101000 | 610763245 | 2810 | 2810 | 2810 | 2810 | 10 |
| 525 | 20231220 | 100900 | 610735145 | 2805 | 2805 | 2805 | 2805 | 3371 |
| 526 | 20231220 | 100800 | 601279490 | 2805 | 2805 | 2805 | 2805 | 119 |
| 527 | 20231220 | 100700 | 600945695 | 2805 | 2805 | 2805 | 2805 | 19 |
| 528 | 20231220 | 100600 | 600892400 | 2805 | 2800 | 2805 | 2800 | 408 |
| 529 | 20231220 | 100500 | 599748460 | 2805 | 2805 | 2805 | 2805 | 158 |
| 530 | 20231220 | 100400 | 599305270 | 2805 | 2805 | 2805 | 2805 | 295 |
| 531 | 20231220 | 100300 | 598477795 | 2805 | 2805 | 2805 | 2805 | 1927 |
| 532 | 20231220 | 100200 | 593072560 | 2800 | 2800 | 2805 | 2800 | 7799 |
| 533 | 20231220 | 100100 | 571235110 | 2805 | 2800 | 2805 | 2800 | 21 |
| 534 | 20231220 | 100000 | 571176210 | 2805 | 2805 | 2805 | 2800 | 77 |
| 535 | 20231220 | 095900 | 570960355 | 2805 | 2800 | 2805 | 2800 | 1042 |
| 536 | 20231220 | 095800 | 568040295 | 2800 | 2805 | 2805 | 2800 | 3067 |
| 537 | 20231220 | 095700 | 559452475 | 2800 | 2805 | 2805 | 2800 | 292 |
| 538 | 20231220 | 095600 | 558634795 | 2805 | 2805 | 2805 | 2805 | 904 |
| 539 | 20231220 | 095500 | 556099075 | 2800 | 2805 | 2805 | 2800 | 55 |
| 540 | 20231220 | 095400 | 555944900 | 2805 | 2805 | 2805 | 2800 | 78 |
| 541 | 20231220 | 095300 | 555726475 | 2805 | 2810 | 2810 | 2805 | 9884 |
| 542 | 20231220 | 095200 | 528001850 | 2810 | 2810 | 2810 | 2810 | 400 |
| 543 | 20231220 | 095100 | 526877850 | 2810 | 2810 | 2810 | 2810 | 5 |
| 544 | 20231220 | 095000 | 526863800 | 2810 | 2810 | 2810 | 2810 | 2 |
| 545 | 20231220 | 094900 | 526858180 | 2810 | 2810 | 2810 | 2810 | 0 |
| 546 | 20231220 | 094800 | 526858180 | 2810 | 2805 | 2810 | 2805 | 3523 |
| 547 | 20231220 | 094700 | 516964120 | 2805 | 2800 | 2810 | 2800 | 1544 |
| 548 | 20231220 | 094600 | 512630835 | 2805 | 2800 | 2805 | 2800 | 10614 |
| 549 | 20231220 | 094500 | 482910755 | 2800 | 2795 | 2800 | 2795 | 12 |
| 550 | 20231220 | 094400 | 482877165 | 2795 | 2800 | 2800 | 2795 | 1045 |
| 551 | 20231220 | 094300 | 479951365 | 2795 | 2795 | 2800 | 2795 | 713 |
| 552 | 20231220 | 094200 | 477958405 | 2795 | 2800 | 2800 | 2795 | 472 |
| 553 | 20231220 | 094100 | 476638785 | 2795 | 2790 | 2795 | 2790 | 1030 |
| 554 | 20231220 | 094000 | 473763340 | 2790 | 2790 | 2790 | 2785 | 784 |
| 555 | 20231220 | 093900 | 471579095 | 2790 | 2790 | 2790 | 2785 | 72 |
| 556 | 20231220 | 093800 | 471378240 | 2790 | 2795 | 2795 | 2790 | 2199 |
| 557 | 20231220 | 093700 | 465242705 | 2795 | 2795 | 2795 | 2790 | 249 |
| 558 | 20231220 | 093600 | 464547915 | 2795 | 2795 | 2795 | 2795 | 38 |
| 559 | 20231220 | 093500 | 464441705 | 2795 | 2795 | 2795 | 2785 | 3004 |
| 560 | 20231220 | 093400 | 456063300 | 2795 | 2795 | 2795 | 2790 | 272 |
| 561 | 20231220 | 093300 | 455304320 | 2790 | 2795 | 2795 | 2790 | 190 |
| 562 | 20231220 | 093200 | 454774115 | 2790 | 2795 | 2795 | 2790 | 1911 |
| 563 | 20231220 | 093100 | 449436830 | 2795 | 2795 | 2795 | 2795 | 549 |
| 564 | 20231220 | 093000 | 447902375 | 2800 | 2795 | 2800 | 2795 | 821 |
| 565 | 20231220 | 092900 | 445607100 | 2795 | 2800 | 2800 | 2795 | 177 |
| 566 | 20231220 | 092800 | 445112380 | 2795 | 2795 | 2800 | 2790 | 1778 |
| 567 | 20231220 | 092700 | 440149775 | 2795 | 2800 | 2800 | 2790 | 1220 |
| 568 | 20231220 | 092600 | 436741200 | 2800 | 2795 | 2800 | 2795 | 1901 |
| 569 | 20231220 | 092500 | 431422840 | 2795 | 2800 | 2800 | 2795 | 1863 |
| 570 | 20231220 | 092400 | 426213690 | 2800 | 2800 | 2800 | 2800 | 516 |
| 571 | 20231220 | 092300 | 424768890 | 2800 | 2810 | 2810 | 2800 | 783 |
| 572 | 20231220 | 092200 | 422571470 | 2800 | 2800 | 2810 | 2800 | 5339 |
| 573 | 20231220 | 092100 | 407608920 | 2800 | 2790 | 2800 | 2785 | 3331 |
| 574 | 20231220 | 092000 | 398299380 | 2795 | 2790 | 2795 | 2780 | 6216 |
| 575 | 20231220 | 091900 | 380992180 | 2790 | 2785 | 2790 | 2785 | 1360 |
| 576 | 20231220 | 091800 | 377203990 | 2785 | 2780 | 2785 | 2780 | 3338 |
| 577 | 20231220 | 091700 | 367920860 | 2780 | 2775 | 2780 | 2775 | 1039 |
| 578 | 20231220 | 091600 | 365037280 | 2780 | 2780 | 2780 | 2775 | 2973 |
| 579 | 20231220 | 091500 | 356782370 | 2770 | 2785 | 2785 | 2770 | 6677 |
| 580 | 20231220 | 091400 | 338270360 | 2780 | 2775 | 2785 | 2770 | 11825 |
| 581 | 20231220 | 091300 | 305470430 | 2775 | 2775 | 2780 | 2770 | 4665 |
| 582 | 20231220 | 091200 | 292523875 | 2780 | 2785 | 2790 | 2780 | 21842 |
| 583 | 20231220 | 091100 | 231789205 | 2785 | 2795 | 2805 | 2780 | 12258 |
| 584 | 20231220 | 091000 | 197636665 | 2805 | 2805 | 2805 | 2795 | 3703 |
| 585 | 20231220 | 090900 | 187264635 | 2805 | 2820 | 2825 | 2790 | 9074 |
| 586 | 20231220 | 090800 | 161813370 | 2815 | 2820 | 2825 | 2815 | 1495 |
| 587 | 20231220 | 090700 | 157601425 | 2825 | 2820 | 2825 | 2815 | 1333 |
| 588 | 20231220 | 090600 | 153843675 | 2815 | 2820 | 2820 | 2815 | 1582 |
| 589 | 20231220 | 090500 | 149382995 | 2820 | 2820 | 2830 | 2815 | 2750 |
| 590 | 20231220 | 090400 | 141631660 | 2820 | 2810 | 2820 | 2800 | 6637 |
| 591 | 20231220 | 090300 | 122964920 | 2810 | 2820 | 2820 | 2800 | 10564 |
| 592 | 20231220 | 090200 | 93339320 | 2820 | 2845 | 2845 | 2820 | 12526 |
| 593 | 20231220 | 090100 | 57812965 | 2850 | 2845 | 2855 | 2845 | 5993 |
| 594 | 20231220 | 090000 | 40734105 | 2850 | 2850 | 2875 | 2845 | 14284 |