29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 3 | 20231205 | 184700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20231205 | 184600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20231205 | 184500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20231205 | 184400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20231205 | 184300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20231205 | 184200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20231205 | 184100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20231205 | 184000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20231205 | 183900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20231205 | 183800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20231205 | 183700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20231205 | 183600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20231205 | 183500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20231205 | 183400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20231205 | 183300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20231205 | 183200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20231205 | 183100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20231205 | 183000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20231205 | 182900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20231205 | 182800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20231205 | 182700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20231205 | 182600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20231205 | 182500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20231205 | 182400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20231205 | 182300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20231205 | 182200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20231205 | 182100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20231205 | 182000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20231205 | 181900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20231205 | 181800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 33 | 20231205 | 181700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20231205 | 181600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20231205 | 181500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20231205 | 181400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20231205 | 181300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20231205 | 181200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20231205 | 181100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20231205 | 181000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20231205 | 180900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20231205 | 180800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20231205 | 180700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20231205 | 180600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20231205 | 180500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20231205 | 180400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20231205 | 180300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20231205 | 180200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20231205 | 180100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20231205 | 180000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20231205 | 175900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20231205 | 175800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20231205 | 175700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20231205 | 175600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20231205 | 175500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20231205 | 175400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20231205 | 175300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20231205 | 175200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20231205 | 175100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20231205 | 175000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20231205 | 174900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20231205 | 174800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 63 | 20231205 | 174700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20231205 | 174600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20231205 | 174500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20231205 | 174400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20231205 | 174300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20231205 | 174200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20231205 | 174100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20231205 | 174000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20231205 | 173900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20231205 | 173800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20231205 | 173700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20231205 | 173600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20231205 | 173500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20231205 | 173400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20231205 | 173300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20231205 | 173200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20231205 | 173100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20231205 | 173000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20231205 | 172900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20231205 | 172800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20231205 | 172700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20231205 | 172600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20231205 | 172500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20231205 | 172400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20231205 | 172300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20231205 | 172200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20231205 | 172100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20231205 | 172000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20231205 | 171900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20231205 | 171800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 93 | 20231205 | 171700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20231205 | 171600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20231205 | 171500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20231205 | 171400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20231205 | 171300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20231205 | 171200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20231205 | 171100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20231205 | 171000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20231205 | 170900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20231205 | 170800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20231205 | 170700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20231205 | 170600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20231205 | 170500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20231205 | 170400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20231205 | 170300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20231205 | 170200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20231205 | 170100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20231205 | 170000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20231205 | 165900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20231205 | 165800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20231205 | 165700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20231205 | 165600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20231205 | 165500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20231205 | 165400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20231205 | 165300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20231205 | 165200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20231205 | 165100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20231205 | 165000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20231205 | 164900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20231205 | 164800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 123 | 20231205 | 164700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20231205 | 164600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20231205 | 164500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20231205 | 164400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20231205 | 164300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20231205 | 164200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20231205 | 164100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20231205 | 164000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20231205 | 163900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20231205 | 163800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20231205 | 163700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20231205 | 163600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20231205 | 163500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20231205 | 163400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20231205 | 163300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20231205 | 163200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20231205 | 163100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20231205 | 163000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20231205 | 162900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20231205 | 162800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20231205 | 162700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20231205 | 162600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20231205 | 162500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20231205 | 162400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20231205 | 162300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20231205 | 162200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20231205 | 162100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20231205 | 162000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20231205 | 161900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20231205 | 161800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 153 | 20231205 | 161700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20231205 | 161600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20231205 | 161500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20231205 | 161400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20231205 | 161300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20231205 | 161200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20231205 | 161100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20231205 | 161000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20231205 | 160900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20231205 | 160800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20231205 | 160700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20231205 | 160600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20231205 | 160500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20231205 | 160400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20231205 | 160300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20231205 | 160200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20231205 | 160100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20231205 | 160000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20231205 | 155900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20231205 | 155800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20231205 | 155700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20231205 | 155600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20231205 | 155500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20231205 | 155400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20231205 | 155300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20231205 | 155200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20231205 | 155100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20231205 | 155000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20231205 | 154900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20231205 | 154800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 183 | 20231205 | 154700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20231205 | 154600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20231205 | 154500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20231205 | 154400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20231205 | 154300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20231205 | 154200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20231205 | 154100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20231205 | 154000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20231205 | 153900 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20231205 | 153800 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20231205 | 153700 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20231205 | 153600 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20231205 | 153500 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20231205 | 153400 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20231205 | 153300 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20231205 | 153200 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20231205 | 153100 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20231205 | 153000 | 2004755140 | 2710 | 2710 | 2710 | 2710 | 6078 |
| 201 | 20231205 | 152900 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20231205 | 152800 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20231205 | 152700 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20231205 | 152600 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20231205 | 152500 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20231205 | 152400 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20231205 | 152300 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20231205 | 152200 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20231205 | 152100 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20231205 | 152000 | 1988283760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20231205 | 151900 | 1988283760 | 2695 | 2695 | 2695 | 2690 | 405 |
| 212 | 20231205 | 151800 | 1987192530 | 2690 | 2690 | 2690 | 2690 | 1 |
| 213 | 20231205 | 151700 | 1987189840 | 2690 | 2690 | 2695 | 2690 | 2884 |
| 214 | 20231205 | 151600 | 1979421730 | 2690 | 2690 | 2690 | 2690 | 187 |
| 215 | 20231205 | 151500 | 1978918700 | 2690 | 2695 | 2695 | 2690 | 637 |
| 216 | 20231205 | 151400 | 1977203680 | 2695 | 2685 | 2695 | 2685 | 1898 |
| 217 | 20231205 | 151300 | 1972098390 | 2685 | 2690 | 2690 | 2685 | 1599 |
| 218 | 20231205 | 151200 | 1967797685 | 2690 | 2690 | 2695 | 2690 | 2931 |
| 219 | 20231205 | 151100 | 1959913175 | 2685 | 2685 | 2695 | 2685 | 3718 |
| 220 | 20231205 | 151000 | 1949917335 | 2690 | 2690 | 2695 | 2690 | 1964 |
| 221 | 20231205 | 150900 | 1944632685 | 2690 | 2690 | 2695 | 2690 | 2062 |
| 222 | 20231205 | 150800 | 1939084110 | 2690 | 2690 | 2700 | 2690 | 6440 |
| 223 | 20231205 | 150700 | 1921759000 | 2695 | 2690 | 2695 | 2690 | 1085 |
| 224 | 20231205 | 150600 | 1918838855 | 2695 | 2690 | 2695 | 2690 | 711 |
| 225 | 20231205 | 150500 | 1916926055 | 2695 | 2695 | 2695 | 2695 | 603 |
| 226 | 20231205 | 150400 | 1915300970 | 2690 | 2690 | 2695 | 2690 | 1967 |
| 227 | 20231205 | 150300 | 1910003250 | 2695 | 2690 | 2695 | 2690 | 622 |
| 228 | 20231205 | 150200 | 1908328580 | 2690 | 2695 | 2695 | 2690 | 25 |
| 229 | 20231205 | 150100 | 1908261215 | 2690 | 2695 | 2695 | 2690 | 1394 |
| 230 | 20231205 | 150000 | 1904507735 | 2695 | 2690 | 2695 | 2690 | 671 |
| 231 | 20231205 | 145900 | 1902700105 | 2690 | 2695 | 2695 | 2690 | 1507 |
| 232 | 20231205 | 145800 | 1898639665 | 2690 | 2690 | 2690 | 2690 | 327 |
| 233 | 20231205 | 145700 | 1897760035 | 2690 | 2695 | 2695 | 2690 | 837 |
| 234 | 20231205 | 145600 | 1895505020 | 2695 | 2695 | 2695 | 2695 | 298 |
| 235 | 20231205 | 145500 | 1894701910 | 2690 | 2690 | 2690 | 2690 | 140 |
| 236 | 20231205 | 145400 | 1894325310 | 2695 | 2695 | 2695 | 2695 | 2197 |
| 237 | 20231205 | 145300 | 1888404395 | 2700 | 2700 | 2700 | 2700 | 298 |
| 238 | 20231205 | 145200 | 1887599795 | 2700 | 2695 | 2700 | 2695 | 1182 |
| 239 | 20231205 | 145100 | 1884410055 | 2695 | 2695 | 2700 | 2690 | 1299 |
| 240 | 20231205 | 145000 | 1880912590 | 2700 | 2700 | 2700 | 2700 | 299 |
| 241 | 20231205 | 144900 | 1880105290 | 2690 | 2690 | 2695 | 2690 | 853 |
| 242 | 20231205 | 144800 | 1877808080 | 2690 | 2695 | 2700 | 2690 | 442 |
| 243 | 20231205 | 144700 | 1876617570 | 2700 | 2690 | 2700 | 2690 | 1781 |
| 244 | 20231205 | 144600 | 1871818215 | 2690 | 2690 | 2690 | 2690 | 669 |
| 245 | 20231205 | 144500 | 1870018605 | 2690 | 2690 | 2690 | 2685 | 2246 |
| 246 | 20231205 | 144400 | 1863978495 | 2690 | 2685 | 2690 | 2685 | 1707 |
| 247 | 20231205 | 144300 | 1859392165 | 2685 | 2695 | 2695 | 2685 | 1647 |
| 248 | 20231205 | 144200 | 1854963580 | 2690 | 2690 | 2695 | 2690 | 143 |
| 249 | 20231205 | 144100 | 1854578900 | 2690 | 2690 | 2695 | 2690 | 745 |
| 250 | 20231205 | 144000 | 1852574825 | 2685 | 2685 | 2690 | 2685 | 443 |
| 251 | 20231205 | 143900 | 1851384875 | 2690 | 2680 | 2690 | 2680 | 425 |
| 252 | 20231205 | 143800 | 1850242325 | 2685 | 2685 | 2690 | 2685 | 880 |
| 253 | 20231205 | 143700 | 1847878545 | 2685 | 2685 | 2685 | 2685 | 231 |
| 254 | 20231205 | 143600 | 1847258310 | 2680 | 2685 | 2685 | 2680 | 774 |
| 255 | 20231205 | 143500 | 1845181055 | 2690 | 2685 | 2690 | 2685 | 302 |
| 256 | 20231205 | 143400 | 1844368690 | 2690 | 2680 | 2690 | 2680 | 575 |
| 257 | 20231205 | 143300 | 1842826700 | 2685 | 2685 | 2685 | 2685 | 696 |
| 258 | 20231205 | 143200 | 1840957940 | 2685 | 2685 | 2685 | 2685 | 362 |
| 259 | 20231205 | 143100 | 1839985970 | 2685 | 2685 | 2685 | 2680 | 3523 |
| 260 | 20231205 | 143000 | 1830527415 | 2690 | 2690 | 2690 | 2685 | 849 |
| 261 | 20231205 | 142900 | 1828244310 | 2690 | 2685 | 2690 | 2685 | 492 |
| 262 | 20231205 | 142800 | 1826921800 | 2690 | 2685 | 2690 | 2685 | 1062 |
| 263 | 20231205 | 142700 | 1824068835 | 2685 | 2690 | 2695 | 2685 | 982 |
| 264 | 20231205 | 142600 | 1821426690 | 2695 | 2690 | 2695 | 2690 | 630 |
| 265 | 20231205 | 142500 | 1819731485 | 2695 | 2695 | 2695 | 2690 | 575 |
| 266 | 20231205 | 142400 | 1818182705 | 2690 | 2690 | 2695 | 2690 | 538 |
| 267 | 20231205 | 142300 | 1816734000 | 2690 | 2695 | 2695 | 2690 | 484 |
| 268 | 20231205 | 142200 | 1815430545 | 2690 | 2685 | 2690 | 2685 | 733 |
| 269 | 20231205 | 142100 | 1813459700 | 2685 | 2685 | 2685 | 2685 | 194 |
| 270 | 20231205 | 142000 | 1812938810 | 2685 | 2695 | 2695 | 2685 | 1762 |
| 271 | 20231205 | 141900 | 1808204350 | 2690 | 2695 | 2695 | 2690 | 837 |
| 272 | 20231205 | 141800 | 1805949335 | 2695 | 2695 | 2695 | 2690 | 826 |
| 273 | 20231205 | 141700 | 1803724190 | 2695 | 2695 | 2695 | 2695 | 55 |
| 274 | 20231205 | 141600 | 1803575965 | 2690 | 2690 | 2695 | 2690 | 769 |
| 275 | 20231205 | 141500 | 1801505865 | 2690 | 2695 | 2695 | 2685 | 6760 |
| 276 | 20231205 | 141400 | 1783345465 | 2695 | 2690 | 2695 | 2690 | 584 |
| 277 | 20231205 | 141300 | 1781772520 | 2690 | 2695 | 2695 | 2690 | 688 |
| 278 | 20231205 | 141200 | 1779919060 | 2700 | 2695 | 2700 | 2695 | 1241 |
| 279 | 20231205 | 141100 | 1776571560 | 2695 | 2700 | 2700 | 2695 | 914 |
| 280 | 20231205 | 141000 | 1774106765 | 2700 | 2705 | 2705 | 2700 | 1452 |
| 281 | 20231205 | 140900 | 1770181885 | 2705 | 2700 | 2705 | 2695 | 1361 |
| 282 | 20231205 | 140800 | 1766509085 | 2695 | 2695 | 2695 | 2695 | 529 |
| 283 | 20231205 | 140700 | 1765083430 | 2695 | 2695 | 2700 | 2695 | 1110 |
| 284 | 20231205 | 140600 | 1762088455 | 2700 | 2695 | 2700 | 2695 | 638 |
| 285 | 20231205 | 140500 | 1760366555 | 2695 | 2700 | 2700 | 2695 | 1157 |
| 286 | 20231205 | 140400 | 1757246940 | 2695 | 2695 | 2700 | 2695 | 1025 |
| 287 | 20231205 | 140300 | 1754483065 | 2700 | 2695 | 2700 | 2695 | 965 |
| 288 | 20231205 | 140200 | 1751880900 | 2700 | 2695 | 2700 | 2695 | 1184 |
| 289 | 20231205 | 140100 | 1748687530 | 2695 | 2700 | 2700 | 2695 | 605 |
| 290 | 20231205 | 140000 | 1747055060 | 2700 | 2695 | 2700 | 2695 | 2151 |
| 291 | 20231205 | 135900 | 1741256630 | 2700 | 2695 | 2700 | 2695 | 499 |
| 292 | 20231205 | 135800 | 1739909335 | 2700 | 2695 | 2700 | 2695 | 1126 |
| 293 | 20231205 | 135700 | 1736873270 | 2695 | 2700 | 2700 | 2695 | 828 |
| 294 | 20231205 | 135600 | 1734639175 | 2700 | 2700 | 2700 | 2695 | 1262 |
| 295 | 20231205 | 135500 | 1731232710 | 2695 | 2695 | 2700 | 2695 | 3015 |
| 296 | 20231205 | 135400 | 1723093845 | 2695 | 2700 | 2700 | 2695 | 858 |
| 297 | 20231205 | 135300 | 1720780045 | 2695 | 2695 | 2695 | 2695 | 185 |
| 298 | 20231205 | 135200 | 1720281470 | 2695 | 2700 | 2700 | 2695 | 848 |
| 299 | 20231205 | 135100 | 1717991875 | 2695 | 2700 | 2700 | 2695 | 309 |
| 300 | 20231205 | 135000 | 1717158275 | 2700 | 2700 | 2700 | 2700 | 552 |
| 301 | 20231205 | 134900 | 1715667875 | 2700 | 2700 | 2705 | 2700 | 350 |
| 302 | 20231205 | 134800 | 1714722760 | 2700 | 2700 | 2700 | 2700 | 435 |
| 303 | 20231205 | 134700 | 1713548260 | 2700 | 2705 | 2705 | 2700 | 1010 |
| 304 | 20231205 | 134600 | 1710819775 | 2700 | 2700 | 2700 | 2700 | 326 |
| 305 | 20231205 | 134500 | 1709939575 | 2700 | 2700 | 2700 | 2700 | 260 |
| 306 | 20231205 | 134400 | 1709237575 | 2700 | 2700 | 2705 | 2700 | 957 |
| 307 | 20231205 | 134300 | 1706649830 | 2700 | 2700 | 2700 | 2700 | 281 |
| 308 | 20231205 | 134200 | 1705891130 | 2695 | 2705 | 2705 | 2695 | 992 |
| 309 | 20231205 | 134100 | 1703213635 | 2705 | 2705 | 2705 | 2705 | 324 |
| 310 | 20231205 | 134000 | 1702337215 | 2705 | 2705 | 2705 | 2700 | 823 |
| 311 | 20231205 | 133900 | 1700112625 | 2700 | 2705 | 2705 | 2700 | 438 |
| 312 | 20231205 | 133800 | 1698928535 | 2700 | 2705 | 2705 | 2700 | 583 |
| 313 | 20231205 | 133700 | 1697352445 | 2700 | 2700 | 2705 | 2700 | 1775 |
| 314 | 20231205 | 133600 | 1692555340 | 2705 | 2700 | 2705 | 2700 | 298 |
| 315 | 20231205 | 133500 | 1691749950 | 2700 | 2705 | 2705 | 2700 | 530 |
| 316 | 20231205 | 133400 | 1690317610 | 2705 | 2705 | 2710 | 2705 | 628 |
| 317 | 20231205 | 133300 | 1688617370 | 2705 | 2700 | 2705 | 2695 | 4486 |
| 318 | 20231205 | 133200 | 1676489155 | 2700 | 2695 | 2700 | 2695 | 3385 |
| 319 | 20231205 | 133100 | 1667360985 | 2695 | 2695 | 2700 | 2695 | 1307 |
| 320 | 20231205 | 133000 | 1663837130 | 2695 | 2695 | 2695 | 2695 | 140 |
| 321 | 20231205 | 132900 | 1663459830 | 2695 | 2700 | 2700 | 2695 | 11257 |
| 322 | 20231205 | 132800 | 1633117675 | 2705 | 2700 | 2705 | 2700 | 620 |
| 323 | 20231205 | 132700 | 1631442205 | 2700 | 2700 | 2700 | 2700 | 761 |
| 324 | 20231205 | 132600 | 1629387505 | 2705 | 2700 | 2705 | 2700 | 297 |
| 325 | 20231205 | 132500 | 1628585045 | 2700 | 2700 | 2700 | 2700 | 351 |
| 326 | 20231205 | 132400 | 1627637345 | 2695 | 2700 | 2700 | 2695 | 895 |
| 327 | 20231205 | 132300 | 1625220850 | 2705 | 2705 | 2705 | 2705 | 980 |
| 328 | 20231205 | 132200 | 1622569950 | 2705 | 2705 | 2705 | 2700 | 3060 |
| 329 | 20231205 | 132100 | 1614296915 | 2700 | 2700 | 2705 | 2700 | 453 |
| 330 | 20231205 | 132000 | 1613072255 | 2700 | 2700 | 2700 | 2700 | 546 |
| 331 | 20231205 | 131900 | 1611598055 | 2700 | 2700 | 2705 | 2700 | 1088 |
| 332 | 20231205 | 131800 | 1608659365 | 2700 | 2700 | 2705 | 2700 | 356 |
| 333 | 20231205 | 131700 | 1607697085 | 2700 | 2700 | 2700 | 2700 | 713 |
| 334 | 20231205 | 131600 | 1605771985 | 2700 | 2700 | 2700 | 2700 | 140 |
| 335 | 20231205 | 131500 | 1605393985 | 2700 | 2700 | 2705 | 2700 | 2583 |
| 336 | 20231205 | 131400 | 1598419135 | 2700 | 2700 | 2700 | 2700 | 2655 |
| 337 | 20231205 | 131300 | 1591250635 | 2700 | 2700 | 2700 | 2700 | 1354 |
| 338 | 20231205 | 131200 | 1587594835 | 2700 | 2705 | 2705 | 2700 | 1774 |
| 339 | 20231205 | 131100 | 1582804925 | 2705 | 2705 | 2705 | 2705 | 1321 |
| 340 | 20231205 | 131000 | 1579231620 | 2705 | 2700 | 2705 | 2700 | 623 |
| 341 | 20231205 | 130900 | 1577548025 | 2700 | 2705 | 2705 | 2700 | 489 |
| 342 | 20231205 | 130800 | 1576225645 | 2710 | 2710 | 2710 | 2705 | 316 |
| 343 | 20231205 | 130700 | 1575370210 | 2710 | 2710 | 2710 | 2705 | 1509 |
| 344 | 20231205 | 130600 | 1571281720 | 2705 | 2705 | 2710 | 2700 | 1860 |
| 345 | 20231205 | 130500 | 1566249865 | 2705 | 2705 | 2705 | 2705 | 2053 |
| 346 | 20231205 | 130400 | 1560696500 | 2705 | 2715 | 2715 | 2705 | 1429 |
| 347 | 20231205 | 130300 | 1556821125 | 2715 | 2700 | 2715 | 2700 | 3464 |
| 348 | 20231205 | 130200 | 1547437260 | 2705 | 2705 | 2705 | 2705 | 838 |
| 349 | 20231205 | 130100 | 1545170470 | 2700 | 2705 | 2710 | 2700 | 1538 |
| 350 | 20231205 | 130000 | 1541007870 | 2710 | 2705 | 2710 | 2705 | 680 |
| 351 | 20231205 | 125900 | 1539165775 | 2710 | 2705 | 2710 | 2705 | 1111 |
| 352 | 20231205 | 125800 | 1536158535 | 2710 | 2710 | 2710 | 2705 | 637 |
| 353 | 20231205 | 125700 | 1534432965 | 2710 | 2705 | 2710 | 2705 | 673 |
| 354 | 20231205 | 125600 | 1532610760 | 2705 | 2710 | 2710 | 2705 | 402 |
| 355 | 20231205 | 125500 | 1531521345 | 2705 | 2705 | 2705 | 2705 | 324 |
| 356 | 20231205 | 125400 | 1530644925 | 2705 | 2705 | 2705 | 2700 | 2116 |
| 357 | 20231205 | 125300 | 1524927245 | 2710 | 2715 | 2715 | 2710 | 1057 |
| 358 | 20231205 | 125200 | 1522061050 | 2715 | 2710 | 2715 | 2710 | 622 |
| 359 | 20231205 | 125100 | 1520373945 | 2710 | 2705 | 2710 | 2705 | 3336 |
| 360 | 20231205 | 125000 | 1511336725 | 2705 | 2710 | 2710 | 2705 | 343 |
| 361 | 20231205 | 124900 | 1510408125 | 2705 | 2705 | 2705 | 2705 | 760 |
| 362 | 20231205 | 124800 | 1508352325 | 2705 | 2710 | 2710 | 2705 | 699 |
| 363 | 20231205 | 124700 | 1506459015 | 2710 | 2710 | 2710 | 2710 | 1063 |
| 364 | 20231205 | 124600 | 1503578285 | 2710 | 2715 | 2715 | 2705 | 4716 |
| 365 | 20231205 | 124500 | 1490795170 | 2715 | 2715 | 2715 | 2715 | 24 |
| 366 | 20231205 | 124400 | 1490730010 | 2715 | 2715 | 2720 | 2715 | 1177 |
| 367 | 20231205 | 124300 | 1487533080 | 2715 | 2715 | 2715 | 2715 | 352 |
| 368 | 20231205 | 124200 | 1486577400 | 2720 | 2715 | 2720 | 2715 | 315 |
| 369 | 20231205 | 124100 | 1485721020 | 2715 | 2715 | 2715 | 2715 | 858 |
| 370 | 20231205 | 124000 | 1483391550 | 2715 | 2715 | 2720 | 2715 | 451 |
| 371 | 20231205 | 123900 | 1482165570 | 2715 | 2715 | 2715 | 2715 | 185 |
| 372 | 20231205 | 123800 | 1481663295 | 2715 | 2720 | 2720 | 2715 | 1139 |
| 373 | 20231205 | 123700 | 1478565915 | 2725 | 2725 | 2725 | 2720 | 1588 |
| 374 | 20231205 | 123600 | 1474240235 | 2720 | 2720 | 2725 | 2720 | 713 |
| 375 | 20231205 | 123500 | 1472300865 | 2715 | 2725 | 2725 | 2715 | 1963 |
| 376 | 20231205 | 123400 | 1466962340 | 2720 | 2720 | 2725 | 2720 | 707 |
| 377 | 20231205 | 123300 | 1465037680 | 2725 | 2720 | 2725 | 2720 | 681 |
| 378 | 20231205 | 123200 | 1463184850 | 2715 | 2720 | 2720 | 2715 | 638 |
| 379 | 20231205 | 123100 | 1461450185 | 2720 | 2720 | 2720 | 2720 | 1111 |
| 380 | 20231205 | 123000 | 1458428265 | 2720 | 2720 | 2720 | 2720 | 1064 |
| 381 | 20231205 | 122900 | 1455534185 | 2715 | 2710 | 2720 | 2710 | 3912 |
| 382 | 20231205 | 122800 | 1444910140 | 2705 | 2715 | 2715 | 2705 | 827 |
| 383 | 20231205 | 122700 | 1442667485 | 2710 | 2715 | 2715 | 2710 | 544 |
| 384 | 20231205 | 122600 | 1441191750 | 2705 | 2710 | 2710 | 2700 | 3604 |
| 385 | 20231205 | 122500 | 1431446190 | 2705 | 2710 | 2710 | 2705 | 371 |
| 386 | 20231205 | 122400 | 1430441490 | 2710 | 2705 | 2710 | 2705 | 1227 |
| 387 | 20231205 | 122300 | 1427117105 | 2700 | 2700 | 2705 | 2700 | 2814 |
| 388 | 20231205 | 122200 | 1419511045 | 2695 | 2700 | 2700 | 2695 | 514 |
| 389 | 20231205 | 122100 | 1418123250 | 2700 | 2700 | 2700 | 2700 | 2528 |
| 390 | 20231205 | 122000 | 1411297650 | 2700 | 2705 | 2705 | 2700 | 2172 |
| 391 | 20231205 | 121900 | 1405423090 | 2700 | 2705 | 2705 | 2700 | 1101 |
| 392 | 20231205 | 121800 | 1402448775 | 2700 | 2695 | 2700 | 2695 | 1435 |
| 393 | 20231205 | 121700 | 1398574355 | 2690 | 2695 | 2700 | 2690 | 22611 |
| 394 | 20231205 | 121600 | 1337713430 | 2695 | 2705 | 2705 | 2695 | 926 |
| 395 | 20231205 | 121500 | 1335208610 | 2705 | 2715 | 2715 | 2700 | 7189 |
| 396 | 20231205 | 121400 | 1315770765 | 2710 | 2710 | 2710 | 2710 | 325 |
| 397 | 20231205 | 121300 | 1314890015 | 2715 | 2710 | 2715 | 2710 | 1336 |
| 398 | 20231205 | 121200 | 1311269450 | 2705 | 2695 | 2705 | 2695 | 3159 |
| 399 | 20231205 | 121100 | 1302741140 | 2695 | 2695 | 2695 | 2695 | 640 |
| 400 | 20231205 | 121000 | 1301016340 | 2695 | 2700 | 2700 | 2695 | 1865 |
| 401 | 20231205 | 120900 | 1295984390 | 2700 | 2695 | 2700 | 2695 | 2465 |
| 402 | 20231205 | 120800 | 1289334180 | 2695 | 2695 | 2700 | 2695 | 1243 |
| 403 | 20231205 | 120700 | 1285982805 | 2690 | 2685 | 2690 | 2685 | 1726 |
| 404 | 20231205 | 120600 | 1281340570 | 2705 | 2700 | 2705 | 2700 | 399 |
| 405 | 20231205 | 120500 | 1280262525 | 2705 | 2705 | 2705 | 2685 | 15323 |
| 406 | 20231205 | 120400 | 1239029125 | 2705 | 2700 | 2705 | 2700 | 471 |
| 407 | 20231205 | 120300 | 1237755775 | 2700 | 2700 | 2700 | 2700 | 714 |
| 408 | 20231205 | 120200 | 1235827975 | 2700 | 2705 | 2705 | 2695 | 17629 |
| 409 | 20231205 | 120100 | 1188297705 | 2705 | 2700 | 2705 | 2700 | 664 |
| 410 | 20231205 | 120000 | 1186503215 | 2700 | 2700 | 2705 | 2700 | 1044 |
| 411 | 20231205 | 115900 | 1183681915 | 2700 | 2705 | 2705 | 2700 | 822 |
| 412 | 20231205 | 115800 | 1181460030 | 2700 | 2700 | 2705 | 2700 | 1152 |
| 413 | 20231205 | 115700 | 1178348140 | 2700 | 2705 | 2705 | 2700 | 400 |
| 414 | 20231205 | 115600 | 1177266145 | 2700 | 2700 | 2705 | 2700 | 623 |
| 415 | 20231205 | 115500 | 1175582555 | 2700 | 2700 | 2705 | 2700 | 966 |
| 416 | 20231205 | 115400 | 1172972860 | 2700 | 2700 | 2700 | 2700 | 186 |
| 417 | 20231205 | 115300 | 1172470660 | 2705 | 2705 | 2705 | 2700 | 942 |
| 418 | 20231205 | 115200 | 1169923250 | 2710 | 2705 | 2710 | 2705 | 623 |
| 419 | 20231205 | 115100 | 1168236545 | 2705 | 2700 | 2705 | 2700 | 113 |
| 420 | 20231205 | 115000 | 1167930890 | 2700 | 2705 | 2705 | 2700 | 1212 |
| 421 | 20231205 | 114900 | 1164655770 | 2705 | 2700 | 2705 | 2700 | 543 |
| 422 | 20231205 | 114800 | 1163187655 | 2700 | 2700 | 2705 | 2700 | 1011 |
| 423 | 20231205 | 114700 | 1160456470 | 2700 | 2710 | 2710 | 2700 | 439 |
| 424 | 20231205 | 114600 | 1159269170 | 2710 | 2705 | 2710 | 2705 | 600 |
| 425 | 20231205 | 114500 | 1157644430 | 2705 | 2705 | 2705 | 2700 | 1016 |
| 426 | 20231205 | 114400 | 1154899720 | 2700 | 2705 | 2705 | 2700 | 829 |
| 427 | 20231205 | 114300 | 1152657975 | 2705 | 2700 | 2705 | 2700 | 2526 |
| 428 | 20231205 | 114200 | 1145829405 | 2700 | 2700 | 2700 | 2700 | 151 |
| 429 | 20231205 | 114100 | 1145421705 | 2700 | 2705 | 2705 | 2700 | 1120 |
| 430 | 20231205 | 114000 | 1142393730 | 2705 | 2700 | 2705 | 2700 | 967 |
| 431 | 20231205 | 113900 | 1139781330 | 2700 | 2700 | 2705 | 2700 | 585 |
| 432 | 20231205 | 113800 | 1138199835 | 2705 | 2700 | 2705 | 2700 | 723 |
| 433 | 20231205 | 113700 | 1136245745 | 2700 | 2705 | 2705 | 2700 | 1066 |
| 434 | 20231205 | 113600 | 1133365555 | 2700 | 2700 | 2705 | 2700 | 197 |
| 435 | 20231205 | 113500 | 1132833605 | 2705 | 2710 | 2710 | 2705 | 1591 |
| 436 | 20231205 | 113400 | 1128529945 | 2705 | 2705 | 2710 | 2705 | 424 |
| 437 | 20231205 | 113300 | 1127382970 | 2710 | 2700 | 2710 | 2700 | 518 |
| 438 | 20231205 | 113200 | 1125980295 | 2705 | 2705 | 2705 | 2700 | 1730 |
| 439 | 20231205 | 113100 | 1121302265 | 2705 | 2700 | 2705 | 2700 | 438 |
| 440 | 20231205 | 113000 | 1120118175 | 2700 | 2705 | 2705 | 2700 | 2354 |
| 441 | 20231205 | 112900 | 1113754170 | 2700 | 2700 | 2705 | 2700 | 1872 |
| 442 | 20231205 | 112800 | 1108692060 | 2700 | 2705 | 2705 | 2700 | 469 |
| 443 | 20231205 | 112700 | 1107424270 | 2700 | 2700 | 2705 | 2700 | 1404 |
| 444 | 20231205 | 112600 | 1103630920 | 2695 | 2700 | 2700 | 2695 | 442 |
| 445 | 20231205 | 112500 | 1102438225 | 2695 | 2695 | 2700 | 2695 | 482 |
| 446 | 20231205 | 112400 | 1101138445 | 2700 | 2700 | 2700 | 2700 | 679 |
| 447 | 20231205 | 112300 | 1099305145 | 2695 | 2695 | 2695 | 2695 | 2036 |
| 448 | 20231205 | 112200 | 1093818125 | 2690 | 2690 | 2690 | 2690 | 668 |
| 449 | 20231205 | 112100 | 1092021205 | 2690 | 2690 | 2690 | 2690 | 186 |
| 450 | 20231205 | 112000 | 1091520865 | 2690 | 2690 | 2695 | 2690 | 2137 |
| 451 | 20231205 | 111900 | 1085772320 | 2685 | 2685 | 2685 | 2685 | 140 |
| 452 | 20231205 | 111800 | 1085396420 | 2700 | 2695 | 2700 | 2695 | 3142 |
| 453 | 20231205 | 111700 | 1076920250 | 2695 | 2690 | 2695 | 2685 | 2923 |
| 454 | 20231205 | 111600 | 1069058200 | 2685 | 2690 | 2690 | 2685 | 621 |
| 455 | 20231205 | 111500 | 1067388630 | 2690 | 2690 | 2690 | 2690 | 1028 |
| 456 | 20231205 | 111400 | 1064623310 | 2690 | 2685 | 2690 | 2680 | 4505 |
| 457 | 20231205 | 111300 | 1052520730 | 2685 | 2685 | 2685 | 2685 | 1355 |
| 458 | 20231205 | 111200 | 1048882555 | 2685 | 2685 | 2685 | 2685 | 896 |
| 459 | 20231205 | 111100 | 1046476795 | 2685 | 2690 | 2690 | 2685 | 629 |
| 460 | 20231205 | 111000 | 1044786415 | 2685 | 2685 | 2685 | 2685 | 800 |
| 461 | 20231205 | 110900 | 1042638415 | 2685 | 2685 | 2685 | 2685 | 185 |
| 462 | 20231205 | 110800 | 1042141690 | 2685 | 2685 | 2685 | 2685 | 206 |
| 463 | 20231205 | 110700 | 1041588580 | 2685 | 2685 | 2685 | 2685 | 919 |
| 464 | 20231205 | 110600 | 1039121065 | 2685 | 2685 | 2685 | 2685 | 0 |
| 465 | 20231205 | 110500 | 1039121065 | 2685 | 2685 | 2690 | 2685 | 1983 |
| 466 | 20231205 | 110400 | 1033791325 | 2685 | 2685 | 2685 | 2685 | 140 |
| 467 | 20231205 | 110300 | 1033415425 | 2685 | 2685 | 2685 | 2685 | 238 |
| 468 | 20231205 | 110200 | 1032776395 | 2680 | 2680 | 2685 | 2680 | 1405 |
| 469 | 20231205 | 110100 | 1029005740 | 2680 | 2685 | 2685 | 2670 | 21405 |
| 470 | 20231205 | 110000 | 971745890 | 2685 | 2685 | 2685 | 2685 | 2471 |
| 471 | 20231205 | 105900 | 965111255 | 2685 | 2685 | 2685 | 2680 | 3599 |
| 472 | 20231205 | 105800 | 955448640 | 2685 | 2690 | 2690 | 2685 | 327 |
| 473 | 20231205 | 105700 | 954569940 | 2690 | 2690 | 2690 | 2690 | 2965 |
| 474 | 20231205 | 105600 | 946594090 | 2690 | 2685 | 2690 | 2685 | 1915 |
| 475 | 20231205 | 105500 | 941445440 | 2685 | 2690 | 2690 | 2685 | 1632 |
| 476 | 20231205 | 105400 | 937055365 | 2690 | 2695 | 2695 | 2690 | 186 |
| 477 | 20231205 | 105300 | 936555020 | 2690 | 2690 | 2690 | 2690 | 2667 |
| 478 | 20231205 | 105200 | 929380790 | 2690 | 2690 | 2690 | 2690 | 141 |
| 479 | 20231205 | 105100 | 929001500 | 2695 | 2690 | 2695 | 2690 | 240 |
| 480 | 20231205 | 105000 | 928355625 | 2685 | 2690 | 2700 | 2685 | 3017 |
| 481 | 20231205 | 104900 | 920240585 | 2690 | 2690 | 2690 | 2690 | 327 |
| 482 | 20231205 | 104800 | 919360955 | 2690 | 2690 | 2690 | 2690 | 0 |
| 483 | 20231205 | 104700 | 919360955 | 2690 | 2700 | 2700 | 2690 | 1701 |
| 484 | 20231205 | 104600 | 914784265 | 2695 | 2690 | 2695 | 2690 | 23572 |
| 485 | 20231205 | 104500 | 851365700 | 2695 | 2695 | 2695 | 2690 | 4126 |
| 486 | 20231205 | 104400 | 840257905 | 2695 | 2695 | 2695 | 2695 | 214 |
| 487 | 20231205 | 104300 | 839681175 | 2695 | 2690 | 2695 | 2690 | 269 |
| 488 | 20231205 | 104200 | 838956930 | 2695 | 2690 | 2695 | 2690 | 792 |
| 489 | 20231205 | 104100 | 836822890 | 2690 | 2690 | 2690 | 2690 | 140 |
| 490 | 20231205 | 104000 | 836446290 | 2690 | 2695 | 2695 | 2690 | 2077 |
| 491 | 20231205 | 103900 | 830854825 | 2695 | 2700 | 2700 | 2695 | 4521 |
| 492 | 20231205 | 103800 | 818664655 | 2700 | 2700 | 2700 | 2700 | 1207 |
| 493 | 20231205 | 103700 | 815405755 | 2700 | 2700 | 2700 | 2700 | 141 |
| 494 | 20231205 | 103600 | 815025055 | 2705 | 2705 | 2705 | 2705 | 132 |
| 495 | 20231205 | 103500 | 814667995 | 2700 | 2710 | 2710 | 2700 | 586 |
| 496 | 20231205 | 103400 | 813083455 | 2705 | 2700 | 2705 | 2700 | 492 |
| 497 | 20231205 | 103300 | 811753295 | 2700 | 2700 | 2700 | 2700 | 1 |
| 498 | 20231205 | 103200 | 811750595 | 2700 | 2700 | 2700 | 2700 | 1639 |
| 499 | 20231205 | 103100 | 807325295 | 2700 | 2700 | 2700 | 2700 | 140 |
| 500 | 20231205 | 103000 | 806947295 | 2700 | 2695 | 2700 | 2695 | 1470 |
| 501 | 20231205 | 102900 | 802978315 | 2695 | 2700 | 2700 | 2695 | 221 |
| 502 | 20231205 | 102800 | 802382715 | 2695 | 2695 | 2700 | 2695 | 410 |
| 503 | 20231205 | 102700 | 801277760 | 2695 | 2695 | 2695 | 2695 | 81 |
| 504 | 20231205 | 102600 | 801059465 | 2695 | 2700 | 2700 | 2695 | 10079 |
| 505 | 20231205 | 102500 | 773846190 | 2700 | 2700 | 2700 | 2700 | 139 |
| 506 | 20231205 | 102400 | 773470890 | 2700 | 2705 | 2705 | 2700 | 102 |
| 507 | 20231205 | 102300 | 773194985 | 2700 | 2700 | 2700 | 2700 | 140 |
| 508 | 20231205 | 102200 | 772816985 | 2700 | 2700 | 2700 | 2700 | 140 |
| 509 | 20231205 | 102100 | 772438985 | 2700 | 2705 | 2705 | 2700 | 113 |
| 510 | 20231205 | 102000 | 772133325 | 2705 | 2705 | 2705 | 2705 | 146 |
| 511 | 20231205 | 101900 | 771738395 | 2710 | 2705 | 2710 | 2705 | 241 |
| 512 | 20231205 | 101800 | 771085985 | 2705 | 2710 | 2710 | 2705 | 102 |
| 513 | 20231205 | 101700 | 770809570 | 2705 | 2705 | 2710 | 2705 | 631 |
| 514 | 20231205 | 101600 | 769102210 | 2705 | 2710 | 2710 | 2705 | 105 |
| 515 | 20231205 | 101500 | 768817665 | 2700 | 2705 | 2710 | 2700 | 619 |
| 516 | 20231205 | 101400 | 767143465 | 2705 | 2710 | 2710 | 2700 | 501 |
| 517 | 20231205 | 101300 | 765788265 | 2705 | 2700 | 2705 | 2700 | 8146 |
| 518 | 20231205 | 101200 | 743755520 | 2700 | 2700 | 2700 | 2700 | 190 |
| 519 | 20231205 | 101100 | 743242520 | 2700 | 2705 | 2705 | 2700 | 149 |
| 520 | 20231205 | 101000 | 742839920 | 2705 | 2705 | 2705 | 2705 | 342 |
| 521 | 20231205 | 100900 | 741914810 | 2705 | 2705 | 2705 | 2705 | 140 |
| 522 | 20231205 | 100800 | 741536110 | 2710 | 2705 | 2710 | 2705 | 268 |
| 523 | 20231205 | 100700 | 740810530 | 2710 | 2710 | 2710 | 2710 | 696 |
| 524 | 20231205 | 100600 | 738924370 | 2710 | 2710 | 2710 | 2710 | 532 |
| 525 | 20231205 | 100500 | 737482650 | 2705 | 2705 | 2705 | 2705 | 141 |
| 526 | 20231205 | 100400 | 737101245 | 2710 | 2710 | 2710 | 2710 | 1 |
| 527 | 20231205 | 100300 | 737098535 | 2705 | 2710 | 2710 | 2705 | 10573 |
| 528 | 20231205 | 100200 | 708446405 | 2710 | 2715 | 2715 | 2710 | 339 |
| 529 | 20231205 | 100100 | 707526715 | 2710 | 2705 | 2710 | 2705 | 675 |
| 530 | 20231205 | 100000 | 705697975 | 2705 | 2700 | 2705 | 2700 | 1038 |
| 531 | 20231205 | 095900 | 702895325 | 2700 | 2700 | 2700 | 2700 | 140 |
| 532 | 20231205 | 095800 | 702517325 | 2700 | 2700 | 2700 | 2700 | 0 |
| 533 | 20231205 | 095700 | 702517325 | 2700 | 2700 | 2700 | 2700 | 189 |
| 534 | 20231205 | 095600 | 702007025 | 2700 | 2695 | 2700 | 2695 | 225 |
| 535 | 20231205 | 095500 | 701400440 | 2695 | 2705 | 2705 | 2690 | 30382 |
| 536 | 20231205 | 095400 | 619570760 | 2700 | 2710 | 2710 | 2700 | 2630 |
| 537 | 20231205 | 095300 | 612456805 | 2710 | 2715 | 2715 | 2710 | 1480 |
| 538 | 20231205 | 095200 | 608445375 | 2715 | 2715 | 2715 | 2715 | 559 |
| 539 | 20231205 | 095100 | 606927690 | 2715 | 2710 | 2720 | 2710 | 226 |
| 540 | 20231205 | 095000 | 606314330 | 2710 | 2705 | 2710 | 2705 | 217 |
| 541 | 20231205 | 094900 | 605726330 | 2705 | 2715 | 2715 | 2705 | 528 |
| 542 | 20231205 | 094800 | 604293050 | 2705 | 2710 | 2710 | 2705 | 1759 |
| 543 | 20231205 | 094700 | 599526860 | 2710 | 2705 | 2710 | 2705 | 314 |
| 544 | 20231205 | 094600 | 598676615 | 2705 | 2705 | 2705 | 2705 | 1 |
| 545 | 20231205 | 094500 | 598673910 | 2705 | 2715 | 2715 | 2705 | 1259 |
| 546 | 20231205 | 094400 | 595264515 | 2705 | 2710 | 2710 | 2705 | 1140 |
| 547 | 20231205 | 094300 | 592176780 | 2715 | 2715 | 2715 | 2710 | 1121 |
| 548 | 20231205 | 094200 | 589133915 | 2715 | 2715 | 2715 | 2715 | 140 |
| 549 | 20231205 | 094100 | 588753815 | 2715 | 2720 | 2720 | 2715 | 255 |
| 550 | 20231205 | 094000 | 588060965 | 2720 | 2720 | 2720 | 2720 | 497 |
| 551 | 20231205 | 093900 | 586709125 | 2720 | 2720 | 2720 | 2720 | 305 |
| 552 | 20231205 | 093800 | 585879525 | 2720 | 2720 | 2720 | 2715 | 542 |
| 553 | 20231205 | 093700 | 584405985 | 2715 | 2720 | 2720 | 2715 | 271 |
| 554 | 20231205 | 093600 | 583669180 | 2715 | 2720 | 2720 | 2715 | 341 |
| 555 | 20231205 | 093500 | 582742360 | 2720 | 2720 | 2720 | 2715 | 177 |
| 556 | 20231205 | 093400 | 582261620 | 2715 | 2715 | 2715 | 2715 | 0 |
| 557 | 20231205 | 093300 | 582261620 | 2715 | 2725 | 2725 | 2715 | 241 |
| 558 | 20231205 | 093200 | 581606295 | 2725 | 2725 | 2725 | 2725 | 1 |
| 559 | 20231205 | 093100 | 581603570 | 2715 | 2720 | 2720 | 2715 | 560 |
| 560 | 20231205 | 093000 | 580081070 | 2720 | 2720 | 2720 | 2720 | 2336 |
| 561 | 20231205 | 092900 | 573727150 | 2715 | 2715 | 2715 | 2715 | 4015 |
| 562 | 20231205 | 092800 | 562826425 | 2715 | 2710 | 2715 | 2710 | 1400 |
| 563 | 20231205 | 092700 | 559029925 | 2710 | 2705 | 2715 | 2705 | 19516 |
| 564 | 20231205 | 092600 | 506147085 | 2705 | 2700 | 2705 | 2695 | 6325 |
| 565 | 20231205 | 092500 | 489043890 | 2700 | 2700 | 2700 | 2700 | 20 |
| 566 | 20231205 | 092400 | 488989890 | 2675 | 2670 | 2695 | 2670 | 7143 |
| 567 | 20231205 | 092300 | 469881930 | 2665 | 2690 | 2700 | 2665 | 4324 |
| 568 | 20231205 | 092200 | 458303210 | 2690 | 2690 | 2690 | 2665 | 6711 |
| 569 | 20231205 | 092100 | 440379205 | 2690 | 2700 | 2700 | 2675 | 7255 |
| 570 | 20231205 | 092000 | 420935840 | 2700 | 2700 | 2700 | 2700 | 19 |
| 571 | 20231205 | 091900 | 420884540 | 2700 | 2690 | 2710 | 2690 | 5688 |
| 572 | 20231205 | 091800 | 405539735 | 2690 | 2700 | 2705 | 2655 | 58088 |
| 573 | 20231205 | 091700 | 250253155 | 2710 | 2715 | 2715 | 2685 | 26492 |
| 574 | 20231205 | 091600 | 178808630 | 2725 | 2725 | 2730 | 2700 | 25467 |
| 575 | 20231205 | 091500 | 109850330 | 2725 | 2725 | 2725 | 2725 | 0 |
| 576 | 20231205 | 091400 | 109850330 | 2725 | 2720 | 2725 | 2720 | 1434 |
| 577 | 20231205 | 091300 | 105948600 | 2720 | 2720 | 2720 | 2720 | 1225 |
| 578 | 20231205 | 091200 | 102616600 | 2720 | 2720 | 2720 | 2720 | 2139 |
| 579 | 20231205 | 091100 | 96798520 | 2720 | 2720 | 2720 | 2720 | 1423 |
| 580 | 20231205 | 091000 | 92927960 | 2720 | 2725 | 2735 | 2720 | 6870 |
| 581 | 20231205 | 090900 | 74227925 | 2735 | 2730 | 2735 | 2725 | 8519 |
| 582 | 20231205 | 090800 | 50986240 | 2735 | 2740 | 2740 | 2735 | 3095 |
| 583 | 20231205 | 090700 | 42520785 | 2740 | 2740 | 2740 | 2740 | 370 |
| 584 | 20231205 | 090600 | 41506985 | 2740 | 2740 | 2740 | 2735 | 1039 |
| 585 | 20231205 | 090500 | 38665125 | 2740 | 2740 | 2740 | 2740 | 3782 |
| 586 | 20231205 | 090400 | 28302445 | 2740 | 2740 | 2740 | 2735 | 2215 |
| 587 | 20231205 | 090300 | 22234225 | 2735 | 2750 | 2750 | 2735 | 1433 |
| 588 | 20231205 | 090200 | 18308740 | 2745 | 2735 | 2745 | 2735 | 655 |
| 589 | 20231205 | 090100 | 16510795 | 2740 | 2740 | 2740 | 2740 | 1425 |
| 590 | 20231205 | 090000 | 12606295 | 2745 | 2770 | 2770 | 2745 | 4574 |