28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 3 | 20231204 | 183900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20231204 | 183800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20231204 | 183700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20231204 | 183600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20231204 | 183500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20231204 | 183400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20231204 | 183300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20231204 | 183200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20231204 | 183100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20231204 | 183000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20231204 | 182900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20231204 | 182800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20231204 | 182700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20231204 | 182600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20231204 | 182500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20231204 | 182400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20231204 | 182300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20231204 | 182200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20231204 | 182100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20231204 | 182000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20231204 | 181900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20231204 | 181800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20231204 | 181700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20231204 | 181600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20231204 | 181500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20231204 | 181400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20231204 | 181300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20231204 | 181200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20231204 | 181100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20231204 | 181000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 33 | 20231204 | 180900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20231204 | 180800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20231204 | 180700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20231204 | 180600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20231204 | 180500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20231204 | 180400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20231204 | 180300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20231204 | 180200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20231204 | 180100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20231204 | 180000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20231204 | 175900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20231204 | 175800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20231204 | 175700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20231204 | 175600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20231204 | 175500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20231204 | 175400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20231204 | 175300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20231204 | 175200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20231204 | 175100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20231204 | 175000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20231204 | 174900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20231204 | 174800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20231204 | 174700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20231204 | 174600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20231204 | 174500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20231204 | 174400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20231204 | 174300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20231204 | 174200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20231204 | 174100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20231204 | 174000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 63 | 20231204 | 173900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20231204 | 173800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20231204 | 173700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20231204 | 173600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20231204 | 173500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20231204 | 173400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20231204 | 173300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20231204 | 173200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20231204 | 173100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20231204 | 173000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20231204 | 172900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20231204 | 172800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20231204 | 172700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20231204 | 172600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20231204 | 172500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20231204 | 172400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20231204 | 172300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20231204 | 172200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20231204 | 172100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20231204 | 172000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20231204 | 171900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20231204 | 171800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20231204 | 171700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20231204 | 171600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20231204 | 171500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20231204 | 171400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20231204 | 171300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20231204 | 171200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20231204 | 171100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20231204 | 171000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 93 | 20231204 | 170900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20231204 | 170800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20231204 | 170700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20231204 | 170600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20231204 | 170500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20231204 | 170400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20231204 | 170300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20231204 | 170200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20231204 | 170100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20231204 | 170000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20231204 | 165900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20231204 | 165800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20231204 | 165700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20231204 | 165600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20231204 | 165500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20231204 | 165400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20231204 | 165300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20231204 | 165200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20231204 | 165100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20231204 | 165000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20231204 | 164900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20231204 | 164800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20231204 | 164700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20231204 | 164600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20231204 | 164500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20231204 | 164400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20231204 | 164300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20231204 | 164200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20231204 | 164100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20231204 | 164000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 123 | 20231204 | 163900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20231204 | 163800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20231204 | 163700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20231204 | 163600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20231204 | 163500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20231204 | 163400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20231204 | 163300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20231204 | 163200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20231204 | 163100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20231204 | 163000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20231204 | 162900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20231204 | 162800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20231204 | 162700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20231204 | 162600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20231204 | 162500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20231204 | 162400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20231204 | 162300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20231204 | 162200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20231204 | 162100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20231204 | 162000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20231204 | 161900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20231204 | 161800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20231204 | 161700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20231204 | 161600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20231204 | 161500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20231204 | 161400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20231204 | 161300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20231204 | 161200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20231204 | 161100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20231204 | 161000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 153 | 20231204 | 160900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20231204 | 160800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20231204 | 160700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20231204 | 160600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20231204 | 160500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20231204 | 160400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20231204 | 160300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20231204 | 160200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20231204 | 160100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20231204 | 160000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20231204 | 155900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20231204 | 155800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20231204 | 155700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20231204 | 155600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20231204 | 155500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20231204 | 155400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20231204 | 155300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20231204 | 155200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20231204 | 155100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20231204 | 155000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20231204 | 154900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20231204 | 154800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20231204 | 154700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20231204 | 154600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20231204 | 154500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20231204 | 154400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20231204 | 154300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20231204 | 154200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20231204 | 154100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20231204 | 154000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 183 | 20231204 | 153900 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20231204 | 153800 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20231204 | 153700 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20231204 | 153600 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20231204 | 153500 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20231204 | 153400 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20231204 | 153300 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20231204 | 153200 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20231204 | 153100 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20231204 | 153000 | 1375004815 | 2710 | 2710 | 2710 | 2710 | 3329 |
| 193 | 20231204 | 152900 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20231204 | 152800 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20231204 | 152700 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20231204 | 152600 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20231204 | 152500 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20231204 | 152400 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20231204 | 152300 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20231204 | 152200 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20231204 | 152100 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20231204 | 152000 | 1365983225 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20231204 | 151900 | 1365983225 | 2720 | 2725 | 2725 | 2720 | 430 |
| 204 | 20231204 | 151800 | 1364813165 | 2720 | 2720 | 2725 | 2720 | 1601 |
| 205 | 20231204 | 151700 | 1360457855 | 2725 | 2715 | 2725 | 2715 | 679 |
| 206 | 20231204 | 151600 | 1358609945 | 2715 | 2715 | 2720 | 2715 | 197 |
| 207 | 20231204 | 151500 | 1358074115 | 2720 | 2720 | 2720 | 2710 | 542 |
| 208 | 20231204 | 151400 | 1356600245 | 2720 | 2725 | 2725 | 2715 | 27 |
| 209 | 20231204 | 151300 | 1356526915 | 2725 | 2720 | 2725 | 2720 | 513 |
| 210 | 20231204 | 151200 | 1355129195 | 2710 | 2715 | 2725 | 2710 | 845 |
| 211 | 20231204 | 151100 | 1352833265 | 2715 | 2725 | 2725 | 2715 | 872 |
| 212 | 20231204 | 151000 | 1350464045 | 2715 | 2715 | 2725 | 2715 | 273 |
| 213 | 20231204 | 150900 | 1349720210 | 2725 | 2725 | 2730 | 2715 | 12292 |
| 214 | 20231204 | 150800 | 1316322975 | 2730 | 2725 | 2730 | 2725 | 7445 |
| 215 | 20231204 | 150700 | 1296030645 | 2725 | 2715 | 2725 | 2715 | 316 |
| 216 | 20231204 | 150600 | 1295170045 | 2725 | 2725 | 2725 | 2715 | 475 |
| 217 | 20231204 | 150500 | 1293875680 | 2715 | 2720 | 2720 | 2715 | 3520 |
| 218 | 20231204 | 150400 | 1284301290 | 2725 | 2725 | 2725 | 2725 | 242 |
| 219 | 20231204 | 150300 | 1283641840 | 2725 | 2720 | 2725 | 2720 | 329 |
| 220 | 20231204 | 150200 | 1282745835 | 2725 | 2725 | 2725 | 2720 | 468 |
| 221 | 20231204 | 150100 | 1281470545 | 2725 | 2725 | 2725 | 2720 | 953 |
| 222 | 20231204 | 150000 | 1278874125 | 2720 | 2725 | 2725 | 2720 | 316 |
| 223 | 20231204 | 145900 | 1278013525 | 2725 | 2720 | 2725 | 2720 | 293 |
| 224 | 20231204 | 145800 | 1277215105 | 2725 | 2720 | 2725 | 2720 | 724 |
| 225 | 20231204 | 145700 | 1275243660 | 2725 | 2725 | 2725 | 2720 | 215 |
| 226 | 20231204 | 145600 | 1274657790 | 2725 | 2725 | 2725 | 2725 | 269 |
| 227 | 20231204 | 145500 | 1273924765 | 2725 | 2725 | 2725 | 2725 | 473 |
| 228 | 20231204 | 145400 | 1272635840 | 2720 | 2725 | 2725 | 2720 | 499 |
| 229 | 20231204 | 145300 | 1271277570 | 2720 | 2720 | 2725 | 2720 | 539 |
| 230 | 20231204 | 145200 | 1269809790 | 2720 | 2720 | 2725 | 2720 | 1561 |
| 231 | 20231204 | 145100 | 1265561070 | 2725 | 2725 | 2725 | 2725 | 467 |
| 232 | 20231204 | 145000 | 1264288495 | 2720 | 2725 | 2725 | 2720 | 275 |
| 233 | 20231204 | 144900 | 1263539125 | 2725 | 2720 | 2725 | 2720 | 2335 |
| 234 | 20231204 | 144800 | 1257186925 | 2725 | 2725 | 2725 | 2720 | 3365 |
| 235 | 20231204 | 144700 | 1248032300 | 2730 | 2730 | 2730 | 2725 | 1611 |
| 236 | 20231204 | 144600 | 1243634405 | 2725 | 2720 | 2730 | 2720 | 669 |
| 237 | 20231204 | 144500 | 1241811230 | 2725 | 2725 | 2725 | 2725 | 403 |
| 238 | 20231204 | 144400 | 1240713055 | 2725 | 2725 | 2725 | 2725 | 571 |
| 239 | 20231204 | 144300 | 1239157080 | 2725 | 2730 | 2730 | 2725 | 280 |
| 240 | 20231204 | 144200 | 1238392945 | 2720 | 2725 | 2730 | 2720 | 291 |
| 241 | 20231204 | 144100 | 1237598655 | 2725 | 2730 | 2730 | 2720 | 530 |
| 242 | 20231204 | 144000 | 1236152950 | 2730 | 2725 | 2730 | 2720 | 3413 |
| 243 | 20231204 | 143900 | 1226851010 | 2725 | 2725 | 2730 | 2725 | 4364 |
| 244 | 20231204 | 143800 | 1214957645 | 2725 | 2720 | 2725 | 2720 | 1091 |
| 245 | 20231204 | 143700 | 1211984710 | 2720 | 2725 | 2725 | 2720 | 268 |
| 246 | 20231204 | 143600 | 1211254425 | 2725 | 2720 | 2725 | 2720 | 821 |
| 247 | 20231204 | 143500 | 1209019130 | 2725 | 2715 | 2725 | 2715 | 424 |
| 248 | 20231204 | 143400 | 1207864510 | 2725 | 2720 | 2725 | 2715 | 616 |
| 249 | 20231204 | 143300 | 1206187320 | 2725 | 2720 | 2725 | 2715 | 5781 |
| 250 | 20231204 | 143200 | 1190461660 | 2720 | 2715 | 2720 | 2715 | 11914 |
| 251 | 20231204 | 143100 | 1158113480 | 2720 | 2715 | 2720 | 2710 | 4844 |
| 252 | 20231204 | 143000 | 1144961400 | 2715 | 2710 | 2720 | 2710 | 480 |
| 253 | 20231204 | 142900 | 1143657340 | 2715 | 2720 | 2720 | 2715 | 3358 |
| 254 | 20231204 | 142800 | 1134538040 | 2715 | 2710 | 2715 | 2710 | 5568 |
| 255 | 20231204 | 142700 | 1119422920 | 2715 | 2715 | 2715 | 2710 | 1195 |
| 256 | 20231204 | 142600 | 1116183495 | 2715 | 2715 | 2715 | 2715 | 407 |
| 257 | 20231204 | 142500 | 1115078490 | 2715 | 2715 | 2715 | 2715 | 458 |
| 258 | 20231204 | 142400 | 1113835020 | 2710 | 2715 | 2715 | 2710 | 499 |
| 259 | 20231204 | 142300 | 1112481735 | 2710 | 2715 | 2715 | 2710 | 1399 |
| 260 | 20231204 | 142200 | 1108683740 | 2715 | 2715 | 2715 | 2705 | 1031 |
| 261 | 20231204 | 142100 | 1105884875 | 2715 | 2715 | 2720 | 2715 | 7904 |
| 262 | 20231204 | 142000 | 1084424300 | 2715 | 2710 | 2715 | 2710 | 6160 |
| 263 | 20231204 | 141900 | 1067712700 | 2710 | 2710 | 2710 | 2710 | 192 |
| 264 | 20231204 | 141800 | 1067192380 | 2710 | 2705 | 2710 | 2705 | 344 |
| 265 | 20231204 | 141700 | 1066260430 | 2705 | 2710 | 2710 | 2705 | 304 |
| 266 | 20231204 | 141600 | 1065436715 | 2705 | 2710 | 2710 | 2705 | 222 |
| 267 | 20231204 | 141500 | 1064835115 | 2705 | 2705 | 2710 | 2705 | 373 |
| 268 | 20231204 | 141400 | 1063824800 | 2710 | 2710 | 2710 | 2705 | 483 |
| 269 | 20231204 | 141300 | 1062515930 | 2710 | 2710 | 2710 | 2710 | 1797 |
| 270 | 20231204 | 141200 | 1057646060 | 2710 | 2700 | 2710 | 2700 | 295 |
| 271 | 20231204 | 141100 | 1056848135 | 2700 | 2705 | 2705 | 2700 | 440 |
| 272 | 20231204 | 141000 | 1055658050 | 2710 | 2710 | 2710 | 2700 | 1472 |
| 273 | 20231204 | 140900 | 1051673940 | 2705 | 2705 | 2710 | 2705 | 1053 |
| 274 | 20231204 | 140800 | 1048824310 | 2710 | 2710 | 2710 | 2710 | 214 |
| 275 | 20231204 | 140700 | 1048244370 | 2710 | 2710 | 2710 | 2710 | 674 |
| 276 | 20231204 | 140600 | 1046417830 | 2710 | 2705 | 2710 | 2705 | 6925 |
| 277 | 20231204 | 140500 | 1027684730 | 2705 | 2705 | 2705 | 2705 | 193 |
| 278 | 20231204 | 140400 | 1027162665 | 2705 | 2700 | 2705 | 2695 | 316 |
| 279 | 20231204 | 140300 | 1026308205 | 2695 | 2705 | 2705 | 2695 | 477 |
| 280 | 20231204 | 140200 | 1025017930 | 2705 | 2705 | 2705 | 2705 | 175 |
| 281 | 20231204 | 140100 | 1024544555 | 2705 | 2700 | 2705 | 2700 | 348 |
| 282 | 20231204 | 140000 | 1023603715 | 2705 | 2705 | 2705 | 2700 | 820 |
| 283 | 20231204 | 135900 | 1021385625 | 2705 | 2695 | 2705 | 2695 | 567 |
| 284 | 20231204 | 135800 | 1019852890 | 2700 | 2700 | 2705 | 2700 | 671 |
| 285 | 20231204 | 135700 | 1018039885 | 2700 | 2705 | 2705 | 2700 | 411 |
| 286 | 20231204 | 135600 | 1016929130 | 2705 | 2705 | 2705 | 2705 | 294 |
| 287 | 20231204 | 135500 | 1016133860 | 2705 | 2705 | 2705 | 2700 | 479 |
| 288 | 20231204 | 135400 | 1014838205 | 2705 | 2705 | 2705 | 2705 | 431 |
| 289 | 20231204 | 135300 | 1013672350 | 2705 | 2705 | 2705 | 2700 | 152 |
| 290 | 20231204 | 135200 | 1013261240 | 2705 | 2705 | 2705 | 2700 | 451 |
| 291 | 20231204 | 135100 | 1012041340 | 2705 | 2700 | 2705 | 2700 | 204 |
| 292 | 20231204 | 135000 | 1011489570 | 2700 | 2705 | 2705 | 2700 | 294 |
| 293 | 20231204 | 134900 | 1010694305 | 2705 | 2705 | 2705 | 2700 | 1181 |
| 294 | 20231204 | 134800 | 1007499705 | 2705 | 2710 | 2710 | 2700 | 473 |
| 295 | 20231204 | 134700 | 1006219205 | 2715 | 2695 | 2715 | 2695 | 22756 |
| 296 | 20231204 | 134600 | 944704240 | 2695 | 2695 | 2695 | 2695 | 212 |
| 297 | 20231204 | 134500 | 944132900 | 2690 | 2695 | 2695 | 2690 | 331 |
| 298 | 20231204 | 134400 | 943241120 | 2690 | 2690 | 2690 | 2685 | 379 |
| 299 | 20231204 | 134300 | 942221660 | 2685 | 2685 | 2685 | 2685 | 4 |
| 300 | 20231204 | 134200 | 942210920 | 2685 | 2685 | 2685 | 2685 | 20 |
| 301 | 20231204 | 134100 | 942157220 | 2685 | 2690 | 2690 | 2685 | 201 |
| 302 | 20231204 | 134000 | 941617530 | 2690 | 2690 | 2690 | 2690 | 1 |
| 303 | 20231204 | 133900 | 941614840 | 2690 | 2680 | 2690 | 2680 | 1020 |
| 304 | 20231204 | 133800 | 938871240 | 2690 | 2690 | 2690 | 2690 | 0 |
| 305 | 20231204 | 133700 | 938871240 | 2690 | 2680 | 2690 | 2680 | 410 |
| 306 | 20231204 | 133600 | 937772340 | 2690 | 2690 | 2690 | 2680 | 33 |
| 307 | 20231204 | 133500 | 937683680 | 2685 | 2680 | 2685 | 2680 | 2608 |
| 308 | 20231204 | 133400 | 930681205 | 2685 | 2685 | 2685 | 2685 | 100 |
| 309 | 20231204 | 133300 | 930412705 | 2685 | 2685 | 2685 | 2685 | 10 |
| 310 | 20231204 | 133200 | 930385855 | 2680 | 2680 | 2680 | 2680 | 0 |
| 311 | 20231204 | 133100 | 930385855 | 2680 | 2680 | 2680 | 2680 | 100 |
| 312 | 20231204 | 133000 | 930117855 | 2685 | 2685 | 2685 | 2685 | 0 |
| 313 | 20231204 | 132900 | 930117855 | 2685 | 2685 | 2685 | 2685 | 0 |
| 314 | 20231204 | 132800 | 930117855 | 2685 | 2685 | 2685 | 2685 | 5 |
| 315 | 20231204 | 132700 | 930104430 | 2680 | 2680 | 2680 | 2680 | 0 |
| 316 | 20231204 | 132600 | 930104430 | 2680 | 2680 | 2680 | 2680 | 0 |
| 317 | 20231204 | 132500 | 930104430 | 2680 | 2680 | 2680 | 2680 | 400 |
| 318 | 20231204 | 132400 | 929032430 | 2685 | 2685 | 2685 | 2685 | 500 |
| 319 | 20231204 | 132300 | 927689930 | 2685 | 2685 | 2685 | 2685 | 5882 |
| 320 | 20231204 | 132200 | 911896760 | 2690 | 2690 | 2690 | 2690 | 100 |
| 321 | 20231204 | 132100 | 911627760 | 2690 | 2690 | 2690 | 2690 | 0 |
| 322 | 20231204 | 132000 | 911627760 | 2690 | 2690 | 2690 | 2690 | 749 |
| 323 | 20231204 | 131900 | 909612950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 324 | 20231204 | 131800 | 909612950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 325 | 20231204 | 131700 | 909612950 | 2690 | 2690 | 2690 | 2690 | 10 |
| 326 | 20231204 | 131600 | 909586050 | 2690 | 2685 | 2690 | 2685 | 382 |
| 327 | 20231204 | 131500 | 908558970 | 2690 | 2690 | 2690 | 2690 | 3062 |
| 328 | 20231204 | 131400 | 900322190 | 2695 | 2695 | 2695 | 2695 | 504 |
| 329 | 20231204 | 131300 | 898963910 | 2695 | 2690 | 2695 | 2690 | 420 |
| 330 | 20231204 | 131200 | 897834010 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 331 | 20231204 | 131100 | 895139010 | 2690 | 2690 | 2690 | 2690 | 0 |
| 332 | 20231204 | 131000 | 895139010 | 2690 | 2695 | 2695 | 2690 | 21 |
| 333 | 20231204 | 130900 | 895082515 | 2695 | 2695 | 2695 | 2695 | 1 |
| 334 | 20231204 | 130800 | 895079820 | 2690 | 2690 | 2690 | 2685 | 1550 |
| 335 | 20231204 | 130700 | 890910420 | 2685 | 2685 | 2685 | 2685 | 330 |
| 336 | 20231204 | 130600 | 890024370 | 2685 | 2685 | 2685 | 2685 | 21 |
| 337 | 20231204 | 130500 | 889967985 | 2690 | 2690 | 2690 | 2690 | 0 |
| 338 | 20231204 | 130400 | 889967985 | 2690 | 2685 | 2690 | 2685 | 52 |
| 339 | 20231204 | 130300 | 889828355 | 2685 | 2685 | 2685 | 2685 | 85 |
| 340 | 20231204 | 130200 | 889600130 | 2685 | 2685 | 2685 | 2685 | 201 |
| 341 | 20231204 | 130100 | 889060445 | 2685 | 2685 | 2685 | 2685 | 1114 |
| 342 | 20231204 | 130000 | 886069355 | 2690 | 2690 | 2690 | 2690 | 0 |
| 343 | 20231204 | 125900 | 886069355 | 2690 | 2690 | 2690 | 2690 | 0 |
| 344 | 20231204 | 125800 | 886069355 | 2690 | 2690 | 2690 | 2690 | 0 |
| 345 | 20231204 | 125700 | 886069355 | 2690 | 2690 | 2690 | 2690 | 8064 |
| 346 | 20231204 | 125600 | 864377195 | 2690 | 2690 | 2690 | 2690 | 928 |
| 347 | 20231204 | 125500 | 861880875 | 2690 | 2690 | 2690 | 2690 | 0 |
| 348 | 20231204 | 125400 | 861880875 | 2690 | 2690 | 2690 | 2690 | 10 |
| 349 | 20231204 | 125300 | 861853975 | 2690 | 2680 | 2690 | 2680 | 13 |
| 350 | 20231204 | 125200 | 861819125 | 2680 | 2680 | 2680 | 2680 | 100 |
| 351 | 20231204 | 125100 | 861551125 | 2680 | 2680 | 2680 | 2680 | 0 |
| 352 | 20231204 | 125000 | 861551125 | 2680 | 2680 | 2680 | 2680 | 0 |
| 353 | 20231204 | 124900 | 861551125 | 2680 | 2680 | 2680 | 2680 | 0 |
| 354 | 20231204 | 124800 | 861551125 | 2680 | 2690 | 2690 | 2680 | 492 |
| 355 | 20231204 | 124700 | 860232550 | 2690 | 2690 | 2690 | 2690 | 0 |
| 356 | 20231204 | 124600 | 860232550 | 2690 | 2690 | 2690 | 2690 | 803 |
| 357 | 20231204 | 124500 | 858072480 | 2690 | 2690 | 2690 | 2690 | 197 |
| 358 | 20231204 | 124400 | 857542550 | 2690 | 2690 | 2690 | 2690 | 4 |
| 359 | 20231204 | 124300 | 857531790 | 2685 | 2685 | 2685 | 2685 | 266 |
| 360 | 20231204 | 124200 | 856817580 | 2685 | 2685 | 2685 | 2685 | 110 |
| 361 | 20231204 | 124100 | 856522230 | 2685 | 2685 | 2685 | 2685 | 6 |
| 362 | 20231204 | 124000 | 856506120 | 2690 | 2695 | 2695 | 2690 | 94 |
| 363 | 20231204 | 123900 | 856253060 | 2695 | 2695 | 2695 | 2695 | 1 |
| 364 | 20231204 | 123800 | 856250365 | 2690 | 2690 | 2690 | 2690 | 0 |
| 365 | 20231204 | 123700 | 856250365 | 2690 | 2690 | 2690 | 2690 | 1 |
| 366 | 20231204 | 123600 | 856247675 | 2695 | 2695 | 2695 | 2695 | 998 |
| 367 | 20231204 | 123500 | 853558065 | 2695 | 2695 | 2695 | 2695 | 100 |
| 368 | 20231204 | 123400 | 853288565 | 2695 | 2695 | 2695 | 2695 | 100 |
| 369 | 20231204 | 123300 | 853019065 | 2695 | 2695 | 2695 | 2695 | 0 |
| 370 | 20231204 | 123200 | 853019065 | 2695 | 2695 | 2695 | 2695 | 28 |
| 371 | 20231204 | 123100 | 852943605 | 2695 | 2685 | 2695 | 2685 | 641 |
| 372 | 20231204 | 123000 | 851218185 | 2680 | 2680 | 2680 | 2680 | 234 |
| 373 | 20231204 | 122900 | 850591065 | 2685 | 2685 | 2685 | 2685 | 40 |
| 374 | 20231204 | 122800 | 850483665 | 2680 | 2685 | 2685 | 2680 | 75 |
| 375 | 20231204 | 122700 | 850282550 | 2685 | 2685 | 2685 | 2685 | 240 |
| 376 | 20231204 | 122600 | 849638150 | 2685 | 2685 | 2685 | 2685 | 189 |
| 377 | 20231204 | 122500 | 849130685 | 2690 | 2690 | 2690 | 2690 | 228 |
| 378 | 20231204 | 122400 | 848517365 | 2690 | 2690 | 2690 | 2690 | 0 |
| 379 | 20231204 | 122300 | 848517365 | 2690 | 2690 | 2690 | 2690 | 0 |
| 380 | 20231204 | 122200 | 848517365 | 2690 | 2690 | 2690 | 2690 | 22 |
| 381 | 20231204 | 122100 | 848458185 | 2695 | 2695 | 2695 | 2695 | 0 |
| 382 | 20231204 | 122000 | 848458185 | 2695 | 2695 | 2695 | 2695 | 192 |
| 383 | 20231204 | 121900 | 847940745 | 2695 | 2695 | 2695 | 2695 | 520 |
| 384 | 20231204 | 121800 | 846539345 | 2700 | 2700 | 2700 | 2700 | 4 |
| 385 | 20231204 | 121700 | 846528545 | 2695 | 2695 | 2695 | 2695 | 500 |
| 386 | 20231204 | 121600 | 845181045 | 2695 | 2700 | 2700 | 2695 | 51 |
| 387 | 20231204 | 121500 | 845043595 | 2695 | 2695 | 2695 | 2695 | 715 |
| 388 | 20231204 | 121400 | 843116670 | 2695 | 2695 | 2695 | 2695 | 1024 |
| 389 | 20231204 | 121300 | 840356990 | 2695 | 2695 | 2695 | 2695 | 2002 |
| 390 | 20231204 | 121200 | 834961600 | 2695 | 2685 | 2695 | 2685 | 3 |
| 391 | 20231204 | 121100 | 834953535 | 2685 | 2685 | 2685 | 2685 | 506 |
| 392 | 20231204 | 121000 | 833594925 | 2685 | 2695 | 2695 | 2685 | 2000 |
| 393 | 20231204 | 120900 | 828220530 | 2700 | 2705 | 2705 | 2700 | 254 |
| 394 | 20231204 | 120800 | 827534715 | 2700 | 2700 | 2700 | 2700 | 201 |
| 395 | 20231204 | 120700 | 826992015 | 2700 | 2705 | 2705 | 2700 | 440 |
| 396 | 20231204 | 120600 | 825802150 | 2705 | 2705 | 2705 | 2705 | 695 |
| 397 | 20231204 | 120500 | 823922175 | 2705 | 2700 | 2705 | 2700 | 3228 |
| 398 | 20231204 | 120400 | 815191430 | 2700 | 2700 | 2700 | 2700 | 1 |
| 399 | 20231204 | 120300 | 815188730 | 2695 | 2700 | 2705 | 2695 | 221 |
| 400 | 20231204 | 120200 | 814593025 | 2700 | 2700 | 2700 | 2700 | 621 |
| 401 | 20231204 | 120100 | 812916325 | 2700 | 2695 | 2700 | 2695 | 1241 |
| 402 | 20231204 | 120000 | 809566175 | 2700 | 2695 | 2700 | 2695 | 2281 |
| 403 | 20231204 | 115900 | 803410475 | 2700 | 2700 | 2700 | 2700 | 0 |
| 404 | 20231204 | 115800 | 803410475 | 2700 | 2700 | 2700 | 2700 | 1006 |
| 405 | 20231204 | 115700 | 800694275 | 2700 | 2700 | 2700 | 2700 | 307 |
| 406 | 20231204 | 115600 | 799865375 | 2700 | 2695 | 2700 | 2695 | 245 |
| 407 | 20231204 | 115500 | 799204845 | 2700 | 2690 | 2700 | 2690 | 1672 |
| 408 | 20231204 | 115400 | 794690495 | 2690 | 2690 | 2690 | 2690 | 199 |
| 409 | 20231204 | 115300 | 794155185 | 2690 | 2690 | 2700 | 2690 | 27783 |
| 410 | 20231204 | 115200 | 719418625 | 2700 | 2695 | 2700 | 2695 | 2635 |
| 411 | 20231204 | 115100 | 712304915 | 2695 | 2690 | 2695 | 2690 | 503 |
| 412 | 20231204 | 115000 | 710951370 | 2690 | 2700 | 2700 | 2690 | 3213 |
| 413 | 20231204 | 114900 | 702277200 | 2690 | 2690 | 2690 | 2690 | 405 |
| 414 | 20231204 | 114800 | 701187750 | 2690 | 2700 | 2705 | 2690 | 1778 |
| 415 | 20231204 | 114700 | 696386715 | 2705 | 2685 | 2710 | 2685 | 12713 |
| 416 | 20231204 | 114600 | 662094640 | 2685 | 2685 | 2690 | 2680 | 5639 |
| 417 | 20231204 | 114500 | 646953925 | 2685 | 2680 | 2685 | 2675 | 4419 |
| 418 | 20231204 | 114400 | 635090265 | 2680 | 2685 | 2685 | 2675 | 1115 |
| 419 | 20231204 | 114300 | 632097045 | 2675 | 2680 | 2685 | 2675 | 1609 |
| 420 | 20231204 | 114200 | 627779965 | 2680 | 2680 | 2680 | 2680 | 14 |
| 421 | 20231204 | 114100 | 627742445 | 2690 | 2675 | 2690 | 2675 | 14886 |
| 422 | 20231204 | 114000 | 587819900 | 2670 | 2670 | 2670 | 2665 | 350 |
| 423 | 20231204 | 113900 | 586886600 | 2670 | 2670 | 2670 | 2670 | 932 |
| 424 | 20231204 | 113800 | 584398160 | 2670 | 2670 | 2670 | 2670 | 2719 |
| 425 | 20231204 | 113700 | 577138430 | 2670 | 2665 | 2670 | 2665 | 8151 |
| 426 | 20231204 | 113600 | 555408460 | 2665 | 2665 | 2665 | 2665 | 0 |
| 427 | 20231204 | 113500 | 555408460 | 2665 | 2665 | 2665 | 2665 | 41 |
| 428 | 20231204 | 113400 | 555299195 | 2665 | 2665 | 2665 | 2665 | 3801 |
| 429 | 20231204 | 113300 | 545169530 | 2660 | 2665 | 2665 | 2660 | 138 |
| 430 | 20231204 | 113200 | 544801775 | 2665 | 2655 | 2665 | 2655 | 7556 |
| 431 | 20231204 | 113100 | 524702410 | 2655 | 2655 | 2655 | 2655 | 0 |
| 432 | 20231204 | 113000 | 524702410 | 2655 | 2655 | 2655 | 2655 | 883 |
| 433 | 20231204 | 112900 | 522358045 | 2660 | 2660 | 2660 | 2660 | 210 |
| 434 | 20231204 | 112800 | 521799445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 435 | 20231204 | 112700 | 521799445 | 2655 | 2655 | 2655 | 2655 | 1010 |
| 436 | 20231204 | 112600 | 519117895 | 2650 | 2655 | 2655 | 2650 | 451 |
| 437 | 20231204 | 112500 | 517922720 | 2655 | 2655 | 2655 | 2650 | 83 |
| 438 | 20231204 | 112400 | 517702405 | 2655 | 2655 | 2655 | 2655 | 560 |
| 439 | 20231204 | 112300 | 516215605 | 2655 | 2650 | 2655 | 2650 | 169 |
| 440 | 20231204 | 112200 | 515767010 | 2650 | 2650 | 2650 | 2650 | 0 |
| 441 | 20231204 | 112100 | 515767010 | 2650 | 2650 | 2650 | 2650 | 1500 |
| 442 | 20231204 | 112000 | 511792010 | 2655 | 2655 | 2655 | 2655 | 0 |
| 443 | 20231204 | 111900 | 511792010 | 2655 | 2650 | 2655 | 2650 | 492 |
| 444 | 20231204 | 111800 | 510486755 | 2650 | 2655 | 2655 | 2650 | 35 |
| 445 | 20231204 | 111700 | 510394000 | 2650 | 2650 | 2650 | 2650 | 100 |
| 446 | 20231204 | 111600 | 510129000 | 2655 | 2655 | 2655 | 2655 | 288 |
| 447 | 20231204 | 111500 | 509364360 | 2655 | 2655 | 2655 | 2655 | 420 |
| 448 | 20231204 | 111400 | 508249260 | 2655 | 2655 | 2655 | 2655 | 316 |
| 449 | 20231204 | 111300 | 507410280 | 2655 | 2655 | 2655 | 2655 | 300 |
| 450 | 20231204 | 111200 | 506613780 | 2660 | 2655 | 2660 | 2655 | 509 |
| 451 | 20231204 | 111100 | 505262350 | 2655 | 2655 | 2655 | 2655 | 108 |
| 452 | 20231204 | 111000 | 504975610 | 2655 | 2655 | 2655 | 2655 | 2006 |
| 453 | 20231204 | 110900 | 499649680 | 2660 | 2660 | 2660 | 2660 | 0 |
| 454 | 20231204 | 110800 | 499649680 | 2660 | 2660 | 2660 | 2660 | 0 |
| 455 | 20231204 | 110700 | 499649680 | 2660 | 2660 | 2660 | 2660 | 254 |
| 456 | 20231204 | 110600 | 498974040 | 2660 | 2660 | 2660 | 2660 | 42 |
| 457 | 20231204 | 110500 | 498862320 | 2655 | 2660 | 2660 | 2655 | 21 |
| 458 | 20231204 | 110400 | 498806485 | 2660 | 2660 | 2660 | 2660 | 78 |
| 459 | 20231204 | 110300 | 498599005 | 2665 | 2665 | 2665 | 2665 | 0 |
| 460 | 20231204 | 110200 | 498599005 | 2665 | 2665 | 2665 | 2665 | 100 |
| 461 | 20231204 | 110100 | 498332505 | 2665 | 2660 | 2665 | 2655 | 2648 |
| 462 | 20231204 | 110000 | 491288825 | 2660 | 2655 | 2660 | 2655 | 91 |
| 463 | 20231204 | 105900 | 491047215 | 2655 | 2655 | 2655 | 2655 | 3019 |
| 464 | 20231204 | 105800 | 483031770 | 2655 | 2655 | 2655 | 2655 | 53 |
| 465 | 20231204 | 105700 | 482891055 | 2660 | 2655 | 2660 | 2655 | 2016 |
| 466 | 20231204 | 105600 | 477538275 | 2655 | 2655 | 2655 | 2655 | 150 |
| 467 | 20231204 | 105500 | 477140025 | 2655 | 2655 | 2655 | 2655 | 2080 |
| 468 | 20231204 | 105400 | 471617625 | 2655 | 2655 | 2655 | 2655 | 2143 |
| 469 | 20231204 | 105300 | 465927960 | 2660 | 2660 | 2660 | 2660 | 500 |
| 470 | 20231204 | 105200 | 464597960 | 2655 | 2655 | 2655 | 2655 | 431 |
| 471 | 20231204 | 105100 | 463453655 | 2655 | 2655 | 2655 | 2655 | 230 |
| 472 | 20231204 | 105000 | 462843005 | 2660 | 2660 | 2660 | 2660 | 0 |
| 473 | 20231204 | 104900 | 462843005 | 2660 | 2660 | 2660 | 2660 | 0 |
| 474 | 20231204 | 104800 | 462843005 | 2660 | 2655 | 2660 | 2655 | 210 |
| 475 | 20231204 | 104700 | 462284955 | 2655 | 2665 | 2665 | 2655 | 1821 |
| 476 | 20231204 | 104600 | 457441380 | 2665 | 2660 | 2665 | 2660 | 253 |
| 477 | 20231204 | 104500 | 456768345 | 2660 | 2660 | 2660 | 2660 | 286 |
| 478 | 20231204 | 104400 | 456007585 | 2655 | 2660 | 2665 | 2655 | 356 |
| 479 | 20231204 | 104300 | 455060820 | 2660 | 2660 | 2660 | 2660 | 4273 |
| 480 | 20231204 | 104200 | 443694640 | 2655 | 2650 | 2655 | 2650 | 2324 |
| 481 | 20231204 | 104100 | 437524675 | 2655 | 2650 | 2655 | 2650 | 5400 |
| 482 | 20231204 | 104000 | 423194300 | 2650 | 2645 | 2650 | 2645 | 201 |
| 483 | 20231204 | 103900 | 422662645 | 2640 | 2645 | 2645 | 2640 | 80 |
| 484 | 20231204 | 103800 | 422451435 | 2640 | 2645 | 2645 | 2640 | 139 |
| 485 | 20231204 | 103700 | 422083785 | 2645 | 2650 | 2650 | 2640 | 112 |
| 486 | 20231204 | 103600 | 421787500 | 2650 | 2650 | 2650 | 2650 | 3 |
| 487 | 20231204 | 103500 | 421779550 | 2650 | 2650 | 2650 | 2650 | 0 |
| 488 | 20231204 | 103400 | 421779550 | 2650 | 2645 | 2650 | 2640 | 4900 |
| 489 | 20231204 | 103300 | 408816690 | 2645 | 2640 | 2645 | 2640 | 671 |
| 490 | 20231204 | 103200 | 407041940 | 2640 | 2640 | 2640 | 2640 | 60 |
| 491 | 20231204 | 103100 | 406883540 | 2640 | 2645 | 2645 | 2640 | 51 |
| 492 | 20231204 | 103000 | 406748895 | 2635 | 2645 | 2645 | 2635 | 9 |
| 493 | 20231204 | 102900 | 406725170 | 2640 | 2635 | 2640 | 2635 | 2387 |
| 494 | 20231204 | 102800 | 400426190 | 2635 | 2635 | 2635 | 2635 | 1020 |
| 495 | 20231204 | 102700 | 397738490 | 2635 | 2635 | 2635 | 2635 | 0 |
| 496 | 20231204 | 102600 | 397738490 | 2635 | 2635 | 2635 | 2635 | 9 |
| 497 | 20231204 | 102500 | 397714775 | 2640 | 2640 | 2640 | 2640 | 199 |
| 498 | 20231204 | 102400 | 397189415 | 2635 | 2635 | 2635 | 2635 | 28 |
| 499 | 20231204 | 102300 | 397115635 | 2635 | 2635 | 2635 | 2635 | 16 |
| 500 | 20231204 | 102200 | 397073475 | 2635 | 2640 | 2640 | 2635 | 24 |
| 501 | 20231204 | 102100 | 397010170 | 2640 | 2640 | 2640 | 2640 | 0 |
| 502 | 20231204 | 102000 | 397010170 | 2640 | 2645 | 2645 | 2640 | 11 |
| 503 | 20231204 | 101900 | 396981125 | 2645 | 2645 | 2645 | 2645 | 0 |
| 504 | 20231204 | 101800 | 396981125 | 2645 | 2635 | 2645 | 2635 | 2394 |
| 505 | 20231204 | 101700 | 390667840 | 2645 | 2645 | 2645 | 2640 | 1054 |
| 506 | 20231204 | 101600 | 387885010 | 2650 | 2630 | 2660 | 2630 | 48867 |
| 507 | 20231204 | 101500 | 258580090 | 2630 | 2620 | 2630 | 2620 | 1173 |
| 508 | 20231204 | 101400 | 255500365 | 2625 | 2625 | 2625 | 2625 | 50 |
| 509 | 20231204 | 101300 | 255369115 | 2625 | 2625 | 2625 | 2625 | 1021 |
| 510 | 20231204 | 101200 | 252688990 | 2625 | 2630 | 2630 | 2625 | 1101 |
| 511 | 20231204 | 101100 | 249793860 | 2625 | 2625 | 2630 | 2620 | 4550 |
| 512 | 20231204 | 101000 | 237853605 | 2625 | 2625 | 2625 | 2625 | 2960 |
| 513 | 20231204 | 100900 | 230083605 | 2620 | 2620 | 2620 | 2620 | 15 |
| 514 | 20231204 | 100800 | 230044305 | 2620 | 2620 | 2620 | 2620 | 100 |
| 515 | 20231204 | 100700 | 229782305 | 2620 | 2620 | 2620 | 2620 | 4097 |
| 516 | 20231204 | 100600 | 219048165 | 2625 | 2620 | 2625 | 2620 | 1171 |
| 517 | 20231204 | 100500 | 215980110 | 2620 | 2615 | 2620 | 2615 | 4342 |
| 518 | 20231204 | 100400 | 204604820 | 2615 | 2615 | 2615 | 2615 | 986 |
| 519 | 20231204 | 100300 | 202026430 | 2620 | 2620 | 2620 | 2620 | 509 |
| 520 | 20231204 | 100200 | 200692850 | 2620 | 2620 | 2620 | 2615 | 505 |
| 521 | 20231204 | 100100 | 199369755 | 2620 | 2620 | 2620 | 2620 | 3 |
| 522 | 20231204 | 100000 | 199361895 | 2620 | 2615 | 2620 | 2615 | 1043 |
| 523 | 20231204 | 095900 | 196634150 | 2615 | 2615 | 2615 | 2615 | 211 |
| 524 | 20231204 | 095800 | 196082385 | 2620 | 2615 | 2620 | 2615 | 313 |
| 525 | 20231204 | 095700 | 195262375 | 2615 | 2615 | 2615 | 2615 | 0 |
| 526 | 20231204 | 095600 | 195262375 | 2615 | 2615 | 2615 | 2615 | 300 |
| 527 | 20231204 | 095500 | 194477875 | 2615 | 2620 | 2620 | 2615 | 3466 |
| 528 | 20231204 | 095400 | 185401455 | 2620 | 2620 | 2620 | 2620 | 50 |
| 529 | 20231204 | 095300 | 185270455 | 2620 | 2620 | 2620 | 2615 | 5997 |
| 530 | 20231204 | 095200 | 169561835 | 2620 | 2615 | 2620 | 2615 | 5583 |
| 531 | 20231204 | 095100 | 154949790 | 2610 | 2610 | 2610 | 2610 | 3805 |
| 532 | 20231204 | 095000 | 145018740 | 2610 | 2610 | 2610 | 2610 | 758 |
| 533 | 20231204 | 094900 | 143040360 | 2610 | 2610 | 2610 | 2610 | 1292 |
| 534 | 20231204 | 094800 | 139668240 | 2605 | 2605 | 2605 | 2605 | 1 |
| 535 | 20231204 | 094700 | 139665635 | 2610 | 2610 | 2610 | 2610 | 0 |
| 536 | 20231204 | 094600 | 139665635 | 2610 | 2610 | 2610 | 2610 | 904 |
| 537 | 20231204 | 094500 | 137306195 | 2610 | 2610 | 2610 | 2610 | 539 |
| 538 | 20231204 | 094400 | 135899405 | 2610 | 2605 | 2610 | 2605 | 104 |
| 539 | 20231204 | 094300 | 135627970 | 2610 | 2610 | 2610 | 2610 | 40 |
| 540 | 20231204 | 094200 | 135523570 | 2605 | 2610 | 2610 | 2605 | 563 |
| 541 | 20231204 | 094100 | 134055455 | 2605 | 2610 | 2610 | 2605 | 201 |
| 542 | 20231204 | 094000 | 133531845 | 2610 | 2610 | 2610 | 2610 | 349 |
| 543 | 20231204 | 093900 | 132620955 | 2615 | 2615 | 2615 | 2615 | 0 |
| 544 | 20231204 | 093800 | 132620955 | 2615 | 2610 | 2615 | 2610 | 853 |
| 545 | 20231204 | 093700 | 130394595 | 2610 | 2610 | 2610 | 2610 | 4284 |
| 546 | 20231204 | 093600 | 119213355 | 2610 | 2605 | 2610 | 2605 | 1020 |
| 547 | 20231204 | 093500 | 116551255 | 2605 | 2610 | 2610 | 2605 | 240 |
| 548 | 20231204 | 093400 | 115924860 | 2605 | 2610 | 2610 | 2605 | 154 |
| 549 | 20231204 | 093300 | 115523670 | 2610 | 2605 | 2610 | 2605 | 1998 |
| 550 | 20231204 | 093200 | 110318875 | 2600 | 2600 | 2600 | 2600 | 2 |
| 551 | 20231204 | 093100 | 110313675 | 2600 | 2605 | 2605 | 2600 | 1639 |
| 552 | 20231204 | 093000 | 106049080 | 2605 | 2605 | 2610 | 2600 | 3850 |
| 553 | 20231204 | 092900 | 96020530 | 2600 | 2600 | 2600 | 2600 | 2619 |
| 554 | 20231204 | 092800 | 89211130 | 2600 | 2590 | 2600 | 2585 | 15650 |
| 555 | 20231204 | 092700 | 48659355 | 2590 | 2590 | 2590 | 2590 | 500 |
| 556 | 20231204 | 092600 | 47364355 | 2580 | 2580 | 2580 | 2580 | 0 |
| 557 | 20231204 | 092500 | 47364355 | 2580 | 2580 | 2580 | 2580 | 0 |
| 558 | 20231204 | 092400 | 47364355 | 2580 | 2580 | 2580 | 2580 | 0 |
| 559 | 20231204 | 092300 | 47364355 | 2580 | 2590 | 2590 | 2580 | 1535 |
| 560 | 20231204 | 092200 | 43398465 | 2590 | 2585 | 2590 | 2585 | 38 |
| 561 | 20231204 | 092100 | 43300200 | 2585 | 2585 | 2585 | 2585 | 597 |
| 562 | 20231204 | 092000 | 41756955 | 2580 | 2590 | 2590 | 2580 | 3003 |
| 563 | 20231204 | 091900 | 33988685 | 2590 | 2585 | 2590 | 2585 | 824 |
| 564 | 20231204 | 091800 | 31858640 | 2575 | 2585 | 2585 | 2575 | 914 |
| 565 | 20231204 | 091700 | 29498070 | 2585 | 2585 | 2585 | 2585 | 12 |
| 566 | 20231204 | 091600 | 29467050 | 2585 | 2585 | 2585 | 2585 | 10 |
| 567 | 20231204 | 091500 | 29441200 | 2580 | 2580 | 2580 | 2580 | 58 |
| 568 | 20231204 | 091400 | 29291560 | 2585 | 2585 | 2585 | 2585 | 3 |
| 569 | 20231204 | 091300 | 29283805 | 2585 | 2585 | 2585 | 2585 | 0 |
| 570 | 20231204 | 091200 | 29283805 | 2585 | 2580 | 2585 | 2575 | 1369 |
| 571 | 20231204 | 091100 | 25752855 | 2580 | 2580 | 2580 | 2580 | 0 |
| 572 | 20231204 | 091000 | 25752855 | 2580 | 2580 | 2580 | 2570 | 1658 |
| 573 | 20231204 | 090900 | 21478415 | 2585 | 2585 | 2585 | 2575 | 80 |
| 574 | 20231204 | 090800 | 21272035 | 2585 | 2580 | 2585 | 2565 | 5204 |
| 575 | 20231204 | 090700 | 7860950 | 2575 | 2565 | 2575 | 2565 | 301 |
| 576 | 20231204 | 090600 | 7086765 | 2570 | 2570 | 2570 | 2570 | 83 |
| 577 | 20231204 | 090500 | 6873455 | 2570 | 2575 | 2575 | 2570 | 544 |
| 578 | 20231204 | 090400 | 5473725 | 2580 | 2580 | 2580 | 2580 | 100 |
| 579 | 20231204 | 090300 | 5215725 | 2585 | 2585 | 2585 | 2585 | 0 |
| 580 | 20231204 | 090200 | 5215725 | 2585 | 2585 | 2585 | 2585 | 2 |
| 581 | 20231204 | 090100 | 5210555 | 2570 | 2580 | 2595 | 2570 | 1364 |
| 582 | 20231204 | 090000 | 1684740 | 2580 | 2580 | 2580 | 2580 | 653 |