29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 3 | 20231207 | 190000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20231207 | 185900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20231207 | 185800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20231207 | 185700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20231207 | 185600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20231207 | 185500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20231207 | 185400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20231207 | 185300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20231207 | 185200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20231207 | 185100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20231207 | 185000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20231207 | 184900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20231207 | 184800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20231207 | 184700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20231207 | 184600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20231207 | 184500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20231207 | 184400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20231207 | 184300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20231207 | 184200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20231207 | 184100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20231207 | 184000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20231207 | 183900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20231207 | 183800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20231207 | 183700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20231207 | 183600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20231207 | 183500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20231207 | 183400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20231207 | 183300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20231207 | 183200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20231207 | 183100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 33 | 20231207 | 183000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20231207 | 182900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20231207 | 182800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20231207 | 182700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20231207 | 182600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20231207 | 182500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20231207 | 182400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20231207 | 182300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20231207 | 182200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20231207 | 182100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20231207 | 182000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20231207 | 181900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20231207 | 181800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20231207 | 181700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20231207 | 181600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20231207 | 181500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20231207 | 181400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20231207 | 181300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20231207 | 181200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20231207 | 181100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20231207 | 181000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20231207 | 180900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20231207 | 180800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20231207 | 180700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20231207 | 180600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20231207 | 180500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20231207 | 180400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20231207 | 180300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20231207 | 180200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20231207 | 180100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 63 | 20231207 | 180000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20231207 | 175900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20231207 | 175800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20231207 | 175700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20231207 | 175600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20231207 | 175500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20231207 | 175400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20231207 | 175300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20231207 | 175200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20231207 | 175100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20231207 | 175000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20231207 | 174900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20231207 | 174800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20231207 | 174700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20231207 | 174600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20231207 | 174500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20231207 | 174400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20231207 | 174300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20231207 | 174200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20231207 | 174100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20231207 | 174000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20231207 | 173900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20231207 | 173800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20231207 | 173700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20231207 | 173600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20231207 | 173500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20231207 | 173400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20231207 | 173300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20231207 | 173200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20231207 | 173100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 93 | 20231207 | 173000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20231207 | 172900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20231207 | 172800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20231207 | 172700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20231207 | 172600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20231207 | 172500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20231207 | 172400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20231207 | 172300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20231207 | 172200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20231207 | 172100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20231207 | 172000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20231207 | 171900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20231207 | 171800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20231207 | 171700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20231207 | 171600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20231207 | 171500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20231207 | 171400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20231207 | 171300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20231207 | 171200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20231207 | 171100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20231207 | 171000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20231207 | 170900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20231207 | 170800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20231207 | 170700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20231207 | 170600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20231207 | 170500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20231207 | 170400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20231207 | 170300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20231207 | 170200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20231207 | 170100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 123 | 20231207 | 170000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20231207 | 165900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20231207 | 165800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20231207 | 165700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20231207 | 165600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20231207 | 165500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20231207 | 165400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20231207 | 165300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20231207 | 165200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20231207 | 165100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20231207 | 165000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20231207 | 164900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20231207 | 164800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20231207 | 164700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20231207 | 164600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20231207 | 164500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20231207 | 164400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20231207 | 164300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20231207 | 164200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20231207 | 164100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20231207 | 164000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20231207 | 163900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20231207 | 163800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20231207 | 163700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20231207 | 163600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20231207 | 163500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20231207 | 163400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20231207 | 163300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20231207 | 163200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20231207 | 163100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 153 | 20231207 | 163000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20231207 | 162900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20231207 | 162800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20231207 | 162700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20231207 | 162600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20231207 | 162500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20231207 | 162400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20231207 | 162300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20231207 | 162200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20231207 | 162100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20231207 | 162000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20231207 | 161900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20231207 | 161800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20231207 | 161700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20231207 | 161600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20231207 | 161500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20231207 | 161400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20231207 | 161300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20231207 | 161200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20231207 | 161100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20231207 | 161000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20231207 | 160900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20231207 | 160800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20231207 | 160700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20231207 | 160600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20231207 | 160500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20231207 | 160400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20231207 | 160300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20231207 | 160200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20231207 | 160100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 183 | 20231207 | 160000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20231207 | 155900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20231207 | 155800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20231207 | 155700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20231207 | 155600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20231207 | 155500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20231207 | 155400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20231207 | 155300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20231207 | 155200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20231207 | 155100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20231207 | 155000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20231207 | 154900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20231207 | 154800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20231207 | 154700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20231207 | 154600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20231207 | 154500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20231207 | 154400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20231207 | 154300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20231207 | 154200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20231207 | 154100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20231207 | 154000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20231207 | 153900 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20231207 | 153800 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20231207 | 153700 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20231207 | 153600 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20231207 | 153500 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20231207 | 153400 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20231207 | 153300 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20231207 | 153200 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20231207 | 153100 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 213 | 20231207 | 153000 | 1237838945 | 2400 | 2400 | 2400 | 2400 | 28005 |
| 214 | 20231207 | 152900 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20231207 | 152800 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20231207 | 152700 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20231207 | 152600 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20231207 | 152500 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20231207 | 152400 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20231207 | 152300 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20231207 | 152200 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20231207 | 152100 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20231207 | 152000 | 1170626945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20231207 | 151900 | 1170626945 | 2400 | 2400 | 2400 | 2395 | 1273 |
| 225 | 20231207 | 151800 | 1167577245 | 2400 | 2395 | 2400 | 2395 | 2157 |
| 226 | 20231207 | 151700 | 1162406835 | 2390 | 2395 | 2400 | 2390 | 2889 |
| 227 | 20231207 | 151600 | 1155479730 | 2400 | 2400 | 2400 | 2400 | 112 |
| 228 | 20231207 | 151500 | 1155210930 | 2400 | 2395 | 2400 | 2395 | 1202 |
| 229 | 20231207 | 151400 | 1152332090 | 2395 | 2390 | 2395 | 2385 | 1219 |
| 230 | 20231207 | 151300 | 1149419760 | 2395 | 2395 | 2395 | 2390 | 4163 |
| 231 | 20231207 | 151200 | 1139470135 | 2390 | 2400 | 2400 | 2390 | 1913 |
| 232 | 20231207 | 151100 | 1134893865 | 2400 | 2400 | 2400 | 2390 | 2492 |
| 233 | 20231207 | 151000 | 1128916540 | 2400 | 2395 | 2400 | 2395 | 101 |
| 234 | 20231207 | 150900 | 1128674640 | 2400 | 2400 | 2400 | 2395 | 91 |
| 235 | 20231207 | 150800 | 1128456675 | 2395 | 2395 | 2395 | 2395 | 451 |
| 236 | 20231207 | 150700 | 1127376530 | 2395 | 2395 | 2395 | 2395 | 1098 |
| 237 | 20231207 | 150600 | 1124746820 | 2395 | 2405 | 2405 | 2395 | 1445 |
| 238 | 20231207 | 150500 | 1121278810 | 2405 | 2405 | 2405 | 2405 | 100 |
| 239 | 20231207 | 150400 | 1121038310 | 2400 | 2405 | 2405 | 2400 | 459 |
| 240 | 20231207 | 150300 | 1119934420 | 2410 | 2410 | 2410 | 2410 | 647 |
| 241 | 20231207 | 150200 | 1118375150 | 2410 | 2405 | 2410 | 2405 | 100 |
| 242 | 20231207 | 150100 | 1118134645 | 2410 | 2405 | 2410 | 2405 | 510 |
| 243 | 20231207 | 150000 | 1116908090 | 2410 | 2410 | 2410 | 2400 | 2277 |
| 244 | 20231207 | 145900 | 1111428395 | 2405 | 2410 | 2410 | 2405 | 2167 |
| 245 | 20231207 | 145800 | 1106216755 | 2410 | 2410 | 2410 | 2405 | 7162 |
| 246 | 20231207 | 145700 | 1088960340 | 2410 | 2410 | 2410 | 2405 | 2804 |
| 247 | 20231207 | 145600 | 1082206195 | 2410 | 2410 | 2410 | 2405 | 95 |
| 248 | 20231207 | 145500 | 1081977395 | 2410 | 2410 | 2410 | 2405 | 1919 |
| 249 | 20231207 | 145400 | 1077355505 | 2410 | 2410 | 2410 | 2405 | 652 |
| 250 | 20231207 | 145300 | 1075784195 | 2405 | 2405 | 2405 | 2405 | 1558 |
| 251 | 20231207 | 145200 | 1072037205 | 2405 | 2405 | 2405 | 2400 | 614 |
| 252 | 20231207 | 145100 | 1070563035 | 2405 | 2405 | 2405 | 2395 | 4137 |
| 253 | 20231207 | 145000 | 1060621580 | 2405 | 2405 | 2405 | 2400 | 209 |
| 254 | 20231207 | 144900 | 1060119965 | 2395 | 2405 | 2405 | 2395 | 23 |
| 255 | 20231207 | 144800 | 1060064780 | 2405 | 2405 | 2405 | 2395 | 243 |
| 256 | 20231207 | 144700 | 1059482405 | 2400 | 2405 | 2405 | 2400 | 442 |
| 257 | 20231207 | 144600 | 1058421560 | 2405 | 2405 | 2405 | 2405 | 0 |
| 258 | 20231207 | 144500 | 1058421560 | 2405 | 2400 | 2405 | 2395 | 110 |
| 259 | 20231207 | 144400 | 1058158080 | 2400 | 2400 | 2400 | 2395 | 1655 |
| 260 | 20231207 | 144300 | 1054188845 | 2395 | 2405 | 2405 | 2395 | 590 |
| 261 | 20231207 | 144200 | 1052775435 | 2405 | 2400 | 2405 | 2400 | 32 |
| 262 | 20231207 | 144100 | 1052698630 | 2400 | 2400 | 2400 | 2400 | 2 |
| 263 | 20231207 | 144000 | 1052693830 | 2400 | 2400 | 2400 | 2400 | 0 |
| 264 | 20231207 | 143900 | 1052693830 | 2400 | 2405 | 2405 | 2400 | 243 |
| 265 | 20231207 | 143800 | 1052110480 | 2400 | 2400 | 2400 | 2400 | 0 |
| 266 | 20231207 | 143700 | 1052110480 | 2400 | 2400 | 2400 | 2400 | 150 |
| 267 | 20231207 | 143600 | 1051750480 | 2400 | 2400 | 2400 | 2400 | 2 |
| 268 | 20231207 | 143500 | 1051745680 | 2400 | 2395 | 2400 | 2395 | 4019 |
| 269 | 20231207 | 143400 | 1042110175 | 2390 | 2390 | 2390 | 2390 | 293 |
| 270 | 20231207 | 143300 | 1041409905 | 2390 | 2390 | 2390 | 2390 | 2331 |
| 271 | 20231207 | 143200 | 1035838815 | 2385 | 2385 | 2385 | 2385 | 118 |
| 272 | 20231207 | 143100 | 1035557385 | 2385 | 2385 | 2385 | 2385 | 5883 |
| 273 | 20231207 | 143000 | 1021526430 | 2390 | 2390 | 2390 | 2385 | 7 |
| 274 | 20231207 | 142900 | 1021509705 | 2390 | 2390 | 2390 | 2390 | 0 |
| 275 | 20231207 | 142800 | 1021509705 | 2390 | 2390 | 2390 | 2390 | 10 |
| 276 | 20231207 | 142700 | 1021485805 | 2390 | 2390 | 2390 | 2390 | 1460 |
| 277 | 20231207 | 142600 | 1017996405 | 2390 | 2390 | 2390 | 2390 | 1201 |
| 278 | 20231207 | 142500 | 1015126015 | 2395 | 2400 | 2400 | 2395 | 531 |
| 279 | 20231207 | 142400 | 1013853960 | 2400 | 2395 | 2400 | 2395 | 641 |
| 280 | 20231207 | 142300 | 1012318760 | 2395 | 2395 | 2395 | 2395 | 15 |
| 281 | 20231207 | 142200 | 1012282835 | 2390 | 2395 | 2395 | 2390 | 867 |
| 282 | 20231207 | 142100 | 1010210555 | 2395 | 2400 | 2400 | 2395 | 56 |
| 283 | 20231207 | 142000 | 1010076235 | 2400 | 2400 | 2400 | 2400 | 2 |
| 284 | 20231207 | 141900 | 1010071435 | 2390 | 2395 | 2395 | 2390 | 1317 |
| 285 | 20231207 | 141800 | 1006923780 | 2390 | 2395 | 2400 | 2390 | 2541 |
| 286 | 20231207 | 141700 | 1000838830 | 2400 | 2400 | 2400 | 2400 | 40 |
| 287 | 20231207 | 141600 | 1000742830 | 2405 | 2405 | 2405 | 2405 | 0 |
| 288 | 20231207 | 141500 | 1000742830 | 2405 | 2405 | 2405 | 2405 | 1 |
| 289 | 20231207 | 141400 | 1000740425 | 2395 | 2395 | 2395 | 2395 | 744 |
| 290 | 20231207 | 141300 | 998958545 | 2395 | 2395 | 2400 | 2395 | 143 |
| 291 | 20231207 | 141200 | 998616035 | 2395 | 2395 | 2395 | 2395 | 220 |
| 292 | 20231207 | 141100 | 998089135 | 2395 | 2395 | 2395 | 2395 | 0 |
| 293 | 20231207 | 141000 | 998089135 | 2395 | 2400 | 2400 | 2395 | 256 |
| 294 | 20231207 | 140900 | 997475990 | 2400 | 2400 | 2400 | 2400 | 144 |
| 295 | 20231207 | 140800 | 997130390 | 2405 | 2405 | 2405 | 2405 | 1 |
| 296 | 20231207 | 140700 | 997127985 | 2395 | 2400 | 2400 | 2395 | 230 |
| 297 | 20231207 | 140600 | 996577105 | 2400 | 2395 | 2400 | 2395 | 1506 |
| 298 | 20231207 | 140500 | 992968430 | 2395 | 2395 | 2395 | 2395 | 5808 |
| 299 | 20231207 | 140400 | 979058270 | 2400 | 2400 | 2405 | 2395 | 2091 |
| 300 | 20231207 | 140300 | 974039690 | 2400 | 2400 | 2400 | 2400 | 3029 |
| 301 | 20231207 | 140200 | 966770090 | 2400 | 2400 | 2400 | 2400 | 203 |
| 302 | 20231207 | 140100 | 966282890 | 2405 | 2405 | 2405 | 2405 | 9819 |
| 303 | 20231207 | 140000 | 942668195 | 2405 | 2405 | 2405 | 2405 | 5465 |
| 304 | 20231207 | 135900 | 929524870 | 2410 | 2405 | 2410 | 2405 | 111 |
| 305 | 20231207 | 135800 | 929257385 | 2405 | 2405 | 2410 | 2405 | 452 |
| 306 | 20231207 | 135700 | 928170320 | 2410 | 2410 | 2410 | 2410 | 697 |
| 307 | 20231207 | 135600 | 926490550 | 2405 | 2405 | 2405 | 2405 | 393 |
| 308 | 20231207 | 135500 | 925545385 | 2405 | 2410 | 2410 | 2405 | 3666 |
| 309 | 20231207 | 135400 | 916728405 | 2405 | 2405 | 2405 | 2405 | 50 |
| 310 | 20231207 | 135300 | 916608155 | 2405 | 2405 | 2405 | 2405 | 808 |
| 311 | 20231207 | 135200 | 914664915 | 2410 | 2410 | 2410 | 2410 | 211 |
| 312 | 20231207 | 135100 | 914156405 | 2410 | 2405 | 2410 | 2405 | 454 |
| 313 | 20231207 | 135000 | 913064495 | 2405 | 2410 | 2410 | 2405 | 72 |
| 314 | 20231207 | 134900 | 912890980 | 2410 | 2410 | 2410 | 2410 | 2 |
| 315 | 20231207 | 134800 | 912886160 | 2410 | 2415 | 2415 | 2410 | 650 |
| 316 | 20231207 | 134700 | 911319630 | 2415 | 2410 | 2415 | 2410 | 1007 |
| 317 | 20231207 | 134600 | 908892510 | 2410 | 2415 | 2415 | 2410 | 125 |
| 318 | 20231207 | 134500 | 908590970 | 2415 | 2410 | 2415 | 2410 | 684 |
| 319 | 20231207 | 134400 | 906942475 | 2415 | 2415 | 2415 | 2415 | 80 |
| 320 | 20231207 | 134300 | 906749275 | 2415 | 2415 | 2415 | 2415 | 217 |
| 321 | 20231207 | 134200 | 906225220 | 2415 | 2415 | 2415 | 2415 | 10 |
| 322 | 20231207 | 134100 | 906201070 | 2410 | 2410 | 2410 | 2410 | 150 |
| 323 | 20231207 | 134000 | 905839570 | 2415 | 2415 | 2415 | 2415 | 6 |
| 324 | 20231207 | 133900 | 905825080 | 2410 | 2415 | 2415 | 2410 | 402 |
| 325 | 20231207 | 133800 | 904856250 | 2415 | 2415 | 2415 | 2415 | 0 |
| 326 | 20231207 | 133700 | 904856250 | 2415 | 2415 | 2415 | 2415 | 1507 |
| 327 | 20231207 | 133600 | 901216845 | 2415 | 2415 | 2415 | 2415 | 414 |
| 328 | 20231207 | 133500 | 900217035 | 2415 | 2415 | 2415 | 2415 | 9 |
| 329 | 20231207 | 133400 | 900195300 | 2415 | 2415 | 2415 | 2415 | 209 |
| 330 | 20231207 | 133300 | 899690565 | 2415 | 2415 | 2415 | 2415 | 217 |
| 331 | 20231207 | 133200 | 899166510 | 2415 | 2415 | 2415 | 2415 | 548 |
| 332 | 20231207 | 133100 | 897843090 | 2410 | 2410 | 2410 | 2410 | 78 |
| 333 | 20231207 | 133000 | 897655110 | 2410 | 2415 | 2415 | 2410 | 1175 |
| 334 | 20231207 | 132900 | 894822485 | 2415 | 2415 | 2415 | 2415 | 0 |
| 335 | 20231207 | 132800 | 894822485 | 2415 | 2410 | 2415 | 2410 | 326 |
| 336 | 20231207 | 132700 | 894036695 | 2410 | 2410 | 2410 | 2410 | 1 |
| 337 | 20231207 | 132600 | 894034285 | 2415 | 2410 | 2415 | 2410 | 748 |
| 338 | 20231207 | 132500 | 892231600 | 2410 | 2410 | 2410 | 2410 | 1 |
| 339 | 20231207 | 132400 | 892229190 | 2410 | 2405 | 2410 | 2405 | 128 |
| 340 | 20231207 | 132300 | 891921100 | 2410 | 2405 | 2410 | 2400 | 1227 |
| 341 | 20231207 | 132200 | 888975445 | 2415 | 2420 | 2420 | 2400 | 13097 |
| 342 | 20231207 | 132100 | 857446610 | 2415 | 2415 | 2420 | 2415 | 2877 |
| 343 | 20231207 | 132000 | 850491395 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 344 | 20231207 | 131900 | 848071395 | 2420 | 2420 | 2420 | 2420 | 317 |
| 345 | 20231207 | 131800 | 847304255 | 2425 | 2420 | 2425 | 2420 | 102 |
| 346 | 20231207 | 131700 | 847057405 | 2420 | 2420 | 2420 | 2420 | 303 |
| 347 | 20231207 | 131600 | 846324145 | 2420 | 2420 | 2420 | 2420 | 539 |
| 348 | 20231207 | 131500 | 845019765 | 2420 | 2425 | 2425 | 2420 | 250 |
| 349 | 20231207 | 131400 | 844414265 | 2425 | 2420 | 2425 | 2420 | 1294 |
| 350 | 20231207 | 131300 | 841281535 | 2420 | 2425 | 2425 | 2420 | 6148 |
| 351 | 20231207 | 131200 | 826373485 | 2420 | 2415 | 2420 | 2415 | 4128 |
| 352 | 20231207 | 131100 | 816384315 | 2415 | 2415 | 2415 | 2415 | 6 |
| 353 | 20231207 | 131000 | 816369825 | 2410 | 2410 | 2420 | 2410 | 4031 |
| 354 | 20231207 | 130900 | 806639655 | 2410 | 2415 | 2415 | 2410 | 46 |
| 355 | 20231207 | 130800 | 806528595 | 2415 | 2415 | 2415 | 2415 | 100 |
| 356 | 20231207 | 130700 | 806287095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 357 | 20231207 | 130600 | 806287095 | 2410 | 2410 | 2410 | 2410 | 100 |
| 358 | 20231207 | 130500 | 806046095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 359 | 20231207 | 130400 | 806046095 | 2410 | 2410 | 2410 | 2410 | 3 |
| 360 | 20231207 | 130300 | 806038865 | 2410 | 2415 | 2415 | 2410 | 501 |
| 361 | 20231207 | 130200 | 804831450 | 2410 | 2410 | 2410 | 2410 | 0 |
| 362 | 20231207 | 130100 | 804831450 | 2410 | 2410 | 2410 | 2410 | 405 |
| 363 | 20231207 | 130000 | 803855400 | 2410 | 2410 | 2410 | 2410 | 10 |
| 364 | 20231207 | 125900 | 803831300 | 2400 | 2410 | 2410 | 2400 | 2706 |
| 365 | 20231207 | 125800 | 797318790 | 2400 | 2410 | 2410 | 2400 | 460 |
| 366 | 20231207 | 125700 | 796212790 | 2400 | 2410 | 2410 | 2400 | 4001 |
| 367 | 20231207 | 125600 | 786592365 | 2405 | 2405 | 2405 | 2405 | 0 |
| 368 | 20231207 | 125500 | 786592365 | 2405 | 2405 | 2405 | 2405 | 0 |
| 369 | 20231207 | 125400 | 786592365 | 2405 | 2405 | 2405 | 2405 | 2 |
| 370 | 20231207 | 125300 | 786587555 | 2410 | 2410 | 2410 | 2410 | 1435 |
| 371 | 20231207 | 125200 | 783129205 | 2415 | 2415 | 2415 | 2415 | 829 |
| 372 | 20231207 | 125100 | 781127170 | 2415 | 2415 | 2415 | 2415 | 200 |
| 373 | 20231207 | 125000 | 780644170 | 2410 | 2410 | 2410 | 2410 | 100 |
| 374 | 20231207 | 124900 | 780403170 | 2415 | 2415 | 2415 | 2415 | 161 |
| 375 | 20231207 | 124800 | 780014355 | 2410 | 2410 | 2410 | 2410 | 539 |
| 376 | 20231207 | 124700 | 778715365 | 2410 | 2415 | 2415 | 2410 | 427 |
| 377 | 20231207 | 124600 | 777684170 | 2415 | 2415 | 2415 | 2415 | 200 |
| 378 | 20231207 | 124500 | 777201170 | 2415 | 2415 | 2415 | 2415 | 1509 |
| 379 | 20231207 | 124400 | 773556935 | 2415 | 2415 | 2415 | 2415 | 1 |
| 380 | 20231207 | 124300 | 773554520 | 2415 | 2415 | 2415 | 2415 | 416 |
| 381 | 20231207 | 124200 | 772549880 | 2415 | 2415 | 2415 | 2415 | 8 |
| 382 | 20231207 | 124100 | 772530560 | 2410 | 2410 | 2410 | 2410 | 41 |
| 383 | 20231207 | 124000 | 772431750 | 2415 | 2415 | 2415 | 2410 | 356 |
| 384 | 20231207 | 123900 | 771573780 | 2410 | 2405 | 2410 | 2405 | 5013 |
| 385 | 20231207 | 123800 | 759492875 | 2405 | 2405 | 2405 | 2405 | 100 |
| 386 | 20231207 | 123700 | 759252375 | 2405 | 2405 | 2405 | 2405 | 0 |
| 387 | 20231207 | 123600 | 759252375 | 2405 | 2405 | 2405 | 2405 | 50 |
| 388 | 20231207 | 123500 | 759132125 | 2410 | 2410 | 2410 | 2410 | 5135 |
| 389 | 20231207 | 123400 | 746756775 | 2410 | 2415 | 2415 | 2410 | 471 |
| 390 | 20231207 | 123300 | 745619420 | 2415 | 2415 | 2415 | 2415 | 218 |
| 391 | 20231207 | 123200 | 745092950 | 2415 | 2410 | 2415 | 2410 | 331 |
| 392 | 20231207 | 123100 | 744295085 | 2410 | 2415 | 2415 | 2410 | 726 |
| 393 | 20231207 | 123000 | 742544320 | 2415 | 2415 | 2420 | 2415 | 3770 |
| 394 | 20231207 | 122900 | 733439170 | 2415 | 2415 | 2415 | 2415 | 13 |
| 395 | 20231207 | 122800 | 733407775 | 2415 | 2415 | 2415 | 2415 | 306 |
| 396 | 20231207 | 122700 | 732668785 | 2415 | 2415 | 2415 | 2415 | 3150 |
| 397 | 20231207 | 122600 | 725061535 | 2410 | 2410 | 2410 | 2410 | 131 |
| 398 | 20231207 | 122500 | 724745825 | 2410 | 2410 | 2410 | 2410 | 510 |
| 399 | 20231207 | 122400 | 723516725 | 2410 | 2415 | 2415 | 2410 | 158 |
| 400 | 20231207 | 122300 | 723135695 | 2415 | 2410 | 2415 | 2410 | 115 |
| 401 | 20231207 | 122200 | 722858470 | 2410 | 2410 | 2410 | 2410 | 2986 |
| 402 | 20231207 | 122100 | 715662210 | 2410 | 2405 | 2410 | 2405 | 1007 |
| 403 | 20231207 | 122000 | 713235375 | 2405 | 2405 | 2405 | 2405 | 0 |
| 404 | 20231207 | 121900 | 713235375 | 2405 | 2405 | 2405 | 2405 | 21 |
| 405 | 20231207 | 121800 | 713184870 | 2405 | 2405 | 2405 | 2405 | 2827 |
| 406 | 20231207 | 121700 | 706385935 | 2405 | 2400 | 2405 | 2400 | 1496 |
| 407 | 20231207 | 121600 | 702795435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 408 | 20231207 | 121500 | 702795435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 409 | 20231207 | 121400 | 702795435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 410 | 20231207 | 121300 | 702795435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 411 | 20231207 | 121200 | 702795435 | 2400 | 2400 | 2400 | 2400 | 220 |
| 412 | 20231207 | 121100 | 702267435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 413 | 20231207 | 121000 | 702267435 | 2400 | 2400 | 2400 | 2400 | 36 |
| 414 | 20231207 | 120900 | 702181035 | 2400 | 2405 | 2405 | 2400 | 19 |
| 415 | 20231207 | 120800 | 702135390 | 2405 | 2400 | 2405 | 2400 | 98 |
| 416 | 20231207 | 120700 | 701899980 | 2405 | 2405 | 2405 | 2405 | 42 |
| 417 | 20231207 | 120600 | 701798970 | 2405 | 2405 | 2405 | 2405 | 2 |
| 418 | 20231207 | 120500 | 701794160 | 2405 | 2405 | 2405 | 2405 | 3 |
| 419 | 20231207 | 120400 | 701786945 | 2400 | 2405 | 2405 | 2400 | 96 |
| 420 | 20231207 | 120300 | 701556105 | 2405 | 2405 | 2405 | 2405 | 0 |
| 421 | 20231207 | 120200 | 701556105 | 2405 | 2405 | 2405 | 2405 | 150 |
| 422 | 20231207 | 120100 | 701195355 | 2405 | 2405 | 2405 | 2405 | 148 |
| 423 | 20231207 | 120000 | 700839415 | 2405 | 2405 | 2405 | 2405 | 1 |
| 424 | 20231207 | 115900 | 700837010 | 2400 | 2400 | 2400 | 2400 | 6 |
| 425 | 20231207 | 115800 | 700822610 | 2400 | 2400 | 2400 | 2400 | 151 |
| 426 | 20231207 | 115700 | 700460210 | 2405 | 2405 | 2405 | 2405 | 0 |
| 427 | 20231207 | 115600 | 700460210 | 2405 | 2400 | 2405 | 2400 | 101 |
| 428 | 20231207 | 115500 | 700217805 | 2405 | 2405 | 2405 | 2405 | 0 |
| 429 | 20231207 | 115400 | 700217805 | 2405 | 2405 | 2405 | 2405 | 100 |
| 430 | 20231207 | 115300 | 699977305 | 2405 | 2400 | 2405 | 2400 | 301 |
| 431 | 20231207 | 115200 | 699254900 | 2405 | 2400 | 2405 | 2400 | 1001 |
| 432 | 20231207 | 115100 | 696852495 | 2405 | 2405 | 2405 | 2405 | 690 |
| 433 | 20231207 | 115000 | 695193045 | 2405 | 2405 | 2405 | 2405 | 4624 |
| 434 | 20231207 | 114900 | 684072325 | 2405 | 2405 | 2405 | 2405 | 301 |
| 435 | 20231207 | 114800 | 683348420 | 2400 | 2400 | 2400 | 2400 | 208 |
| 436 | 20231207 | 114700 | 682849220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 437 | 20231207 | 114600 | 682849220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 438 | 20231207 | 114500 | 682849220 | 2400 | 2400 | 2400 | 2400 | 200 |
| 439 | 20231207 | 114400 | 682369220 | 2400 | 2400 | 2400 | 2400 | 834 |
| 440 | 20231207 | 114300 | 680367620 | 2400 | 2400 | 2400 | 2400 | 0 |
| 441 | 20231207 | 114200 | 680367620 | 2400 | 2400 | 2400 | 2400 | 10 |
| 442 | 20231207 | 114100 | 680343620 | 2400 | 2400 | 2400 | 2400 | 0 |
| 443 | 20231207 | 114000 | 680343620 | 2400 | 2400 | 2400 | 2400 | 435 |
| 444 | 20231207 | 113900 | 679299620 | 2400 | 2400 | 2400 | 2400 | 0 |
| 445 | 20231207 | 113800 | 679299620 | 2400 | 2400 | 2400 | 2400 | 1 |
| 446 | 20231207 | 113700 | 679297220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 447 | 20231207 | 113600 | 679297220 | 2400 | 2395 | 2400 | 2395 | 43 |
| 448 | 20231207 | 113500 | 679194230 | 2395 | 2400 | 2400 | 2395 | 126 |
| 449 | 20231207 | 113400 | 678892455 | 2400 | 2395 | 2400 | 2395 | 2665 |
| 450 | 20231207 | 113300 | 672509775 | 2395 | 2395 | 2400 | 2395 | 1551 |
| 451 | 20231207 | 113200 | 668795125 | 2405 | 2400 | 2405 | 2395 | 1187 |
| 452 | 20231207 | 113100 | 665947245 | 2395 | 2395 | 2395 | 2395 | 2381 |
| 453 | 20231207 | 113000 | 660244750 | 2400 | 2400 | 2400 | 2400 | 92 |
| 454 | 20231207 | 112900 | 660023950 | 2400 | 2400 | 2400 | 2395 | 280 |
| 455 | 20231207 | 112800 | 659353340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 456 | 20231207 | 112700 | 659353340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 457 | 20231207 | 112600 | 659353340 | 2400 | 2400 | 2400 | 2400 | 51 |
| 458 | 20231207 | 112500 | 659230940 | 2400 | 2400 | 2400 | 2400 | 102 |
| 459 | 20231207 | 112400 | 658986140 | 2400 | 2400 | 2400 | 2400 | 42 |
| 460 | 20231207 | 112300 | 658885340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 461 | 20231207 | 112200 | 658885340 | 2400 | 2400 | 2400 | 2400 | 3032 |
| 462 | 20231207 | 112100 | 651608540 | 2400 | 2395 | 2400 | 2395 | 1107 |
| 463 | 20231207 | 112000 | 648952275 | 2395 | 2395 | 2395 | 2395 | 112 |
| 464 | 20231207 | 111900 | 648684035 | 2395 | 2395 | 2395 | 2395 | 1 |
| 465 | 20231207 | 111800 | 648681640 | 2395 | 2400 | 2400 | 2395 | 1229 |
| 466 | 20231207 | 111700 | 645738180 | 2400 | 2400 | 2400 | 2400 | 15 |
| 467 | 20231207 | 111600 | 645702180 | 2400 | 2400 | 2400 | 2400 | 186 |
| 468 | 20231207 | 111500 | 645255780 | 2400 | 2400 | 2400 | 2400 | 163 |
| 469 | 20231207 | 111400 | 644864580 | 2400 | 2400 | 2400 | 2400 | 1 |
| 470 | 20231207 | 111300 | 644862180 | 2395 | 2395 | 2395 | 2395 | 60 |
| 471 | 20231207 | 111200 | 644718480 | 2400 | 2400 | 2400 | 2400 | 1002 |
| 472 | 20231207 | 111100 | 642313680 | 2400 | 2400 | 2400 | 2400 | 416 |
| 473 | 20231207 | 111000 | 641315280 | 2400 | 2395 | 2400 | 2395 | 11 |
| 474 | 20231207 | 110900 | 641288930 | 2395 | 2395 | 2395 | 2395 | 100 |
| 475 | 20231207 | 110800 | 641049430 | 2395 | 2395 | 2395 | 2395 | 12 |
| 476 | 20231207 | 110700 | 641020690 | 2395 | 2395 | 2395 | 2395 | 0 |
| 477 | 20231207 | 110600 | 641020690 | 2395 | 2390 | 2395 | 2390 | 201 |
| 478 | 20231207 | 110500 | 640540295 | 2395 | 2395 | 2395 | 2395 | 50 |
| 479 | 20231207 | 110400 | 640420545 | 2395 | 2395 | 2395 | 2395 | 10 |
| 480 | 20231207 | 110300 | 640396595 | 2395 | 2395 | 2395 | 2395 | 1 |
| 481 | 20231207 | 110200 | 640394200 | 2390 | 2390 | 2390 | 2390 | 414 |
| 482 | 20231207 | 110100 | 639404740 | 2395 | 2395 | 2395 | 2395 | 115 |
| 483 | 20231207 | 110000 | 639129315 | 2400 | 2400 | 2400 | 2400 | 0 |
| 484 | 20231207 | 105900 | 639129315 | 2400 | 2400 | 2400 | 2400 | 10 |
| 485 | 20231207 | 105800 | 639105315 | 2400 | 2395 | 2400 | 2395 | 45 |
| 486 | 20231207 | 105700 | 638997515 | 2395 | 2390 | 2395 | 2390 | 923 |
| 487 | 20231207 | 105600 | 636787430 | 2395 | 2395 | 2395 | 2390 | 32 |
| 488 | 20231207 | 105500 | 636710795 | 2395 | 2390 | 2395 | 2390 | 1007 |
| 489 | 20231207 | 105400 | 634304060 | 2390 | 2395 | 2395 | 2390 | 4 |
| 490 | 20231207 | 105300 | 634294495 | 2390 | 2395 | 2395 | 2390 | 2961 |
| 491 | 20231207 | 105200 | 627210575 | 2400 | 2400 | 2400 | 2400 | 121 |
| 492 | 20231207 | 105100 | 626920175 | 2405 | 2400 | 2405 | 2400 | 417 |
| 493 | 20231207 | 105000 | 625919370 | 2405 | 2400 | 2405 | 2400 | 3032 |
| 494 | 20231207 | 104900 | 618641510 | 2405 | 2405 | 2405 | 2405 | 710 |
| 495 | 20231207 | 104800 | 616933960 | 2405 | 2405 | 2410 | 2405 | 2771 |
| 496 | 20231207 | 104700 | 610269085 | 2405 | 2405 | 2405 | 2400 | 108 |
| 497 | 20231207 | 104600 | 610009780 | 2405 | 2400 | 2405 | 2400 | 1307 |
| 498 | 20231207 | 104500 | 606868910 | 2395 | 2400 | 2400 | 2395 | 1303 |
| 499 | 20231207 | 104400 | 603741810 | 2400 | 2400 | 2400 | 2400 | 1 |
| 500 | 20231207 | 104300 | 603739410 | 2395 | 2395 | 2395 | 2395 | 1013 |
| 501 | 20231207 | 104200 | 601313275 | 2400 | 2395 | 2400 | 2395 | 1161 |
| 502 | 20231207 | 104100 | 598528985 | 2400 | 2400 | 2400 | 2400 | 1 |
| 503 | 20231207 | 104000 | 598526585 | 2395 | 2395 | 2395 | 2395 | 371 |
| 504 | 20231207 | 103900 | 597638040 | 2400 | 2395 | 2400 | 2395 | 2666 |
| 505 | 20231207 | 103800 | 591240510 | 2400 | 2385 | 2400 | 2385 | 1696 |
| 506 | 20231207 | 103700 | 587195250 | 2395 | 2390 | 2395 | 2390 | 11926 |
| 507 | 20231207 | 103600 | 558671760 | 2390 | 2385 | 2390 | 2385 | 3495 |
| 508 | 20231207 | 103500 | 550334845 | 2385 | 2385 | 2385 | 2380 | 863 |
| 509 | 20231207 | 103400 | 548276595 | 2385 | 2380 | 2385 | 2380 | 2649 |
| 510 | 20231207 | 103300 | 541971760 | 2385 | 2380 | 2385 | 2380 | 112 |
| 511 | 20231207 | 103200 | 541705190 | 2385 | 2380 | 2385 | 2380 | 1607 |
| 512 | 20231207 | 103100 | 537880525 | 2380 | 2380 | 2385 | 2380 | 874 |
| 513 | 20231207 | 103000 | 535800400 | 2380 | 2385 | 2385 | 2380 | 374 |
| 514 | 20231207 | 102900 | 534909235 | 2385 | 2385 | 2385 | 2385 | 364 |
| 515 | 20231207 | 102800 | 534041095 | 2385 | 2385 | 2385 | 2385 | 11 |
| 516 | 20231207 | 102700 | 534014860 | 2380 | 2385 | 2385 | 2380 | 2098 |
| 517 | 20231207 | 102600 | 529021495 | 2385 | 2380 | 2385 | 2380 | 1001 |
| 518 | 20231207 | 102500 | 526639110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 519 | 20231207 | 102400 | 526639110 | 2385 | 2385 | 2385 | 2380 | 766 |
| 520 | 20231207 | 102300 | 524814820 | 2385 | 2385 | 2385 | 2385 | 2513 |
| 521 | 20231207 | 102200 | 518821315 | 2385 | 2385 | 2385 | 2385 | 883 |
| 522 | 20231207 | 102100 | 516715360 | 2380 | 2380 | 2380 | 2380 | 107 |
| 523 | 20231207 | 102000 | 516460700 | 2385 | 2370 | 2385 | 2370 | 1309 |
| 524 | 20231207 | 101900 | 513357170 | 2385 | 2375 | 2385 | 2370 | 5807 |
| 525 | 20231207 | 101800 | 499536075 | 2385 | 2385 | 2385 | 2385 | 866 |
| 526 | 20231207 | 101700 | 497470665 | 2385 | 2385 | 2385 | 2385 | 94 |
| 527 | 20231207 | 101600 | 497246475 | 2385 | 2380 | 2385 | 2380 | 22 |
| 528 | 20231207 | 101500 | 497194010 | 2370 | 2380 | 2385 | 2370 | 7048 |
| 529 | 20231207 | 101400 | 480444435 | 2380 | 2380 | 2380 | 2380 | 3313 |
| 530 | 20231207 | 101300 | 472559495 | 2380 | 2380 | 2380 | 2380 | 512 |
| 531 | 20231207 | 101200 | 471340935 | 2375 | 2375 | 2375 | 2375 | 2000 |
| 532 | 20231207 | 101100 | 466590935 | 2375 | 2380 | 2380 | 2375 | 1655 |
| 533 | 20231207 | 101000 | 462655055 | 2380 | 2380 | 2380 | 2380 | 0 |
| 534 | 20231207 | 100900 | 462655055 | 2380 | 2385 | 2385 | 2380 | 1041 |
| 535 | 20231207 | 100800 | 460177270 | 2385 | 2380 | 2385 | 2380 | 1155 |
| 536 | 20231207 | 100700 | 457428320 | 2380 | 2375 | 2380 | 2375 | 2117 |
| 537 | 20231207 | 100600 | 452399940 | 2380 | 2380 | 2380 | 2380 | 8 |
| 538 | 20231207 | 100500 | 452380900 | 2370 | 2370 | 2370 | 2370 | 0 |
| 539 | 20231207 | 100400 | 452380900 | 2370 | 2380 | 2380 | 2370 | 134 |
| 540 | 20231207 | 100300 | 452063310 | 2370 | 2385 | 2385 | 2370 | 4026 |
| 541 | 20231207 | 100200 | 442490770 | 2380 | 2380 | 2380 | 2380 | 50 |
| 542 | 20231207 | 100100 | 442371770 | 2380 | 2380 | 2380 | 2375 | 12482 |
| 543 | 20231207 | 100000 | 412724615 | 2385 | 2385 | 2385 | 2385 | 0 |
| 544 | 20231207 | 095900 | 412724615 | 2385 | 2385 | 2385 | 2385 | 1 |
| 545 | 20231207 | 095800 | 412722230 | 2375 | 2385 | 2385 | 2375 | 11156 |
| 546 | 20231207 | 095700 | 386184260 | 2385 | 2385 | 2390 | 2385 | 1312 |
| 547 | 20231207 | 095600 | 383055135 | 2390 | 2390 | 2390 | 2390 | 2 |
| 548 | 20231207 | 095500 | 383050355 | 2380 | 2380 | 2380 | 2380 | 0 |
| 549 | 20231207 | 095400 | 383050355 | 2380 | 2390 | 2390 | 2380 | 752 |
| 550 | 20231207 | 095300 | 381260585 | 2380 | 2390 | 2390 | 2380 | 45 |
| 551 | 20231207 | 095200 | 381153475 | 2380 | 2385 | 2390 | 2380 | 3202 |
| 552 | 20231207 | 095100 | 373517935 | 2385 | 2390 | 2390 | 2385 | 286 |
| 553 | 20231207 | 095000 | 372835775 | 2390 | 2395 | 2395 | 2390 | 743 |
| 554 | 20231207 | 094900 | 371059800 | 2395 | 2395 | 2395 | 2390 | 59 |
| 555 | 20231207 | 094800 | 370918730 | 2395 | 2395 | 2395 | 2395 | 100 |
| 556 | 20231207 | 094700 | 370679230 | 2395 | 2395 | 2395 | 2395 | 0 |
| 557 | 20231207 | 094600 | 370679230 | 2395 | 2390 | 2395 | 2390 | 3201 |
| 558 | 20231207 | 094500 | 363028835 | 2395 | 2395 | 2395 | 2390 | 661 |
| 559 | 20231207 | 094400 | 361448740 | 2395 | 2395 | 2395 | 2390 | 125 |
| 560 | 20231207 | 094300 | 361149615 | 2395 | 2400 | 2400 | 2395 | 739 |
| 561 | 20231207 | 094200 | 359378255 | 2395 | 2395 | 2395 | 2390 | 11249 |
| 562 | 20231207 | 094100 | 332440405 | 2395 | 2390 | 2395 | 2385 | 598 |
| 563 | 20231207 | 094000 | 331012550 | 2390 | 2390 | 2390 | 2385 | 653 |
| 564 | 20231207 | 093900 | 329452530 | 2390 | 2385 | 2390 | 2380 | 589 |
| 565 | 20231207 | 093800 | 328045460 | 2375 | 2395 | 2395 | 2375 | 18231 |
| 566 | 20231207 | 093700 | 284696295 | 2395 | 2390 | 2395 | 2390 | 2439 |
| 567 | 20231207 | 093600 | 278855890 | 2390 | 2385 | 2390 | 2385 | 7766 |
| 568 | 20231207 | 093500 | 260319870 | 2385 | 2375 | 2385 | 2365 | 15336 |
| 569 | 20231207 | 093400 | 223859755 | 2370 | 2375 | 2375 | 2370 | 2508 |
| 570 | 20231207 | 093300 | 217915790 | 2370 | 2375 | 2375 | 2370 | 5239 |
| 571 | 20231207 | 093200 | 205494370 | 2375 | 2375 | 2375 | 2375 | 10 |
| 572 | 20231207 | 093100 | 205470620 | 2375 | 2365 | 2375 | 2365 | 2218 |
| 573 | 20231207 | 093000 | 200225020 | 2375 | 2370 | 2375 | 2365 | 3824 |
| 574 | 20231207 | 092900 | 191175085 | 2375 | 2375 | 2375 | 2375 | 300 |
| 575 | 20231207 | 092800 | 190462585 | 2375 | 2375 | 2375 | 2375 | 2791 |
| 576 | 20231207 | 092700 | 183833960 | 2375 | 2375 | 2375 | 2370 | 370 |
| 577 | 20231207 | 092600 | 182956370 | 2375 | 2370 | 2375 | 2370 | 8431 |
| 578 | 20231207 | 092500 | 162974245 | 2375 | 2375 | 2375 | 2370 | 115 |
| 579 | 20231207 | 092400 | 162701625 | 2375 | 2375 | 2375 | 2370 | 8433 |
| 580 | 20231207 | 092300 | 142680395 | 2380 | 2375 | 2380 | 2375 | 1056 |
| 581 | 20231207 | 092200 | 140167365 | 2380 | 2380 | 2380 | 2375 | 1592 |
| 582 | 20231207 | 092100 | 136378455 | 2375 | 2375 | 2380 | 2375 | 899 |
| 583 | 20231207 | 092000 | 134243280 | 2375 | 2375 | 2380 | 2375 | 508 |
| 584 | 20231207 | 091900 | 133034265 | 2375 | 2380 | 2380 | 2375 | 1256 |
| 585 | 20231207 | 091800 | 130048985 | 2375 | 2385 | 2385 | 2375 | 8585 |
| 586 | 20231207 | 091700 | 109603145 | 2380 | 2380 | 2380 | 2380 | 41 |
| 587 | 20231207 | 091600 | 109505565 | 2380 | 2380 | 2380 | 2380 | 8 |
| 588 | 20231207 | 091500 | 109486525 | 2385 | 2385 | 2385 | 2385 | 1024 |
| 589 | 20231207 | 091400 | 107044285 | 2385 | 2385 | 2385 | 2380 | 2261 |
| 590 | 20231207 | 091300 | 101652600 | 2385 | 2380 | 2385 | 2380 | 52 |
| 591 | 20231207 | 091200 | 101528835 | 2380 | 2380 | 2380 | 2380 | 919 |
| 592 | 20231207 | 091100 | 99341615 | 2380 | 2380 | 2380 | 2375 | 2234 |
| 593 | 20231207 | 091000 | 94034315 | 2380 | 2385 | 2385 | 2380 | 1295 |
| 594 | 20231207 | 090900 | 90951170 | 2385 | 2385 | 2385 | 2380 | 3740 |
| 595 | 20231207 | 090800 | 82047035 | 2385 | 2380 | 2385 | 2380 | 1360 |
| 596 | 20231207 | 090700 | 78804985 | 2380 | 2375 | 2380 | 2375 | 1138 |
| 597 | 20231207 | 090600 | 76101545 | 2375 | 2380 | 2380 | 2375 | 5500 |
| 598 | 20231207 | 090500 | 63020720 | 2380 | 2370 | 2380 | 2370 | 3374 |
| 599 | 20231207 | 090400 | 55013450 | 2370 | 2380 | 2380 | 2370 | 1358 |
| 600 | 20231207 | 090300 | 51785695 | 2370 | 2380 | 2380 | 2370 | 674 |
| 601 | 20231207 | 090200 | 50186165 | 2370 | 2380 | 2385 | 2365 | 7920 |
| 602 | 20231207 | 090100 | 31403075 | 2385 | 2385 | 2390 | 2380 | 3906 |
| 603 | 20231207 | 090000 | 22094135 | 2380 | 2400 | 2400 | 2380 | 8415 |