29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 3 | 20231204 | 184100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231204 | 184000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231204 | 183900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231204 | 183800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231204 | 183700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231204 | 183600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231204 | 183500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231204 | 183400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231204 | 183300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231204 | 183200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231204 | 183100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231204 | 183000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231204 | 182900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231204 | 182800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231204 | 182700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231204 | 182600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231204 | 182500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231204 | 182400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231204 | 182300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231204 | 182200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231204 | 182100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231204 | 182000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231204 | 181900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231204 | 181800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231204 | 181700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231204 | 181600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231204 | 181500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231204 | 181400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231204 | 181300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231204 | 181200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 33 | 20231204 | 181100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231204 | 181000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231204 | 180900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231204 | 180800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231204 | 180700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231204 | 180600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231204 | 180500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231204 | 180400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231204 | 180300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231204 | 180200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231204 | 180100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231204 | 180000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231204 | 175900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231204 | 175800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231204 | 175700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231204 | 175600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231204 | 175500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231204 | 175400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231204 | 175300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231204 | 175200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231204 | 175100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231204 | 175000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231204 | 174900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231204 | 174800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231204 | 174700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231204 | 174600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231204 | 174500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231204 | 174400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231204 | 174300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231204 | 174200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 63 | 20231204 | 174100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231204 | 174000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231204 | 173900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231204 | 173800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231204 | 173700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231204 | 173600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231204 | 173500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231204 | 173400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231204 | 173300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231204 | 173200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231204 | 173100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231204 | 173000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231204 | 172900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231204 | 172800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231204 | 172700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231204 | 172600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231204 | 172500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231204 | 172400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231204 | 172300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231204 | 172200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231204 | 172100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231204 | 172000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231204 | 171900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231204 | 171800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231204 | 171700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231204 | 171600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231204 | 171500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231204 | 171400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231204 | 171300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231204 | 171200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 93 | 20231204 | 171100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231204 | 171000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231204 | 170900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231204 | 170800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231204 | 170700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231204 | 170600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231204 | 170500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231204 | 170400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231204 | 170300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231204 | 170200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231204 | 170100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231204 | 170000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231204 | 165900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231204 | 165800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231204 | 165700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231204 | 165600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231204 | 165500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231204 | 165400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231204 | 165300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231204 | 165200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231204 | 165100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231204 | 165000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231204 | 164900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231204 | 164800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231204 | 164700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231204 | 164600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231204 | 164500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231204 | 164400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231204 | 164300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231204 | 164200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 123 | 20231204 | 164100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231204 | 164000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231204 | 163900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231204 | 163800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231204 | 163700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231204 | 163600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231204 | 163500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231204 | 163400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231204 | 163300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231204 | 163200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231204 | 163100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231204 | 163000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231204 | 162900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231204 | 162800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231204 | 162700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231204 | 162600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231204 | 162500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231204 | 162400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231204 | 162300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231204 | 162200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231204 | 162100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231204 | 162000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231204 | 161900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231204 | 161800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231204 | 161700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231204 | 161600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231204 | 161500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231204 | 161400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231204 | 161300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231204 | 161200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 153 | 20231204 | 161100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231204 | 161000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231204 | 160900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231204 | 160800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231204 | 160700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231204 | 160600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231204 | 160500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231204 | 160400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231204 | 160300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231204 | 160200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231204 | 160100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231204 | 160000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231204 | 155900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231204 | 155800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231204 | 155700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231204 | 155600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231204 | 155500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231204 | 155400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231204 | 155300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231204 | 155200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231204 | 155100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231204 | 155000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231204 | 154900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231204 | 154800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231204 | 154700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231204 | 154600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231204 | 154500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231204 | 154400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231204 | 154300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231204 | 154200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 183 | 20231204 | 154100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231204 | 154000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231204 | 153900 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231204 | 153800 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231204 | 153700 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231204 | 153600 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231204 | 153500 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231204 | 153400 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231204 | 153300 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231204 | 153200 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231204 | 153100 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231204 | 153000 | 1613776385 | 2310 | 2310 | 2310 | 2310 | 36272 |
| 195 | 20231204 | 152900 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231204 | 152800 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20231204 | 152700 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20231204 | 152600 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20231204 | 152500 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20231204 | 152400 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20231204 | 152300 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20231204 | 152200 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20231204 | 152100 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20231204 | 152000 | 1529988065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20231204 | 151900 | 1529988065 | 2310 | 2305 | 2310 | 2300 | 4201 |
| 206 | 20231204 | 151800 | 1520308045 | 2305 | 2300 | 2305 | 2295 | 3057 |
| 207 | 20231204 | 151700 | 1513277330 | 2300 | 2300 | 2300 | 2295 | 972 |
| 208 | 20231204 | 151600 | 1511046485 | 2300 | 2300 | 2300 | 2295 | 757 |
| 209 | 20231204 | 151500 | 1509307560 | 2300 | 2300 | 2300 | 2295 | 3275 |
| 210 | 20231204 | 151400 | 1501775160 | 2300 | 2295 | 2300 | 2295 | 2527 |
| 211 | 20231204 | 151300 | 1495969325 | 2295 | 2295 | 2300 | 2295 | 2133 |
| 212 | 20231204 | 151200 | 1491074085 | 2300 | 2295 | 2300 | 2295 | 2529 |
| 213 | 20231204 | 151100 | 1485262445 | 2300 | 2295 | 2300 | 2295 | 801 |
| 214 | 20231204 | 151000 | 1483422650 | 2295 | 2300 | 2300 | 2295 | 3421 |
| 215 | 20231204 | 150900 | 1475571300 | 2295 | 2295 | 2295 | 2295 | 586 |
| 216 | 20231204 | 150800 | 1474226430 | 2295 | 2300 | 2300 | 2295 | 3001 |
| 217 | 20231204 | 150700 | 1467337785 | 2300 | 2295 | 2300 | 2295 | 109 |
| 218 | 20231204 | 150600 | 1467087580 | 2295 | 2305 | 2305 | 2295 | 1881 |
| 219 | 20231204 | 150500 | 1462770435 | 2305 | 2305 | 2305 | 2305 | 242 |
| 220 | 20231204 | 150400 | 1462212625 | 2305 | 2300 | 2305 | 2300 | 21961 |
| 221 | 20231204 | 150300 | 1411602650 | 2300 | 2300 | 2300 | 2300 | 73 |
| 222 | 20231204 | 150200 | 1411434750 | 2300 | 2295 | 2300 | 2295 | 1532 |
| 223 | 20231204 | 150100 | 1407917725 | 2290 | 2290 | 2290 | 2290 | 23 |
| 224 | 20231204 | 150000 | 1407865055 | 2290 | 2290 | 2290 | 2290 | 5408 |
| 225 | 20231204 | 145900 | 1395480735 | 2290 | 2295 | 2295 | 2290 | 2010 |
| 226 | 20231204 | 145800 | 1390877830 | 2295 | 2295 | 2295 | 2295 | 276 |
| 227 | 20231204 | 145700 | 1390244410 | 2295 | 2300 | 2300 | 2295 | 2882 |
| 228 | 20231204 | 145600 | 1383630090 | 2300 | 2290 | 2300 | 2290 | 1885 |
| 229 | 20231204 | 145500 | 1379313140 | 2295 | 2295 | 2295 | 2295 | 77 |
| 230 | 20231204 | 145400 | 1379136425 | 2295 | 2295 | 2295 | 2295 | 2552 |
| 231 | 20231204 | 145300 | 1373279585 | 2295 | 2300 | 2300 | 2295 | 1626 |
| 232 | 20231204 | 145200 | 1369542285 | 2300 | 2305 | 2305 | 2300 | 158 |
| 233 | 20231204 | 145100 | 1369178105 | 2300 | 2300 | 2300 | 2300 | 100 |
| 234 | 20231204 | 145000 | 1368948105 | 2305 | 2305 | 2305 | 2305 | 2590 |
| 235 | 20231204 | 144900 | 1362978155 | 2305 | 2305 | 2305 | 2305 | 1993 |
| 236 | 20231204 | 144800 | 1358384290 | 2305 | 2305 | 2305 | 2300 | 1620 |
| 237 | 20231204 | 144700 | 1354650925 | 2295 | 2295 | 2295 | 2295 | 199 |
| 238 | 20231204 | 144600 | 1354194220 | 2295 | 2295 | 2295 | 2295 | 300 |
| 239 | 20231204 | 144500 | 1353505720 | 2300 | 2295 | 2300 | 2295 | 376 |
| 240 | 20231204 | 144400 | 1352641010 | 2300 | 2300 | 2300 | 2300 | 1333 |
| 241 | 20231204 | 144300 | 1349575110 | 2300 | 2300 | 2300 | 2300 | 300 |
| 242 | 20231204 | 144200 | 1348885110 | 2300 | 2300 | 2300 | 2300 | 200 |
| 243 | 20231204 | 144100 | 1348425110 | 2300 | 2300 | 2300 | 2300 | 5 |
| 244 | 20231204 | 144000 | 1348413610 | 2305 | 2300 | 2305 | 2295 | 1733 |
| 245 | 20231204 | 143900 | 1344434180 | 2305 | 2300 | 2305 | 2300 | 1167 |
| 246 | 20231204 | 143800 | 1341748665 | 2300 | 2300 | 2300 | 2300 | 2499 |
| 247 | 20231204 | 143700 | 1336000965 | 2300 | 2295 | 2300 | 2295 | 91 |
| 248 | 20231204 | 143600 | 1335791745 | 2295 | 2295 | 2295 | 2295 | 988 |
| 249 | 20231204 | 143500 | 1333524285 | 2295 | 2295 | 2295 | 2295 | 300 |
| 250 | 20231204 | 143400 | 1332835785 | 2295 | 2295 | 2295 | 2295 | 200 |
| 251 | 20231204 | 143300 | 1332376785 | 2295 | 2295 | 2295 | 2295 | 3000 |
| 252 | 20231204 | 143200 | 1325491785 | 2295 | 2300 | 2300 | 2295 | 1272 |
| 253 | 20231204 | 143100 | 1322566585 | 2295 | 2295 | 2295 | 2295 | 1279 |
| 254 | 20231204 | 143000 | 1319631280 | 2295 | 2300 | 2300 | 2295 | 285 |
| 255 | 20231204 | 142900 | 1318976990 | 2300 | 2300 | 2300 | 2300 | 2 |
| 256 | 20231204 | 142800 | 1318972390 | 2300 | 2300 | 2300 | 2295 | 1731 |
| 257 | 20231204 | 142700 | 1314997345 | 2295 | 2300 | 2300 | 2295 | 77 |
| 258 | 20231204 | 142600 | 1314820250 | 2300 | 2295 | 2300 | 2295 | 1015 |
| 259 | 20231204 | 142500 | 1312490800 | 2295 | 2295 | 2295 | 2295 | 0 |
| 260 | 20231204 | 142400 | 1312490800 | 2295 | 2295 | 2295 | 2295 | 1 |
| 261 | 20231204 | 142300 | 1312488505 | 2295 | 2295 | 2295 | 2295 | 1 |
| 262 | 20231204 | 142200 | 1312486210 | 2305 | 2305 | 2305 | 2305 | 0 |
| 263 | 20231204 | 142100 | 1312486210 | 2305 | 2305 | 2305 | 2305 | 4 |
| 264 | 20231204 | 142000 | 1312476990 | 2305 | 2305 | 2305 | 2305 | 1 |
| 265 | 20231204 | 141900 | 1312474685 | 2295 | 2300 | 2300 | 2295 | 4601 |
| 266 | 20231204 | 141800 | 1301899985 | 2300 | 2305 | 2305 | 2300 | 1369 |
| 267 | 20231204 | 141700 | 1298746940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 268 | 20231204 | 141600 | 1298746940 | 2300 | 2300 | 2300 | 2300 | 700 |
| 269 | 20231204 | 141500 | 1297136940 | 2300 | 2300 | 2300 | 2300 | 70 |
| 270 | 20231204 | 141400 | 1296975940 | 2300 | 2300 | 2300 | 2300 | 664 |
| 271 | 20231204 | 141300 | 1295448740 | 2300 | 2300 | 2300 | 2300 | 50 |
| 272 | 20231204 | 141200 | 1295333740 | 2300 | 2305 | 2305 | 2300 | 505 |
| 273 | 20231204 | 141100 | 1294172230 | 2305 | 2300 | 2305 | 2300 | 1098 |
| 274 | 20231204 | 141000 | 1291646780 | 2300 | 2295 | 2300 | 2295 | 650 |
| 275 | 20231204 | 140900 | 1290154280 | 2295 | 2295 | 2295 | 2295 | 0 |
| 276 | 20231204 | 140800 | 1290154280 | 2295 | 2295 | 2295 | 2295 | 415 |
| 277 | 20231204 | 140700 | 1289201855 | 2295 | 2295 | 2295 | 2295 | 4 |
| 278 | 20231204 | 140600 | 1289192675 | 2295 | 2300 | 2300 | 2295 | 31 |
| 279 | 20231204 | 140500 | 1289121450 | 2295 | 2295 | 2295 | 2295 | 15 |
| 280 | 20231204 | 140400 | 1289087025 | 2295 | 2295 | 2295 | 2295 | 190 |
| 281 | 20231204 | 140300 | 1288650975 | 2295 | 2295 | 2295 | 2295 | 1134 |
| 282 | 20231204 | 140200 | 1286048445 | 2295 | 2300 | 2300 | 2295 | 2611 |
| 283 | 20231204 | 140100 | 1280045200 | 2300 | 2300 | 2300 | 2300 | 250 |
| 284 | 20231204 | 140000 | 1279470200 | 2300 | 2295 | 2300 | 2295 | 268 |
| 285 | 20231204 | 135900 | 1278854700 | 2295 | 2300 | 2300 | 2295 | 851 |
| 286 | 20231204 | 135800 | 1276899680 | 2300 | 2300 | 2300 | 2300 | 103 |
| 287 | 20231204 | 135700 | 1276662780 | 2300 | 2300 | 2300 | 2300 | 27 |
| 288 | 20231204 | 135600 | 1276600680 | 2300 | 2305 | 2305 | 2300 | 1155 |
| 289 | 20231204 | 135500 | 1273938410 | 2300 | 2305 | 2305 | 2300 | 1164 |
| 290 | 20231204 | 135400 | 1271257780 | 2305 | 2305 | 2305 | 2305 | 10 |
| 291 | 20231204 | 135300 | 1271234730 | 2305 | 2305 | 2310 | 2305 | 2086 |
| 292 | 20231204 | 135200 | 1266426305 | 2305 | 2300 | 2305 | 2300 | 495 |
| 293 | 20231204 | 135100 | 1265285855 | 2300 | 2300 | 2300 | 2300 | 3911 |
| 294 | 20231204 | 135000 | 1256290555 | 2300 | 2300 | 2300 | 2295 | 548 |
| 295 | 20231204 | 134900 | 1255030475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20231204 | 134800 | 1255030475 | 2300 | 2295 | 2300 | 2295 | 230 |
| 297 | 20231204 | 134700 | 1254501650 | 2295 | 2295 | 2295 | 2295 | 300 |
| 298 | 20231204 | 134600 | 1253813150 | 2300 | 2300 | 2300 | 2300 | 8 |
| 299 | 20231204 | 134500 | 1253794750 | 2305 | 2300 | 2305 | 2300 | 550 |
| 300 | 20231204 | 134400 | 1252529710 | 2300 | 2295 | 2300 | 2290 | 2198 |
| 301 | 20231204 | 134300 | 1247481980 | 2295 | 2300 | 2300 | 2295 | 561 |
| 302 | 20231204 | 134200 | 1246194385 | 2295 | 2295 | 2295 | 2295 | 766 |
| 303 | 20231204 | 134100 | 1244436415 | 2295 | 2295 | 2295 | 2295 | 82 |
| 304 | 20231204 | 134000 | 1244248225 | 2295 | 2295 | 2295 | 2295 | 510 |
| 305 | 20231204 | 133900 | 1243077775 | 2295 | 2295 | 2295 | 2295 | 1540 |
| 306 | 20231204 | 133800 | 1239543475 | 2295 | 2295 | 2295 | 2295 | 655 |
| 307 | 20231204 | 133700 | 1238040250 | 2295 | 2300 | 2300 | 2295 | 3167 |
| 308 | 20231204 | 133600 | 1230769870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20231204 | 133500 | 1230769870 | 2300 | 2300 | 2300 | 2300 | 3015 |
| 310 | 20231204 | 133400 | 1223835370 | 2300 | 2300 | 2300 | 2300 | 2547 |
| 311 | 20231204 | 133300 | 1217977270 | 2300 | 2300 | 2300 | 2300 | 44 |
| 312 | 20231204 | 133200 | 1217876070 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 313 | 20231204 | 133100 | 1213276070 | 2300 | 2300 | 2305 | 2300 | 502 |
| 314 | 20231204 | 133000 | 1212118970 | 2305 | 2305 | 2305 | 2305 | 2 |
| 315 | 20231204 | 132900 | 1212114360 | 2300 | 2300 | 2300 | 2300 | 100 |
| 316 | 20231204 | 132800 | 1211884360 | 2300 | 2305 | 2305 | 2300 | 1912 |
| 317 | 20231204 | 132700 | 1207478300 | 2305 | 2305 | 2305 | 2305 | 520 |
| 318 | 20231204 | 132600 | 1206279700 | 2305 | 2305 | 2305 | 2305 | 405 |
| 319 | 20231204 | 132500 | 1205346175 | 2305 | 2305 | 2305 | 2305 | 313 |
| 320 | 20231204 | 132400 | 1204624710 | 2305 | 2305 | 2305 | 2305 | 247 |
| 321 | 20231204 | 132300 | 1204055375 | 2310 | 2305 | 2310 | 2305 | 522 |
| 322 | 20231204 | 132200 | 1202852160 | 2305 | 2305 | 2305 | 2305 | 352 |
| 323 | 20231204 | 132100 | 1202040800 | 2310 | 2310 | 2310 | 2305 | 2861 |
| 324 | 20231204 | 132000 | 1195432070 | 2305 | 2300 | 2305 | 2300 | 2754 |
| 325 | 20231204 | 131900 | 1189084475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 326 | 20231204 | 131800 | 1189084475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 327 | 20231204 | 131700 | 1189084475 | 2300 | 2300 | 2305 | 2300 | 3140 |
| 328 | 20231204 | 131600 | 1181861850 | 2300 | 2300 | 2300 | 2300 | 670 |
| 329 | 20231204 | 131500 | 1180320850 | 2305 | 2300 | 2305 | 2300 | 87 |
| 330 | 20231204 | 131400 | 1180120700 | 2300 | 2300 | 2300 | 2300 | 2 |
| 331 | 20231204 | 131300 | 1180116100 | 2305 | 2305 | 2305 | 2300 | 250 |
| 332 | 20231204 | 131200 | 1179540100 | 2295 | 2295 | 2295 | 2295 | 478 |
| 333 | 20231204 | 131100 | 1178443090 | 2295 | 2295 | 2295 | 2295 | 0 |
| 334 | 20231204 | 131000 | 1178443090 | 2295 | 2310 | 2310 | 2295 | 1615 |
| 335 | 20231204 | 130900 | 1174736590 | 2310 | 2310 | 2310 | 2310 | 3 |
| 336 | 20231204 | 130800 | 1174729660 | 2295 | 2300 | 2300 | 2295 | 2991 |
| 337 | 20231204 | 130700 | 1167860610 | 2300 | 2300 | 2300 | 2300 | 50 |
| 338 | 20231204 | 130600 | 1167745610 | 2300 | 2305 | 2305 | 2300 | 1771 |
| 339 | 20231204 | 130500 | 1163664805 | 2305 | 2305 | 2305 | 2305 | 453 |
| 340 | 20231204 | 130400 | 1162620640 | 2305 | 2305 | 2305 | 2295 | 2410 |
| 341 | 20231204 | 130300 | 1157080040 | 2300 | 2300 | 2300 | 2300 | 5060 |
| 342 | 20231204 | 130200 | 1145442040 | 2305 | 2305 | 2305 | 2305 | 100 |
| 343 | 20231204 | 130100 | 1145211540 | 2305 | 2310 | 2310 | 2300 | 874 |
| 344 | 20231204 | 130000 | 1143198440 | 2305 | 2305 | 2305 | 2305 | 10 |
| 345 | 20231204 | 125900 | 1143175390 | 2310 | 2300 | 2310 | 2300 | 822 |
| 346 | 20231204 | 125800 | 1141279870 | 2300 | 2305 | 2305 | 2300 | 3675 |
| 347 | 20231204 | 125700 | 1132826240 | 2310 | 2310 | 2310 | 2310 | 0 |
| 348 | 20231204 | 125600 | 1132826240 | 2310 | 2310 | 2310 | 2310 | 0 |
| 349 | 20231204 | 125500 | 1132826240 | 2310 | 2305 | 2310 | 2305 | 1001 |
| 350 | 20231204 | 125400 | 1130518930 | 2310 | 2310 | 2310 | 2310 | 1 |
| 351 | 20231204 | 125300 | 1130516620 | 2305 | 2305 | 2305 | 2305 | 1803 |
| 352 | 20231204 | 125200 | 1126360705 | 2310 | 2305 | 2310 | 2305 | 120 |
| 353 | 20231204 | 125100 | 1126084005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 354 | 20231204 | 125000 | 1126084005 | 2305 | 2305 | 2310 | 2305 | 260 |
| 355 | 20231204 | 124900 | 1125484555 | 2310 | 2310 | 2310 | 2305 | 316 |
| 356 | 20231204 | 124800 | 1124756165 | 2305 | 2305 | 2305 | 2300 | 3253 |
| 357 | 20231204 | 124700 | 1117259270 | 2310 | 2310 | 2310 | 2310 | 30 |
| 358 | 20231204 | 124600 | 1117189970 | 2305 | 2305 | 2305 | 2305 | 221 |
| 359 | 20231204 | 124500 | 1116680565 | 2310 | 2310 | 2310 | 2310 | 1 |
| 360 | 20231204 | 124400 | 1116678255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 361 | 20231204 | 124300 | 1116678255 | 2305 | 2305 | 2305 | 2305 | 100 |
| 362 | 20231204 | 124200 | 1116447755 | 2305 | 2305 | 2305 | 2305 | 17 |
| 363 | 20231204 | 124100 | 1116408570 | 2305 | 2305 | 2305 | 2305 | 46 |
| 364 | 20231204 | 124000 | 1116302540 | 2305 | 2305 | 2305 | 2305 | 4000 |
| 365 | 20231204 | 123900 | 1107082540 | 2315 | 2315 | 2315 | 2315 | 11 |
| 366 | 20231204 | 123800 | 1107057075 | 2315 | 2305 | 2315 | 2305 | 1246 |
| 367 | 20231204 | 123700 | 1104182645 | 2305 | 2305 | 2305 | 2305 | 2 |
| 368 | 20231204 | 123600 | 1104178035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 369 | 20231204 | 123500 | 1104178035 | 2315 | 2310 | 2315 | 2310 | 41 |
| 370 | 20231204 | 123400 | 1104083320 | 2305 | 2310 | 2310 | 2305 | 4755 |
| 371 | 20231204 | 123300 | 1093117335 | 2310 | 2310 | 2315 | 2310 | 416 |
| 372 | 20231204 | 123200 | 1092156120 | 2315 | 2310 | 2315 | 2310 | 444 |
| 373 | 20231204 | 123100 | 1091129775 | 2310 | 2310 | 2310 | 2310 | 1344 |
| 374 | 20231204 | 123000 | 1088025135 | 2315 | 2315 | 2315 | 2310 | 8 |
| 375 | 20231204 | 122900 | 1088006645 | 2310 | 2310 | 2310 | 2310 | 3059 |
| 376 | 20231204 | 122800 | 1080940355 | 2310 | 2310 | 2310 | 2310 | 26 |
| 377 | 20231204 | 122700 | 1080880295 | 2310 | 2310 | 2310 | 2310 | 3717 |
| 378 | 20231204 | 122600 | 1072294025 | 2315 | 2320 | 2320 | 2315 | 928 |
| 379 | 20231204 | 122500 | 1070145700 | 2315 | 2315 | 2320 | 2315 | 669 |
| 380 | 20231204 | 122400 | 1068596635 | 2320 | 2320 | 2320 | 2315 | 57 |
| 381 | 20231204 | 122300 | 1068464430 | 2315 | 2320 | 2320 | 2315 | 1671 |
| 382 | 20231204 | 122200 | 1064594990 | 2320 | 2315 | 2320 | 2315 | 1287 |
| 383 | 20231204 | 122100 | 1061615525 | 2315 | 2320 | 2320 | 2315 | 1401 |
| 384 | 20231204 | 122000 | 1058371475 | 2320 | 2320 | 2320 | 2315 | 3131 |
| 385 | 20231204 | 121900 | 1051122685 | 2320 | 2320 | 2320 | 2315 | 975 |
| 386 | 20231204 | 121800 | 1048864310 | 2320 | 2320 | 2320 | 2315 | 1474 |
| 387 | 20231204 | 121700 | 1045444860 | 2320 | 2315 | 2320 | 2315 | 1231 |
| 388 | 20231204 | 121600 | 1042590045 | 2315 | 2315 | 2320 | 2315 | 1810 |
| 389 | 20231204 | 121500 | 1038399850 | 2305 | 2310 | 2315 | 2305 | 2179 |
| 390 | 20231204 | 121400 | 1033366340 | 2310 | 2320 | 2320 | 2310 | 3137 |
| 391 | 20231204 | 121300 | 1026102860 | 2320 | 2320 | 2320 | 2315 | 4435 |
| 392 | 20231204 | 121200 | 1015818575 | 2320 | 2315 | 2320 | 2315 | 6990 |
| 393 | 20231204 | 121100 | 999621635 | 2315 | 2310 | 2315 | 2310 | 1886 |
| 394 | 20231204 | 121000 | 995256045 | 2310 | 2310 | 2310 | 2310 | 2881 |
| 395 | 20231204 | 120900 | 988600935 | 2310 | 2310 | 2310 | 2305 | 3773 |
| 396 | 20231204 | 120800 | 979893075 | 2310 | 2310 | 2310 | 2310 | 5584 |
| 397 | 20231204 | 120700 | 966994035 | 2310 | 2305 | 2310 | 2305 | 165 |
| 398 | 20231204 | 120600 | 966613590 | 2305 | 2305 | 2305 | 2305 | 1048 |
| 399 | 20231204 | 120500 | 964197950 | 2305 | 2305 | 2305 | 2305 | 221 |
| 400 | 20231204 | 120400 | 963688545 | 2305 | 2305 | 2305 | 2305 | 500 |
| 401 | 20231204 | 120300 | 962536045 | 2310 | 2305 | 2310 | 2305 | 401 |
| 402 | 20231204 | 120200 | 961611735 | 2305 | 2310 | 2310 | 2305 | 602 |
| 403 | 20231204 | 120100 | 960223620 | 2300 | 2310 | 2310 | 2300 | 1501 |
| 404 | 20231204 | 120000 | 956771310 | 2310 | 2300 | 2310 | 2300 | 1273 |
| 405 | 20231204 | 115900 | 953842880 | 2305 | 2305 | 2305 | 2305 | 500 |
| 406 | 20231204 | 115800 | 952690380 | 2305 | 2305 | 2305 | 2300 | 1005 |
| 407 | 20231204 | 115700 | 950373860 | 2305 | 2305 | 2305 | 2305 | 17 |
| 408 | 20231204 | 115600 | 950334675 | 2300 | 2300 | 2300 | 2300 | 0 |
| 409 | 20231204 | 115500 | 950334675 | 2300 | 2310 | 2310 | 2300 | 2 |
| 410 | 20231204 | 115400 | 950330065 | 2305 | 2305 | 2305 | 2305 | 310 |
| 411 | 20231204 | 115300 | 949615515 | 2300 | 2300 | 2300 | 2300 | 0 |
| 412 | 20231204 | 115200 | 949615515 | 2300 | 2305 | 2305 | 2300 | 990 |
| 413 | 20231204 | 115100 | 947333600 | 2305 | 2310 | 2310 | 2305 | 1496 |
| 414 | 20231204 | 115000 | 943882990 | 2305 | 2310 | 2310 | 2305 | 1033 |
| 415 | 20231204 | 114900 | 941500190 | 2310 | 2305 | 2310 | 2305 | 738 |
| 416 | 20231204 | 114800 | 939798775 | 2305 | 2305 | 2305 | 2305 | 632 |
| 417 | 20231204 | 114700 | 938342015 | 2305 | 2305 | 2305 | 2305 | 357 |
| 418 | 20231204 | 114600 | 937519130 | 2305 | 2305 | 2305 | 2305 | 4 |
| 419 | 20231204 | 114500 | 937509910 | 2305 | 2300 | 2305 | 2300 | 250 |
| 420 | 20231204 | 114400 | 936934880 | 2300 | 2305 | 2305 | 2300 | 1334 |
| 421 | 20231204 | 114300 | 933866620 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20231204 | 114200 | 933866620 | 2300 | 2300 | 2300 | 2300 | 320 |
| 423 | 20231204 | 114100 | 933130620 | 2305 | 2300 | 2305 | 2300 | 81 |
| 424 | 20231204 | 114000 | 932944265 | 2300 | 2300 | 2300 | 2300 | 991 |
| 425 | 20231204 | 113900 | 930664965 | 2300 | 2300 | 2300 | 2300 | 100 |
| 426 | 20231204 | 113800 | 930434965 | 2305 | 2305 | 2305 | 2305 | 1510 |
| 427 | 20231204 | 113700 | 926954415 | 2305 | 2300 | 2305 | 2300 | 640 |
| 428 | 20231204 | 113600 | 925479720 | 2305 | 2300 | 2305 | 2300 | 101 |
| 429 | 20231204 | 113500 | 925247415 | 2300 | 2305 | 2305 | 2300 | 133 |
| 430 | 20231204 | 113400 | 924941480 | 2305 | 2300 | 2305 | 2300 | 932 |
| 431 | 20231204 | 113300 | 922797860 | 2300 | 2305 | 2305 | 2300 | 55 |
| 432 | 20231204 | 113200 | 922671335 | 2300 | 2305 | 2305 | 2300 | 759 |
| 433 | 20231204 | 113100 | 920922050 | 2305 | 2305 | 2305 | 2305 | 11 |
| 434 | 20231204 | 113000 | 920896695 | 2305 | 2300 | 2305 | 2300 | 2443 |
| 435 | 20231204 | 112900 | 915276700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 436 | 20231204 | 112800 | 915276700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 437 | 20231204 | 112700 | 915276700 | 2295 | 2295 | 2295 | 2295 | 600 |
| 438 | 20231204 | 112600 | 913899700 | 2295 | 2295 | 2295 | 2295 | 200 |
| 439 | 20231204 | 112500 | 913440700 | 2295 | 2295 | 2295 | 2295 | 113 |
| 440 | 20231204 | 112400 | 913181365 | 2295 | 2295 | 2295 | 2295 | 4938 |
| 441 | 20231204 | 112300 | 901848655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 442 | 20231204 | 112200 | 901848655 | 2300 | 2300 | 2300 | 2300 | 0 |
| 443 | 20231204 | 112100 | 901848655 | 2300 | 2300 | 2300 | 2300 | 1057 |
| 444 | 20231204 | 112000 | 899417555 | 2300 | 2295 | 2300 | 2295 | 1843 |
| 445 | 20231204 | 111900 | 895183940 | 2300 | 2300 | 2300 | 2300 | 13 |
| 446 | 20231204 | 111800 | 895154040 | 2295 | 2295 | 2295 | 2295 | 100 |
| 447 | 20231204 | 111700 | 894924540 | 2295 | 2295 | 2300 | 2295 | 249 |
| 448 | 20231204 | 111600 | 894352870 | 2295 | 2295 | 2295 | 2295 | 8 |
| 449 | 20231204 | 111500 | 894334510 | 2295 | 2300 | 2305 | 2295 | 1394 |
| 450 | 20231204 | 111400 | 891128425 | 2300 | 2300 | 2305 | 2300 | 97 |
| 451 | 20231204 | 111300 | 890905320 | 2305 | 2300 | 2305 | 2300 | 1273 |
| 452 | 20231204 | 111200 | 887977375 | 2305 | 2300 | 2305 | 2300 | 6522 |
| 453 | 20231204 | 111100 | 872976765 | 2300 | 2300 | 2300 | 2300 | 135 |
| 454 | 20231204 | 111000 | 872666265 | 2305 | 2305 | 2305 | 2300 | 389 |
| 455 | 20231204 | 110900 | 871769645 | 2305 | 2305 | 2305 | 2305 | 100 |
| 456 | 20231204 | 110800 | 871539145 | 2305 | 2295 | 2305 | 2295 | 14 |
| 457 | 20231204 | 110700 | 871506990 | 2295 | 2295 | 2295 | 2295 | 96 |
| 458 | 20231204 | 110600 | 871286670 | 2295 | 2300 | 2305 | 2295 | 2285 |
| 459 | 20231204 | 110500 | 866033210 | 2300 | 2305 | 2305 | 2300 | 105 |
| 460 | 20231204 | 110400 | 865791210 | 2305 | 2305 | 2305 | 2300 | 538 |
| 461 | 20231204 | 110300 | 864551715 | 2305 | 2305 | 2305 | 2305 | 7 |
| 462 | 20231204 | 110200 | 864535580 | 2305 | 2305 | 2305 | 2300 | 42 |
| 463 | 20231204 | 110100 | 864438795 | 2305 | 2300 | 2305 | 2300 | 1030 |
| 464 | 20231204 | 110000 | 862069775 | 2310 | 2300 | 2310 | 2300 | 3066 |
| 465 | 20231204 | 105900 | 855017915 | 2305 | 2300 | 2305 | 2300 | 2154 |
| 466 | 20231204 | 105800 | 850056725 | 2305 | 2295 | 2305 | 2295 | 4670 |
| 467 | 20231204 | 105700 | 839329465 | 2295 | 2310 | 2310 | 2295 | 13906 |
| 468 | 20231204 | 105600 | 807309330 | 2310 | 2310 | 2310 | 2310 | 278 |
| 469 | 20231204 | 105500 | 806667150 | 2305 | 2305 | 2310 | 2305 | 115 |
| 470 | 20231204 | 105400 | 806401860 | 2305 | 2305 | 2305 | 2305 | 3 |
| 471 | 20231204 | 105300 | 806394945 | 2310 | 2315 | 2315 | 2305 | 2300 |
| 472 | 20231204 | 105200 | 801078995 | 2315 | 2315 | 2315 | 2310 | 1180 |
| 473 | 20231204 | 105100 | 798347305 | 2315 | 2315 | 2315 | 2310 | 2930 |
| 474 | 20231204 | 105000 | 791564400 | 2315 | 2310 | 2315 | 2310 | 3528 |
| 475 | 20231204 | 104900 | 783413615 | 2310 | 2310 | 2310 | 2305 | 213 |
| 476 | 20231204 | 104800 | 782922625 | 2305 | 2310 | 2310 | 2305 | 299 |
| 477 | 20231204 | 104700 | 782233195 | 2310 | 2310 | 2310 | 2310 | 1781 |
| 478 | 20231204 | 104600 | 778119085 | 2310 | 2310 | 2310 | 2305 | 8058 |
| 479 | 20231204 | 104500 | 759505500 | 2310 | 2305 | 2310 | 2305 | 253 |
| 480 | 20231204 | 104400 | 758922330 | 2310 | 2305 | 2310 | 2305 | 8013 |
| 481 | 20231204 | 104300 | 740452085 | 2300 | 2300 | 2300 | 2300 | 914 |
| 482 | 20231204 | 104200 | 738349885 | 2300 | 2300 | 2300 | 2295 | 500 |
| 483 | 20231204 | 104100 | 737201205 | 2300 | 2300 | 2300 | 2295 | 127 |
| 484 | 20231204 | 104000 | 736909605 | 2300 | 2290 | 2300 | 2290 | 1558 |
| 485 | 20231204 | 103900 | 733327785 | 2300 | 2300 | 2300 | 2300 | 31 |
| 486 | 20231204 | 103800 | 733256485 | 2290 | 2295 | 2300 | 2290 | 1039 |
| 487 | 20231204 | 103700 | 730874655 | 2300 | 2300 | 2300 | 2295 | 1174 |
| 488 | 20231204 | 103600 | 728178085 | 2300 | 2300 | 2305 | 2300 | 14 |
| 489 | 20231204 | 103500 | 728145880 | 2300 | 2305 | 2305 | 2300 | 1279 |
| 490 | 20231204 | 103400 | 725204150 | 2300 | 2305 | 2305 | 2300 | 2588 |
| 491 | 20231204 | 103300 | 719251745 | 2300 | 2300 | 2300 | 2300 | 2499 |
| 492 | 20231204 | 103200 | 713504045 | 2300 | 2305 | 2305 | 2300 | 118 |
| 493 | 20231204 | 103100 | 713232630 | 2305 | 2305 | 2305 | 2300 | 785 |
| 494 | 20231204 | 103000 | 711423235 | 2305 | 2305 | 2305 | 2305 | 287 |
| 495 | 20231204 | 102900 | 710761700 | 2305 | 2305 | 2305 | 2305 | 148 |
| 496 | 20231204 | 102800 | 710420560 | 2305 | 2300 | 2305 | 2300 | 1007 |
| 497 | 20231204 | 102700 | 708101605 | 2300 | 2300 | 2305 | 2290 | 6566 |
| 498 | 20231204 | 102600 | 693017295 | 2305 | 2300 | 2305 | 2300 | 151 |
| 499 | 20231204 | 102500 | 692669975 | 2300 | 2305 | 2305 | 2300 | 1014 |
| 500 | 20231204 | 102400 | 690337115 | 2305 | 2305 | 2305 | 2300 | 2758 |
| 501 | 20231204 | 102300 | 683986560 | 2305 | 2295 | 2305 | 2290 | 5182 |
| 502 | 20231204 | 102200 | 672057975 | 2295 | 2295 | 2300 | 2295 | 2935 |
| 503 | 20231204 | 102100 | 665322145 | 2300 | 2300 | 2300 | 2300 | 27 |
| 504 | 20231204 | 102000 | 665260045 | 2300 | 2295 | 2300 | 2295 | 6219 |
| 505 | 20231204 | 101900 | 650978670 | 2295 | 2300 | 2300 | 2295 | 4648 |
| 506 | 20231204 | 101800 | 640311505 | 2300 | 2295 | 2300 | 2295 | 1033 |
| 507 | 20231204 | 101700 | 637935765 | 2295 | 2295 | 2300 | 2295 | 579 |
| 508 | 20231204 | 101600 | 636606935 | 2300 | 2300 | 2300 | 2300 | 500 |
| 509 | 20231204 | 101500 | 635456935 | 2295 | 2295 | 2295 | 2295 | 3191 |
| 510 | 20231204 | 101400 | 628133590 | 2295 | 2300 | 2305 | 2295 | 2562 |
| 511 | 20231204 | 101300 | 622249015 | 2305 | 2305 | 2305 | 2300 | 1731 |
| 512 | 20231204 | 101200 | 618261100 | 2305 | 2305 | 2305 | 2300 | 1558 |
| 513 | 20231204 | 101100 | 614677190 | 2300 | 2295 | 2300 | 2295 | 1297 |
| 514 | 20231204 | 101000 | 611695725 | 2300 | 2295 | 2300 | 2295 | 70 |
| 515 | 20231204 | 100900 | 611535065 | 2285 | 2300 | 2300 | 2285 | 6877 |
| 516 | 20231204 | 100800 | 595813945 | 2300 | 2285 | 2300 | 2285 | 1148 |
| 517 | 20231204 | 100700 | 593173560 | 2300 | 2290 | 2300 | 2290 | 8330 |
| 518 | 20231204 | 100600 | 574097810 | 2295 | 2290 | 2295 | 2290 | 1006 |
| 519 | 20231204 | 100500 | 571789045 | 2290 | 2295 | 2295 | 2290 | 882 |
| 520 | 20231204 | 100400 | 569768425 | 2300 | 2290 | 2300 | 2290 | 1083 |
| 521 | 20231204 | 100300 | 567283415 | 2295 | 2295 | 2300 | 2295 | 1240 |
| 522 | 20231204 | 100200 | 564437470 | 2305 | 2300 | 2305 | 2290 | 1780 |
| 523 | 20231204 | 100100 | 560349270 | 2305 | 2300 | 2310 | 2295 | 4425 |
| 524 | 20231204 | 100000 | 550156720 | 2305 | 2290 | 2305 | 2290 | 8176 |
| 525 | 20231204 | 095900 | 531364030 | 2295 | 2280 | 2295 | 2280 | 4986 |
| 526 | 20231204 | 095800 | 519954525 | 2280 | 2290 | 2290 | 2280 | 1566 |
| 527 | 20231204 | 095700 | 516377635 | 2290 | 2280 | 2290 | 2280 | 1699 |
| 528 | 20231204 | 095600 | 512500475 | 2285 | 2280 | 2285 | 2275 | 2734 |
| 529 | 20231204 | 095500 | 506262620 | 2280 | 2285 | 2285 | 2280 | 1697 |
| 530 | 20231204 | 095400 | 502389610 | 2285 | 2270 | 2285 | 2270 | 7356 |
| 531 | 20231204 | 095300 | 485643705 | 2270 | 2275 | 2275 | 2270 | 1135 |
| 532 | 20231204 | 095200 | 483067000 | 2275 | 2275 | 2275 | 2270 | 415 |
| 533 | 20231204 | 095100 | 482122880 | 2275 | 2275 | 2275 | 2275 | 563 |
| 534 | 20231204 | 095000 | 480842055 | 2275 | 2275 | 2275 | 2275 | 1028 |
| 535 | 20231204 | 094900 | 478503355 | 2280 | 2280 | 2280 | 2275 | 1123 |
| 536 | 20231204 | 094800 | 475947985 | 2275 | 2285 | 2285 | 2275 | 4304 |
| 537 | 20231204 | 094700 | 466145145 | 2285 | 2290 | 2290 | 2280 | 1449 |
| 538 | 20231204 | 094600 | 462829190 | 2290 | 2290 | 2290 | 2290 | 4035 |
| 539 | 20231204 | 094500 | 453589040 | 2290 | 2285 | 2290 | 2280 | 1057 |
| 540 | 20231204 | 094400 | 451170045 | 2285 | 2285 | 2290 | 2280 | 2182 |
| 541 | 20231204 | 094300 | 446193580 | 2285 | 2290 | 2290 | 2285 | 47 |
| 542 | 20231204 | 094200 | 446086180 | 2290 | 2290 | 2290 | 2285 | 1785 |
| 543 | 20231204 | 094100 | 441998535 | 2285 | 2285 | 2290 | 2285 | 1799 |
| 544 | 20231204 | 094000 | 437881125 | 2285 | 2285 | 2285 | 2285 | 1870 |
| 545 | 20231204 | 093900 | 433608175 | 2285 | 2285 | 2290 | 2285 | 487 |
| 546 | 20231204 | 093800 | 432494575 | 2285 | 2290 | 2290 | 2285 | 2914 |
| 547 | 20231204 | 093700 | 425829865 | 2290 | 2290 | 2290 | 2285 | 4050 |
| 548 | 20231204 | 093600 | 416559875 | 2285 | 2285 | 2285 | 2285 | 2329 |
| 549 | 20231204 | 093500 | 411238110 | 2285 | 2285 | 2285 | 2280 | 663 |
| 550 | 20231204 | 093400 | 409723205 | 2285 | 2280 | 2285 | 2280 | 5300 |
| 551 | 20231204 | 093300 | 397638135 | 2285 | 2280 | 2285 | 2280 | 130 |
| 552 | 20231204 | 093200 | 397341630 | 2280 | 2280 | 2285 | 2280 | 386 |
| 553 | 20231204 | 093100 | 396459695 | 2280 | 2280 | 2280 | 2280 | 3332 |
| 554 | 20231204 | 093000 | 388862735 | 2280 | 2280 | 2280 | 2280 | 747 |
| 555 | 20231204 | 092900 | 387159575 | 2280 | 2280 | 2280 | 2280 | 2086 |
| 556 | 20231204 | 092800 | 382403495 | 2275 | 2270 | 2280 | 2270 | 10400 |
| 557 | 20231204 | 092700 | 358753795 | 2275 | 2275 | 2280 | 2275 | 1836 |
| 558 | 20231204 | 092600 | 354576695 | 2275 | 2275 | 2280 | 2270 | 7106 |
| 559 | 20231204 | 092500 | 338409795 | 2275 | 2270 | 2275 | 2270 | 3203 |
| 560 | 20231204 | 092400 | 331136110 | 2275 | 2270 | 2275 | 2270 | 122 |
| 561 | 20231204 | 092300 | 330859165 | 2270 | 2270 | 2270 | 2270 | 1272 |
| 562 | 20231204 | 092200 | 327971725 | 2270 | 2265 | 2275 | 2265 | 335 |
| 563 | 20231204 | 092100 | 327210210 | 2265 | 2270 | 2270 | 2265 | 954 |
| 564 | 20231204 | 092000 | 325049235 | 2275 | 2280 | 2280 | 2275 | 1189 |
| 565 | 20231204 | 091900 | 322338815 | 2280 | 2270 | 2280 | 2270 | 1929 |
| 566 | 20231204 | 091800 | 317959975 | 2270 | 2290 | 2290 | 2270 | 3001 |
| 567 | 20231204 | 091700 | 311131105 | 2290 | 2280 | 2295 | 2275 | 8980 |
| 568 | 20231204 | 091600 | 290599810 | 2275 | 2270 | 2275 | 2270 | 12084 |
| 569 | 20231204 | 091500 | 263149955 | 2270 | 2270 | 2270 | 2265 | 1055 |
| 570 | 20231204 | 091400 | 260760325 | 2270 | 2265 | 2270 | 2260 | 987 |
| 571 | 20231204 | 091300 | 258528980 | 2265 | 2265 | 2270 | 2265 | 943 |
| 572 | 20231204 | 091200 | 256391895 | 2270 | 2265 | 2270 | 2265 | 798 |
| 573 | 20231204 | 091100 | 254584350 | 2265 | 2265 | 2270 | 2265 | 916 |
| 574 | 20231204 | 091000 | 252508805 | 2265 | 2270 | 2270 | 2265 | 1339 |
| 575 | 20231204 | 090900 | 249470100 | 2270 | 2260 | 2270 | 2250 | 10234 |
| 576 | 20231204 | 090800 | 226287985 | 2255 | 2265 | 2265 | 2255 | 2168 |
| 577 | 20231204 | 090700 | 221382300 | 2265 | 2245 | 2265 | 2240 | 15872 |
| 578 | 20231204 | 090600 | 185686385 | 2250 | 2245 | 2250 | 2235 | 4894 |
| 579 | 20231204 | 090500 | 174723495 | 2245 | 2240 | 2250 | 2235 | 1002 |
| 580 | 20231204 | 090400 | 172481910 | 2235 | 2245 | 2250 | 2225 | 10323 |
| 581 | 20231204 | 090300 | 149397335 | 2250 | 2250 | 2255 | 2250 | 2372 |
| 582 | 20231204 | 090200 | 144052005 | 2255 | 2240 | 2255 | 2230 | 27394 |
| 583 | 20231204 | 090100 | 82854720 | 2245 | 2240 | 2245 | 2230 | 5352 |
| 584 | 20231204 | 090000 | 70882000 | 2235 | 2245 | 2255 | 2235 | 22524 |