30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 3 | 20231211 | 190900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20231211 | 190800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20231211 | 190700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20231211 | 190600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20231211 | 190500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20231211 | 190400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20231211 | 190300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20231211 | 190200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20231211 | 190100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20231211 | 190000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20231211 | 185900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20231211 | 185800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20231211 | 185700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20231211 | 185600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20231211 | 185500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20231211 | 185400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20231211 | 185300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20231211 | 185200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20231211 | 185100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20231211 | 185000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20231211 | 184900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20231211 | 184800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20231211 | 184700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20231211 | 184600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20231211 | 184500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20231211 | 184400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20231211 | 184300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20231211 | 184200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20231211 | 184100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20231211 | 184000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 33 | 20231211 | 183900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20231211 | 183800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20231211 | 183700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20231211 | 183600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20231211 | 183500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20231211 | 183400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20231211 | 183300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20231211 | 183200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20231211 | 183100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20231211 | 183000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20231211 | 182900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20231211 | 182800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20231211 | 182700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20231211 | 182600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20231211 | 182500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20231211 | 182400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20231211 | 182300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20231211 | 182200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20231211 | 182100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20231211 | 182000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20231211 | 181900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20231211 | 181800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20231211 | 181700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20231211 | 181600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20231211 | 181500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20231211 | 181400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20231211 | 181300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20231211 | 181200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20231211 | 181100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20231211 | 181000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 63 | 20231211 | 180900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20231211 | 180800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20231211 | 180700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20231211 | 180600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20231211 | 180500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20231211 | 180400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20231211 | 180300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20231211 | 180200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20231211 | 180100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20231211 | 180000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20231211 | 175900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20231211 | 175800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20231211 | 175700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20231211 | 175600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20231211 | 175500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20231211 | 175400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20231211 | 175300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20231211 | 175200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20231211 | 175100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20231211 | 175000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20231211 | 174900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20231211 | 174800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20231211 | 174700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20231211 | 174600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20231211 | 174500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20231211 | 174400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20231211 | 174300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20231211 | 174200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20231211 | 174100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20231211 | 174000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 93 | 20231211 | 173900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20231211 | 173800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20231211 | 173700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20231211 | 173600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20231211 | 173500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20231211 | 173400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20231211 | 173300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20231211 | 173200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20231211 | 173100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20231211 | 173000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20231211 | 172900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20231211 | 172800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20231211 | 172700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20231211 | 172600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20231211 | 172500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20231211 | 172400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20231211 | 172300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20231211 | 172200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20231211 | 172100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20231211 | 172000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20231211 | 171900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20231211 | 171800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20231211 | 171700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20231211 | 171600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20231211 | 171500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20231211 | 171400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20231211 | 171300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20231211 | 171200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20231211 | 171100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20231211 | 171000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 123 | 20231211 | 170900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20231211 | 170800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20231211 | 170700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20231211 | 170600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20231211 | 170500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20231211 | 170400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20231211 | 170300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20231211 | 170200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20231211 | 170100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20231211 | 170000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20231211 | 165900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20231211 | 165800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20231211 | 165700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20231211 | 165600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20231211 | 165500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20231211 | 165400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20231211 | 165300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20231211 | 165200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20231211 | 165100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20231211 | 165000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20231211 | 164900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20231211 | 164800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20231211 | 164700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20231211 | 164600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20231211 | 164500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20231211 | 164400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20231211 | 164300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20231211 | 164200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20231211 | 164100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20231211 | 164000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 153 | 20231211 | 163900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20231211 | 163800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20231211 | 163700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20231211 | 163600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20231211 | 163500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20231211 | 163400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20231211 | 163300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20231211 | 163200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20231211 | 163100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20231211 | 163000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20231211 | 162900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20231211 | 162800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20231211 | 162700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20231211 | 162600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20231211 | 162500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20231211 | 162400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20231211 | 162300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20231211 | 162200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20231211 | 162100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20231211 | 162000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20231211 | 161900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20231211 | 161800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20231211 | 161700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20231211 | 161600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20231211 | 161500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20231211 | 161400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20231211 | 161300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20231211 | 161200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20231211 | 161100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20231211 | 161000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 183 | 20231211 | 160900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20231211 | 160800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20231211 | 160700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20231211 | 160600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20231211 | 160500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20231211 | 160400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20231211 | 160300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20231211 | 160200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20231211 | 160100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20231211 | 160000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20231211 | 155900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20231211 | 155800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20231211 | 155700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20231211 | 155600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20231211 | 155500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20231211 | 155400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20231211 | 155300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20231211 | 155200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20231211 | 155100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20231211 | 155000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20231211 | 154900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20231211 | 154800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20231211 | 154700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20231211 | 154600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20231211 | 154500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20231211 | 154400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20231211 | 154300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20231211 | 154200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20231211 | 154100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20231211 | 154000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 213 | 20231211 | 153900 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20231211 | 153800 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20231211 | 153700 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20231211 | 153600 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20231211 | 153500 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20231211 | 153400 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20231211 | 153300 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20231211 | 153200 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20231211 | 153100 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20231211 | 153000 | 1016257285 | 2850 | 2850 | 2850 | 2850 | 5851 |
| 223 | 20231211 | 152900 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20231211 | 152800 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20231211 | 152700 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20231211 | 152600 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20231211 | 152500 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20231211 | 152400 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20231211 | 152300 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20231211 | 152200 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20231211 | 152100 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20231211 | 152000 | 999581935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20231211 | 151900 | 999581935 | 2850 | 2850 | 2850 | 2850 | 13 |
| 234 | 20231211 | 151800 | 999544885 | 2850 | 2850 | 2850 | 2840 | 1558 |
| 235 | 20231211 | 151700 | 995114905 | 2850 | 2850 | 2850 | 2845 | 707 |
| 236 | 20231211 | 151600 | 993099985 | 2850 | 2850 | 2850 | 2845 | 457 |
| 237 | 20231211 | 151500 | 991799395 | 2845 | 2850 | 2850 | 2845 | 1146 |
| 238 | 20231211 | 151400 | 988538805 | 2850 | 2845 | 2850 | 2845 | 752 |
| 239 | 20231211 | 151300 | 986399355 | 2845 | 2850 | 2850 | 2845 | 359 |
| 240 | 20231211 | 151200 | 985376995 | 2845 | 2850 | 2850 | 2845 | 431 |
| 241 | 20231211 | 151100 | 984150790 | 2845 | 2845 | 2850 | 2840 | 990 |
| 242 | 20231211 | 151000 | 981335145 | 2845 | 2850 | 2850 | 2845 | 329 |
| 243 | 20231211 | 150900 | 980399135 | 2850 | 2855 | 2855 | 2840 | 27 |
| 244 | 20231211 | 150800 | 980322265 | 2850 | 2850 | 2850 | 2850 | 0 |
| 245 | 20231211 | 150700 | 980322265 | 2850 | 2845 | 2850 | 2840 | 7220 |
| 246 | 20231211 | 150600 | 959750560 | 2845 | 2845 | 2845 | 2845 | 54 |
| 247 | 20231211 | 150500 | 959596930 | 2845 | 2845 | 2845 | 2845 | 541 |
| 248 | 20231211 | 150400 | 958057785 | 2845 | 2845 | 2845 | 2845 | 0 |
| 249 | 20231211 | 150300 | 958057785 | 2845 | 2840 | 2845 | 2835 | 1213 |
| 250 | 20231211 | 150200 | 954614170 | 2840 | 2835 | 2840 | 2835 | 174 |
| 251 | 20231211 | 150100 | 954120855 | 2835 | 2835 | 2840 | 2835 | 352 |
| 252 | 20231211 | 150000 | 953122925 | 2835 | 2835 | 2835 | 2835 | 298 |
| 253 | 20231211 | 145900 | 952278095 | 2840 | 2835 | 2840 | 2835 | 263 |
| 254 | 20231211 | 145800 | 951532485 | 2840 | 2835 | 2840 | 2835 | 239 |
| 255 | 20231211 | 145700 | 950854820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 256 | 20231211 | 145600 | 950854820 | 2835 | 2835 | 2835 | 2835 | 648 |
| 257 | 20231211 | 145500 | 949017740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 258 | 20231211 | 145400 | 949017740 | 2835 | 2840 | 2840 | 2835 | 2868 |
| 259 | 20231211 | 145300 | 940886270 | 2840 | 2840 | 2840 | 2840 | 251 |
| 260 | 20231211 | 145200 | 940173430 | 2845 | 2845 | 2845 | 2845 | 0 |
| 261 | 20231211 | 145100 | 940173430 | 2845 | 2840 | 2845 | 2840 | 2023 |
| 262 | 20231211 | 145000 | 934427660 | 2840 | 2845 | 2845 | 2840 | 2903 |
| 263 | 20231211 | 144900 | 926173140 | 2845 | 2845 | 2845 | 2845 | 1 |
| 264 | 20231211 | 144800 | 926170295 | 2840 | 2845 | 2845 | 2840 | 2153 |
| 265 | 20231211 | 144700 | 920055275 | 2845 | 2845 | 2845 | 2845 | 1 |
| 266 | 20231211 | 144600 | 920052430 | 2845 | 2850 | 2850 | 2845 | 2 |
| 267 | 20231211 | 144500 | 920046735 | 2840 | 2845 | 2850 | 2840 | 15 |
| 268 | 20231211 | 144400 | 920004045 | 2845 | 2845 | 2845 | 2845 | 2262 |
| 269 | 20231211 | 144300 | 913568655 | 2845 | 2845 | 2845 | 2845 | 0 |
| 270 | 20231211 | 144200 | 913568655 | 2845 | 2850 | 2850 | 2845 | 2 |
| 271 | 20231211 | 144100 | 913562960 | 2850 | 2845 | 2850 | 2845 | 2663 |
| 272 | 20231211 | 144000 | 905986720 | 2845 | 2845 | 2850 | 2845 | 500 |
| 273 | 20231211 | 143900 | 904562470 | 2845 | 2845 | 2845 | 2845 | 245 |
| 274 | 20231211 | 143800 | 903865445 | 2850 | 2850 | 2850 | 2850 | 0 |
| 275 | 20231211 | 143700 | 903865445 | 2850 | 2850 | 2850 | 2850 | 1 |
| 276 | 20231211 | 143600 | 903862595 | 2845 | 2845 | 2850 | 2845 | 127 |
| 277 | 20231211 | 143500 | 903501275 | 2845 | 2845 | 2850 | 2845 | 1134 |
| 278 | 20231211 | 143400 | 900275040 | 2845 | 2845 | 2845 | 2845 | 0 |
| 279 | 20231211 | 143300 | 900275040 | 2845 | 2845 | 2845 | 2845 | 1 |
| 280 | 20231211 | 143200 | 900272195 | 2840 | 2845 | 2845 | 2840 | 317 |
| 281 | 20231211 | 143100 | 899371660 | 2845 | 2840 | 2845 | 2840 | 3 |
| 282 | 20231211 | 143000 | 899363135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 283 | 20231211 | 142900 | 899363135 | 2840 | 2840 | 2840 | 2840 | 1455 |
| 284 | 20231211 | 142800 | 895230935 | 2845 | 2845 | 2845 | 2845 | 0 |
| 285 | 20231211 | 142700 | 895230935 | 2845 | 2845 | 2845 | 2845 | 250 |
| 286 | 20231211 | 142600 | 894519685 | 2845 | 2845 | 2845 | 2845 | 0 |
| 287 | 20231211 | 142500 | 894519685 | 2845 | 2840 | 2845 | 2840 | 457 |
| 288 | 20231211 | 142400 | 893220930 | 2845 | 2845 | 2845 | 2845 | 296 |
| 289 | 20231211 | 142300 | 892378810 | 2840 | 2845 | 2845 | 2840 | 130 |
| 290 | 20231211 | 142200 | 892009570 | 2840 | 2840 | 2840 | 2840 | 0 |
| 291 | 20231211 | 142100 | 892009570 | 2840 | 2840 | 2840 | 2840 | 0 |
| 292 | 20231211 | 142000 | 892009570 | 2840 | 2840 | 2840 | 2840 | 83 |
| 293 | 20231211 | 141900 | 891773850 | 2840 | 2840 | 2845 | 2840 | 1274 |
| 294 | 20231211 | 141800 | 888152170 | 2840 | 2840 | 2840 | 2840 | 0 |
| 295 | 20231211 | 141700 | 888152170 | 2840 | 2840 | 2840 | 2840 | 0 |
| 296 | 20231211 | 141600 | 888152170 | 2840 | 2840 | 2840 | 2840 | 173 |
| 297 | 20231211 | 141500 | 887660850 | 2845 | 2845 | 2845 | 2845 | 2032 |
| 298 | 20231211 | 141400 | 881879810 | 2845 | 2850 | 2850 | 2845 | 2125 |
| 299 | 20231211 | 141300 | 875829185 | 2855 | 2855 | 2855 | 2855 | 0 |
| 300 | 20231211 | 141200 | 875829185 | 2855 | 2855 | 2855 | 2855 | 1 |
| 301 | 20231211 | 141100 | 875826330 | 2850 | 2850 | 2850 | 2850 | 20 |
| 302 | 20231211 | 141000 | 875769330 | 2850 | 2850 | 2850 | 2850 | 704 |
| 303 | 20231211 | 140900 | 873762930 | 2845 | 2845 | 2850 | 2845 | 375 |
| 304 | 20231211 | 140800 | 872695055 | 2845 | 2850 | 2850 | 2845 | 4004 |
| 305 | 20231211 | 140700 | 861294875 | 2850 | 2850 | 2850 | 2850 | 0 |
| 306 | 20231211 | 140600 | 861294875 | 2850 | 2850 | 2850 | 2845 | 948 |
| 307 | 20231211 | 140500 | 858595475 | 2855 | 2850 | 2855 | 2850 | 20 |
| 308 | 20231211 | 140400 | 858538420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 309 | 20231211 | 140300 | 858538420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 310 | 20231211 | 140200 | 858538420 | 2850 | 2850 | 2850 | 2850 | 2 |
| 311 | 20231211 | 140100 | 858532720 | 2850 | 2850 | 2850 | 2850 | 32 |
| 312 | 20231211 | 140000 | 858441520 | 2845 | 2855 | 2855 | 2845 | 4794 |
| 313 | 20231211 | 135900 | 844760650 | 2845 | 2845 | 2845 | 2845 | 0 |
| 314 | 20231211 | 135800 | 844760650 | 2845 | 2845 | 2845 | 2845 | 302 |
| 315 | 20231211 | 135700 | 843901460 | 2845 | 2845 | 2855 | 2845 | 360 |
| 316 | 20231211 | 135600 | 842874040 | 2855 | 2855 | 2855 | 2855 | 20 |
| 317 | 20231211 | 135500 | 842816940 | 2845 | 2855 | 2855 | 2845 | 1572 |
| 318 | 20231211 | 135400 | 838329020 | 2855 | 2855 | 2855 | 2855 | 1 |
| 319 | 20231211 | 135300 | 838326165 | 2845 | 2845 | 2845 | 2845 | 242 |
| 320 | 20231211 | 135200 | 837637675 | 2845 | 2855 | 2855 | 2845 | 4 |
| 321 | 20231211 | 135100 | 837626265 | 2850 | 2850 | 2850 | 2845 | 4 |
| 322 | 20231211 | 135000 | 837614870 | 2845 | 2855 | 2855 | 2845 | 308 |
| 323 | 20231211 | 134900 | 836738595 | 2845 | 2845 | 2845 | 2845 | 259 |
| 324 | 20231211 | 134800 | 836001740 | 2855 | 2855 | 2855 | 2855 | 0 |
| 325 | 20231211 | 134700 | 836001740 | 2855 | 2850 | 2855 | 2850 | 3 |
| 326 | 20231211 | 134600 | 835993185 | 2840 | 2840 | 2840 | 2840 | 386 |
| 327 | 20231211 | 134500 | 834896945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 328 | 20231211 | 134400 | 834896945 | 2840 | 2840 | 2840 | 2840 | 472 |
| 329 | 20231211 | 134300 | 833556465 | 2845 | 2845 | 2845 | 2845 | 1889 |
| 330 | 20231211 | 134200 | 828182260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 331 | 20231211 | 134100 | 828182260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 332 | 20231211 | 134000 | 828182260 | 2845 | 2850 | 2850 | 2845 | 125 |
| 333 | 20231211 | 133900 | 827826135 | 2845 | 2855 | 2860 | 2845 | 3037 |
| 334 | 20231211 | 133800 | 819170770 | 2850 | 2850 | 2855 | 2845 | 1654 |
| 335 | 20231211 | 133700 | 814453205 | 2855 | 2855 | 2855 | 2855 | 1 |
| 336 | 20231211 | 133600 | 814450350 | 2845 | 2845 | 2855 | 2845 | 284 |
| 337 | 20231211 | 133500 | 813642045 | 2845 | 2845 | 2845 | 2845 | 750 |
| 338 | 20231211 | 133400 | 811508295 | 2845 | 2845 | 2845 | 2845 | 0 |
| 339 | 20231211 | 133300 | 811508295 | 2845 | 2845 | 2845 | 2845 | 296 |
| 340 | 20231211 | 133200 | 810666175 | 2845 | 2845 | 2845 | 2845 | 625 |
| 341 | 20231211 | 133100 | 808888050 | 2845 | 2845 | 2845 | 2845 | 0 |
| 342 | 20231211 | 133000 | 808888050 | 2845 | 2845 | 2845 | 2845 | 663 |
| 343 | 20231211 | 132900 | 807001815 | 2845 | 2845 | 2845 | 2845 | 0 |
| 344 | 20231211 | 132800 | 807001815 | 2845 | 2850 | 2850 | 2845 | 1511 |
| 345 | 20231211 | 132700 | 802698040 | 2850 | 2855 | 2855 | 2850 | 25 |
| 346 | 20231211 | 132600 | 802626690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 347 | 20231211 | 132500 | 802626690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 348 | 20231211 | 132400 | 802626690 | 2855 | 2850 | 2855 | 2850 | 101 |
| 349 | 20231211 | 132300 | 802338350 | 2840 | 2850 | 2850 | 2840 | 54 |
| 350 | 20231211 | 132200 | 802184940 | 2840 | 2840 | 2840 | 2840 | 181 |
| 351 | 20231211 | 132100 | 801670900 | 2850 | 2850 | 2850 | 2850 | 260 |
| 352 | 20231211 | 132000 | 800929900 | 2850 | 2850 | 2850 | 2850 | 0 |
| 353 | 20231211 | 131900 | 800929900 | 2850 | 2850 | 2850 | 2850 | 35 |
| 354 | 20231211 | 131800 | 800830150 | 2850 | 2850 | 2850 | 2850 | 35 |
| 355 | 20231211 | 131700 | 800730400 | 2850 | 2840 | 2850 | 2840 | 321 |
| 356 | 20231211 | 131600 | 799818150 | 2850 | 2850 | 2850 | 2850 | 1 |
| 357 | 20231211 | 131500 | 799815300 | 2845 | 2845 | 2845 | 2845 | 95 |
| 358 | 20231211 | 131400 | 799545025 | 2845 | 2845 | 2845 | 2845 | 0 |
| 359 | 20231211 | 131300 | 799545025 | 2845 | 2845 | 2850 | 2845 | 956 |
| 360 | 20231211 | 131200 | 796825200 | 2845 | 2845 | 2845 | 2845 | 5 |
| 361 | 20231211 | 131100 | 796810975 | 2840 | 2840 | 2840 | 2840 | 207 |
| 362 | 20231211 | 131000 | 796223095 | 2845 | 2845 | 2845 | 2845 | 10 |
| 363 | 20231211 | 130900 | 796194645 | 2845 | 2845 | 2845 | 2845 | 1 |
| 364 | 20231211 | 130800 | 796191800 | 2840 | 2840 | 2840 | 2840 | 0 |
| 365 | 20231211 | 130700 | 796191800 | 2840 | 2840 | 2840 | 2840 | 8 |
| 366 | 20231211 | 130600 | 796169080 | 2845 | 2845 | 2845 | 2845 | 50 |
| 367 | 20231211 | 130500 | 796026830 | 2845 | 2845 | 2845 | 2845 | 0 |
| 368 | 20231211 | 130400 | 796026830 | 2845 | 2845 | 2845 | 2845 | 1 |
| 369 | 20231211 | 130300 | 796023985 | 2840 | 2840 | 2840 | 2840 | 661 |
| 370 | 20231211 | 130200 | 794146745 | 2845 | 2845 | 2845 | 2845 | 1 |
| 371 | 20231211 | 130100 | 794143900 | 2840 | 2845 | 2845 | 2840 | 75 |
| 372 | 20231211 | 130000 | 793930895 | 2845 | 2845 | 2845 | 2845 | 2 |
| 373 | 20231211 | 125900 | 793925205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 374 | 20231211 | 125800 | 793925205 | 2845 | 2845 | 2845 | 2845 | 9 |
| 375 | 20231211 | 125700 | 793899600 | 2845 | 2845 | 2845 | 2845 | 135 |
| 376 | 20231211 | 125600 | 793515525 | 2845 | 2855 | 2855 | 2845 | 177 |
| 377 | 20231211 | 125500 | 793011950 | 2845 | 2845 | 2845 | 2845 | 131 |
| 378 | 20231211 | 125400 | 792639255 | 2845 | 2845 | 2845 | 2845 | 99 |
| 379 | 20231211 | 125300 | 792357600 | 2845 | 2855 | 2855 | 2845 | 700 |
| 380 | 20231211 | 125200 | 790366090 | 2855 | 2855 | 2855 | 2855 | 0 |
| 381 | 20231211 | 125100 | 790366090 | 2855 | 2855 | 2855 | 2855 | 1502 |
| 382 | 20231211 | 125000 | 786077880 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20231211 | 124900 | 786077880 | 2855 | 2850 | 2855 | 2845 | 1071 |
| 384 | 20231211 | 124800 | 783028375 | 2845 | 2845 | 2845 | 2845 | 25 |
| 385 | 20231211 | 124700 | 782957250 | 2850 | 2845 | 2850 | 2845 | 350 |
| 386 | 20231211 | 124600 | 781961000 | 2845 | 2845 | 2850 | 2845 | 212 |
| 387 | 20231211 | 124500 | 781357510 | 2850 | 2840 | 2850 | 2840 | 2 |
| 388 | 20231211 | 124400 | 781351820 | 2840 | 2840 | 2840 | 2840 | 0 |
| 389 | 20231211 | 124300 | 781351820 | 2840 | 2840 | 2840 | 2840 | 202 |
| 390 | 20231211 | 124200 | 780778140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 391 | 20231211 | 124100 | 780778140 | 2840 | 2840 | 2840 | 2840 | 10 |
| 392 | 20231211 | 124000 | 780749740 | 2855 | 2855 | 2855 | 2855 | 0 |
| 393 | 20231211 | 123900 | 780749740 | 2855 | 2855 | 2855 | 2855 | 0 |
| 394 | 20231211 | 123800 | 780749740 | 2855 | 2855 | 2855 | 2855 | 0 |
| 395 | 20231211 | 123700 | 780749740 | 2855 | 2850 | 2855 | 2840 | 1216 |
| 396 | 20231211 | 123600 | 777292775 | 2840 | 2845 | 2845 | 2840 | 289 |
| 397 | 20231211 | 123500 | 776470805 | 2845 | 2845 | 2845 | 2845 | 10 |
| 398 | 20231211 | 123400 | 776442355 | 2845 | 2845 | 2845 | 2845 | 0 |
| 399 | 20231211 | 123300 | 776442355 | 2845 | 2845 | 2845 | 2845 | 1 |
| 400 | 20231211 | 123200 | 776439510 | 2845 | 2845 | 2845 | 2845 | 3 |
| 401 | 20231211 | 123100 | 776430975 | 2850 | 2850 | 2850 | 2850 | 100 |
| 402 | 20231211 | 123000 | 776145975 | 2850 | 2850 | 2850 | 2850 | 379 |
| 403 | 20231211 | 122900 | 775065825 | 2850 | 2850 | 2850 | 2850 | 0 |
| 404 | 20231211 | 122800 | 775065825 | 2850 | 2840 | 2850 | 2840 | 395 |
| 405 | 20231211 | 122700 | 773944015 | 2840 | 2840 | 2840 | 2840 | 275 |
| 406 | 20231211 | 122600 | 773163015 | 2840 | 2850 | 2850 | 2840 | 1033 |
| 407 | 20231211 | 122500 | 770228865 | 2850 | 2845 | 2850 | 2845 | 217 |
| 408 | 20231211 | 122400 | 769611495 | 2845 | 2845 | 2845 | 2845 | 0 |
| 409 | 20231211 | 122300 | 769611495 | 2845 | 2845 | 2845 | 2845 | 1 |
| 410 | 20231211 | 122200 | 769608650 | 2840 | 2840 | 2840 | 2840 | 220 |
| 411 | 20231211 | 122100 | 768983850 | 2840 | 2840 | 2840 | 2840 | 1 |
| 412 | 20231211 | 122000 | 768981010 | 2840 | 2840 | 2840 | 2840 | 20 |
| 413 | 20231211 | 121900 | 768924210 | 2840 | 2840 | 2840 | 2840 | 0 |
| 414 | 20231211 | 121800 | 768924210 | 2840 | 2845 | 2845 | 2840 | 105 |
| 415 | 20231211 | 121700 | 768625985 | 2845 | 2845 | 2845 | 2845 | 0 |
| 416 | 20231211 | 121600 | 768625985 | 2845 | 2845 | 2845 | 2845 | 672 |
| 417 | 20231211 | 121500 | 766714145 | 2845 | 2845 | 2845 | 2845 | 0 |
| 418 | 20231211 | 121400 | 766714145 | 2845 | 2845 | 2845 | 2845 | 0 |
| 419 | 20231211 | 121300 | 766714145 | 2845 | 2845 | 2845 | 2845 | 100 |
| 420 | 20231211 | 121200 | 766429645 | 2845 | 2845 | 2845 | 2835 | 182 |
| 421 | 20231211 | 121100 | 765912980 | 2845 | 2845 | 2845 | 2845 | 1 |
| 422 | 20231211 | 121000 | 765910135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 423 | 20231211 | 120900 | 765910135 | 2840 | 2840 | 2840 | 2840 | 31 |
| 424 | 20231211 | 120800 | 765822095 | 2840 | 2835 | 2840 | 2835 | 89 |
| 425 | 20231211 | 120700 | 765569625 | 2835 | 2830 | 2835 | 2830 | 235 |
| 426 | 20231211 | 120600 | 764904365 | 2830 | 2830 | 2830 | 2830 | 31 |
| 427 | 20231211 | 120500 | 764816635 | 2840 | 2840 | 2840 | 2835 | 10346 |
| 428 | 20231211 | 120400 | 735453415 | 2855 | 2855 | 2855 | 2850 | 13 |
| 429 | 20231211 | 120300 | 735416305 | 2855 | 2840 | 2855 | 2840 | 2 |
| 430 | 20231211 | 120200 | 735410610 | 2855 | 2855 | 2855 | 2855 | 1 |
| 431 | 20231211 | 120100 | 735407755 | 2845 | 2845 | 2845 | 2845 | 213 |
| 432 | 20231211 | 120000 | 734801770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 433 | 20231211 | 115900 | 734801770 | 2850 | 2850 | 2850 | 2850 | 3000 |
| 434 | 20231211 | 115800 | 726251770 | 2840 | 2840 | 2840 | 2840 | 1 |
| 435 | 20231211 | 115700 | 726248930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 436 | 20231211 | 115600 | 726248930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 437 | 20231211 | 115500 | 726248930 | 2840 | 2840 | 2850 | 2840 | 3654 |
| 438 | 20231211 | 115400 | 715841570 | 2850 | 2850 | 2850 | 2850 | 260 |
| 439 | 20231211 | 115300 | 715100570 | 2840 | 2840 | 2840 | 2840 | 548 |
| 440 | 20231211 | 115200 | 713544250 | 2840 | 2840 | 2840 | 2840 | 0 |
| 441 | 20231211 | 115100 | 713544250 | 2840 | 2845 | 2845 | 2840 | 2 |
| 442 | 20231211 | 115000 | 713538565 | 2840 | 2840 | 2840 | 2840 | 0 |
| 443 | 20231211 | 114900 | 713538565 | 2840 | 2845 | 2845 | 2840 | 928 |
| 444 | 20231211 | 114800 | 710900885 | 2845 | 2850 | 2850 | 2845 | 3 |
| 445 | 20231211 | 114700 | 710892345 | 2845 | 2845 | 2845 | 2845 | 206 |
| 446 | 20231211 | 114600 | 710306275 | 2845 | 2845 | 2845 | 2845 | 0 |
| 447 | 20231211 | 114500 | 710306275 | 2845 | 2845 | 2845 | 2845 | 0 |
| 448 | 20231211 | 114400 | 710306275 | 2845 | 2845 | 2845 | 2845 | 0 |
| 449 | 20231211 | 114300 | 710306275 | 2845 | 2845 | 2845 | 2845 | 49 |
| 450 | 20231211 | 114200 | 710166870 | 2845 | 2845 | 2845 | 2845 | 0 |
| 451 | 20231211 | 114100 | 710166870 | 2845 | 2845 | 2845 | 2845 | 0 |
| 452 | 20231211 | 114000 | 710166870 | 2845 | 2850 | 2850 | 2845 | 4 |
| 453 | 20231211 | 113900 | 710155480 | 2850 | 2850 | 2850 | 2850 | 0 |
| 454 | 20231211 | 113800 | 710155480 | 2850 | 2850 | 2850 | 2850 | 0 |
| 455 | 20231211 | 113700 | 710155480 | 2850 | 2845 | 2850 | 2845 | 41 |
| 456 | 20231211 | 113600 | 710038825 | 2845 | 2850 | 2850 | 2845 | 364 |
| 457 | 20231211 | 113500 | 709001740 | 2845 | 2845 | 2845 | 2845 | 342 |
| 458 | 20231211 | 113400 | 708028750 | 2845 | 2845 | 2845 | 2845 | 11 |
| 459 | 20231211 | 113300 | 707997455 | 2845 | 2845 | 2845 | 2845 | 1250 |
| 460 | 20231211 | 113200 | 704441205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 461 | 20231211 | 113100 | 704441205 | 2845 | 2845 | 2845 | 2845 | 120 |
| 462 | 20231211 | 113000 | 704099805 | 2835 | 2840 | 2840 | 2835 | 10012 |
| 463 | 20231211 | 112900 | 675688415 | 2840 | 2845 | 2845 | 2840 | 1296 |
| 464 | 20231211 | 112800 | 672002590 | 2845 | 2850 | 2850 | 2845 | 3497 |
| 465 | 20231211 | 112700 | 662047625 | 2850 | 2850 | 2850 | 2850 | 108 |
| 466 | 20231211 | 112600 | 661739825 | 2845 | 2855 | 2855 | 2845 | 7368 |
| 467 | 20231211 | 112500 | 640723455 | 2855 | 2855 | 2855 | 2855 | 1679 |
| 468 | 20231211 | 112400 | 635929910 | 2860 | 2855 | 2860 | 2855 | 9 |
| 469 | 20231211 | 112300 | 635904205 | 2855 | 2860 | 2860 | 2855 | 25 |
| 470 | 20231211 | 112200 | 635832730 | 2855 | 2860 | 2860 | 2855 | 31 |
| 471 | 20231211 | 112100 | 635744100 | 2855 | 2855 | 2855 | 2855 | 0 |
| 472 | 20231211 | 112000 | 635744100 | 2855 | 2855 | 2855 | 2855 | 1 |
| 473 | 20231211 | 111900 | 635741245 | 2855 | 2860 | 2860 | 2855 | 2 |
| 474 | 20231211 | 111800 | 635735530 | 2860 | 2860 | 2860 | 2860 | 0 |
| 475 | 20231211 | 111700 | 635735530 | 2860 | 2855 | 2860 | 2855 | 1047 |
| 476 | 20231211 | 111600 | 632746340 | 2855 | 2860 | 2860 | 2855 | 219 |
| 477 | 20231211 | 111500 | 632120220 | 2855 | 2860 | 2860 | 2855 | 1130 |
| 478 | 20231211 | 111400 | 628889550 | 2860 | 2860 | 2860 | 2855 | 176 |
| 479 | 20231211 | 111300 | 628386365 | 2860 | 2855 | 2860 | 2855 | 221 |
| 480 | 20231211 | 111200 | 627755405 | 2855 | 2860 | 2860 | 2855 | 23 |
| 481 | 20231211 | 111100 | 627689735 | 2860 | 2860 | 2860 | 2860 | 0 |
| 482 | 20231211 | 111000 | 627689735 | 2860 | 2860 | 2860 | 2860 | 20 |
| 483 | 20231211 | 110900 | 627632535 | 2855 | 2855 | 2855 | 2855 | 51 |
| 484 | 20231211 | 110800 | 627486930 | 2860 | 2860 | 2860 | 2860 | 14 |
| 485 | 20231211 | 110700 | 627446890 | 2860 | 2860 | 2860 | 2855 | 226 |
| 486 | 20231211 | 110600 | 626801400 | 2860 | 2865 | 2865 | 2855 | 1119 |
| 487 | 20231211 | 110500 | 623602015 | 2865 | 2865 | 2870 | 2860 | 992 |
| 488 | 20231211 | 110400 | 620759135 | 2860 | 2865 | 2865 | 2860 | 627 |
| 489 | 20231211 | 110300 | 618965665 | 2860 | 2860 | 2860 | 2860 | 5 |
| 490 | 20231211 | 110200 | 618951365 | 2860 | 2860 | 2860 | 2860 | 94 |
| 491 | 20231211 | 110100 | 618682525 | 2865 | 2865 | 2865 | 2865 | 40 |
| 492 | 20231211 | 110000 | 618567925 | 2870 | 2870 | 2870 | 2870 | 30 |
| 493 | 20231211 | 105900 | 618481825 | 2865 | 2865 | 2865 | 2865 | 140 |
| 494 | 20231211 | 105800 | 618080725 | 2870 | 2865 | 2870 | 2865 | 15 |
| 495 | 20231211 | 105700 | 618037700 | 2865 | 2865 | 2865 | 2860 | 99 |
| 496 | 20231211 | 105600 | 617754315 | 2865 | 2865 | 2865 | 2865 | 18 |
| 497 | 20231211 | 105500 | 617702745 | 2860 | 2865 | 2870 | 2860 | 2520 |
| 498 | 20231211 | 105400 | 610483240 | 2865 | 2870 | 2870 | 2865 | 48 |
| 499 | 20231211 | 105300 | 610345600 | 2875 | 2875 | 2875 | 2865 | 2640 |
| 500 | 20231211 | 105200 | 602769245 | 2880 | 2880 | 2880 | 2870 | 3565 |
| 501 | 20231211 | 105100 | 592519395 | 2875 | 2880 | 2880 | 2875 | 366 |
| 502 | 20231211 | 105000 | 591465745 | 2885 | 2880 | 2885 | 2875 | 2406 |
| 503 | 20231211 | 104900 | 584536935 | 2880 | 2875 | 2885 | 2870 | 6777 |
| 504 | 20231211 | 104800 | 565036225 | 2875 | 2855 | 2880 | 2855 | 16801 |
| 505 | 20231211 | 104700 | 516850595 | 2855 | 2855 | 2855 | 2855 | 45 |
| 506 | 20231211 | 104600 | 516722120 | 2855 | 2845 | 2855 | 2845 | 51 |
| 507 | 20231211 | 104500 | 516577015 | 2850 | 2850 | 2850 | 2850 | 504 |
| 508 | 20231211 | 104400 | 515140615 | 2845 | 2845 | 2845 | 2845 | 0 |
| 509 | 20231211 | 104300 | 515140615 | 2845 | 2850 | 2850 | 2845 | 719 |
| 510 | 20231211 | 104200 | 513091480 | 2850 | 2850 | 2850 | 2850 | 9 |
| 511 | 20231211 | 104100 | 513065830 | 2850 | 2845 | 2850 | 2845 | 82 |
| 512 | 20231211 | 104000 | 512832430 | 2850 | 2850 | 2850 | 2850 | 54 |
| 513 | 20231211 | 103900 | 512678530 | 2850 | 2850 | 2850 | 2845 | 677 |
| 514 | 20231211 | 103800 | 510749630 | 2845 | 2850 | 2850 | 2845 | 50 |
| 515 | 20231211 | 103700 | 510607210 | 2850 | 2850 | 2850 | 2850 | 18 |
| 516 | 20231211 | 103600 | 510555910 | 2850 | 2850 | 2850 | 2850 | 14 |
| 517 | 20231211 | 103500 | 510516010 | 2850 | 2845 | 2850 | 2845 | 2 |
| 518 | 20231211 | 103400 | 510510315 | 2840 | 2845 | 2845 | 2840 | 3025 |
| 519 | 20231211 | 103300 | 501912370 | 2845 | 2850 | 2850 | 2845 | 250 |
| 520 | 20231211 | 103200 | 501200185 | 2850 | 2850 | 2850 | 2850 | 63 |
| 521 | 20231211 | 103100 | 501020635 | 2855 | 2855 | 2855 | 2855 | 14 |
| 522 | 20231211 | 103000 | 500980665 | 2845 | 2850 | 2850 | 2845 | 474 |
| 523 | 20231211 | 102900 | 499631165 | 2850 | 2855 | 2855 | 2850 | 1047 |
| 524 | 20231211 | 102800 | 496646015 | 2850 | 2850 | 2850 | 2850 | 629 |
| 525 | 20231211 | 102700 | 494853365 | 2845 | 2845 | 2845 | 2845 | 0 |
| 526 | 20231211 | 102600 | 494853365 | 2845 | 2850 | 2850 | 2845 | 251 |
| 527 | 20231211 | 102500 | 494138265 | 2850 | 2850 | 2850 | 2850 | 2 |
| 528 | 20231211 | 102400 | 494132565 | 2845 | 2850 | 2850 | 2845 | 1479 |
| 529 | 20231211 | 102300 | 489918945 | 2850 | 2845 | 2850 | 2845 | 51 |
| 530 | 20231211 | 102200 | 489773845 | 2840 | 2840 | 2845 | 2840 | 2963 |
| 531 | 20231211 | 102100 | 481358125 | 2840 | 2845 | 2845 | 2840 | 890 |
| 532 | 20231211 | 102000 | 478827465 | 2845 | 2845 | 2850 | 2845 | 2451 |
| 533 | 20231211 | 101900 | 471853620 | 2850 | 2850 | 2850 | 2845 | 1368 |
| 534 | 20231211 | 101800 | 467956175 | 2850 | 2850 | 2855 | 2850 | 2785 |
| 535 | 20231211 | 101700 | 460016425 | 2850 | 2850 | 2850 | 2850 | 0 |
| 536 | 20231211 | 101600 | 460016425 | 2850 | 2855 | 2855 | 2850 | 920 |
| 537 | 20231211 | 101500 | 457391635 | 2855 | 2855 | 2855 | 2855 | 0 |
| 538 | 20231211 | 101400 | 457391635 | 2855 | 2855 | 2855 | 2855 | 250 |
| 539 | 20231211 | 101300 | 456677885 | 2855 | 2860 | 2860 | 2850 | 1278 |
| 540 | 20231211 | 101200 | 453029655 | 2855 | 2860 | 2860 | 2855 | 3337 |
| 541 | 20231211 | 101100 | 443489645 | 2860 | 2860 | 2860 | 2860 | 526 |
| 542 | 20231211 | 101000 | 441985285 | 2855 | 2865 | 2865 | 2855 | 1389 |
| 543 | 20231211 | 100900 | 438007270 | 2865 | 2860 | 2865 | 2860 | 1246 |
| 544 | 20231211 | 100800 | 434442700 | 2860 | 2860 | 2860 | 2855 | 128 |
| 545 | 20231211 | 100700 | 434077250 | 2855 | 2855 | 2855 | 2855 | 627 |
| 546 | 20231211 | 100600 | 432287165 | 2855 | 2855 | 2860 | 2855 | 214 |
| 547 | 20231211 | 100500 | 431676090 | 2860 | 2860 | 2860 | 2855 | 429 |
| 548 | 20231211 | 100400 | 430449345 | 2860 | 2855 | 2860 | 2855 | 14 |
| 549 | 20231211 | 100300 | 430409315 | 2860 | 2860 | 2865 | 2860 | 331 |
| 550 | 20231211 | 100200 | 429462650 | 2860 | 2855 | 2860 | 2855 | 92 |
| 551 | 20231211 | 100100 | 429199720 | 2860 | 2855 | 2860 | 2855 | 76 |
| 552 | 20231211 | 100000 | 428982735 | 2855 | 2855 | 2860 | 2855 | 290 |
| 553 | 20231211 | 095900 | 428154190 | 2860 | 2855 | 2860 | 2855 | 160 |
| 554 | 20231211 | 095800 | 427697340 | 2855 | 2855 | 2855 | 2855 | 444 |
| 555 | 20231211 | 095700 | 426429720 | 2855 | 2855 | 2855 | 2855 | 631 |
| 556 | 20231211 | 095600 | 424628215 | 2855 | 2865 | 2865 | 2855 | 2636 |
| 557 | 20231211 | 095500 | 417086635 | 2865 | 2865 | 2865 | 2865 | 20 |
| 558 | 20231211 | 095400 | 417029335 | 2865 | 2865 | 2865 | 2865 | 56 |
| 559 | 20231211 | 095300 | 416868895 | 2860 | 2865 | 2865 | 2860 | 882 |
| 560 | 20231211 | 095200 | 414342965 | 2860 | 2860 | 2865 | 2860 | 4531 |
| 561 | 20231211 | 095100 | 401381800 | 2860 | 2865 | 2865 | 2860 | 187 |
| 562 | 20231211 | 095000 | 400846970 | 2865 | 2865 | 2865 | 2865 | 778 |
| 563 | 20231211 | 094900 | 398618000 | 2865 | 2865 | 2865 | 2865 | 105 |
| 564 | 20231211 | 094800 | 398317175 | 2860 | 2865 | 2865 | 2860 | 2727 |
| 565 | 20231211 | 094700 | 390516305 | 2865 | 2865 | 2865 | 2860 | 1331 |
| 566 | 20231211 | 094600 | 386703215 | 2870 | 2870 | 2870 | 2865 | 1135 |
| 567 | 20231211 | 094500 | 383448145 | 2865 | 2865 | 2870 | 2865 | 2054 |
| 568 | 20231211 | 094400 | 377560835 | 2865 | 2865 | 2865 | 2865 | 573 |
| 569 | 20231211 | 094300 | 375919190 | 2865 | 2865 | 2865 | 2860 | 1245 |
| 570 | 20231211 | 094200 | 372354815 | 2865 | 2870 | 2870 | 2865 | 3120 |
| 571 | 20231211 | 094100 | 363408250 | 2870 | 2860 | 2870 | 2860 | 12142 |
| 572 | 20231211 | 094000 | 328576805 | 2860 | 2860 | 2865 | 2860 | 408 |
| 573 | 20231211 | 093900 | 327409675 | 2860 | 2860 | 2865 | 2860 | 5033 |
| 574 | 20231211 | 093800 | 313000680 | 2860 | 2860 | 2860 | 2855 | 4200 |
| 575 | 20231211 | 093700 | 300989365 | 2855 | 2855 | 2860 | 2855 | 3189 |
| 576 | 20231211 | 093600 | 291871840 | 2860 | 2855 | 2860 | 2855 | 3769 |
| 577 | 20231211 | 093500 | 281101320 | 2855 | 2860 | 2860 | 2850 | 160 |
| 578 | 20231211 | 093400 | 280645280 | 2865 | 2845 | 2865 | 2845 | 13554 |
| 579 | 20231211 | 093300 | 241969025 | 2845 | 2840 | 2845 | 2840 | 3348 |
| 580 | 20231211 | 093200 | 232447715 | 2845 | 2845 | 2845 | 2845 | 1005 |
| 581 | 20231211 | 093100 | 229588490 | 2845 | 2845 | 2845 | 2845 | 36 |
| 582 | 20231211 | 093000 | 229486070 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 583 | 20231211 | 092900 | 226641070 | 2845 | 2850 | 2850 | 2845 | 7172 |
| 584 | 20231211 | 092800 | 206236010 | 2850 | 2835 | 2850 | 2835 | 6907 |
| 585 | 20231211 | 092700 | 186608100 | 2840 | 2840 | 2840 | 2840 | 401 |
| 586 | 20231211 | 092600 | 185469260 | 2835 | 2840 | 2840 | 2835 | 1450 |
| 587 | 20231211 | 092500 | 181358000 | 2840 | 2850 | 2850 | 2835 | 7520 |
| 588 | 20231211 | 092400 | 160008220 | 2850 | 2850 | 2855 | 2845 | 5388 |
| 589 | 20231211 | 092300 | 144648245 | 2850 | 2860 | 2860 | 2850 | 4096 |
| 590 | 20231211 | 092200 | 132962080 | 2850 | 2840 | 2855 | 2835 | 10677 |
| 591 | 20231211 | 092100 | 102569895 | 2840 | 2835 | 2845 | 2835 | 4175 |
| 592 | 20231211 | 092000 | 90720350 | 2835 | 2830 | 2835 | 2830 | 3179 |
| 593 | 20231211 | 091900 | 81714555 | 2830 | 2825 | 2830 | 2825 | 5002 |
| 594 | 20231211 | 091800 | 67583895 | 2825 | 2825 | 2825 | 2820 | 619 |
| 595 | 20231211 | 091700 | 65835720 | 2825 | 2820 | 2825 | 2820 | 142 |
| 596 | 20231211 | 091600 | 65434600 | 2825 | 2815 | 2825 | 2815 | 628 |
| 597 | 20231211 | 091500 | 63663815 | 2820 | 2820 | 2825 | 2810 | 569 |
| 598 | 20231211 | 091400 | 62061255 | 2820 | 2815 | 2820 | 2810 | 981 |
| 599 | 20231211 | 091300 | 59297675 | 2825 | 2815 | 2825 | 2815 | 2137 |
| 600 | 20231211 | 091200 | 53273025 | 2810 | 2815 | 2820 | 2810 | 188 |
| 601 | 20231211 | 091100 | 52743955 | 2820 | 2815 | 2820 | 2810 | 988 |
| 602 | 20231211 | 091000 | 49964895 | 2810 | 2810 | 2820 | 2810 | 1355 |
| 603 | 20231211 | 090900 | 46150995 | 2815 | 2800 | 2815 | 2800 | 3110 |
| 604 | 20231211 | 090800 | 37421675 | 2805 | 2805 | 2805 | 2805 | 0 |
| 605 | 20231211 | 090700 | 37421675 | 2805 | 2795 | 2805 | 2790 | 740 |
| 606 | 20231211 | 090600 | 35356440 | 2805 | 2805 | 2805 | 2805 | 65 |
| 607 | 20231211 | 090500 | 35174115 | 2795 | 2805 | 2805 | 2795 | 173 |
| 608 | 20231211 | 090400 | 34690045 | 2805 | 2805 | 2805 | 2805 | 11 |
| 609 | 20231211 | 090300 | 34659190 | 2805 | 2810 | 2810 | 2805 | 1782 |
| 610 | 20231211 | 090200 | 29660550 | 2810 | 2805 | 2815 | 2805 | 3847 |
| 611 | 20231211 | 090100 | 18863885 | 2810 | 2805 | 2810 | 2805 | 4287 |
| 612 | 20231211 | 090000 | 6838290 | 2790 | 2790 | 2790 | 2790 | 2351 |