28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 3 | 20231213 | 184100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231213 | 184000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231213 | 183900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231213 | 183800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231213 | 183700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231213 | 183600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231213 | 183500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231213 | 183400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231213 | 183300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231213 | 183200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231213 | 183100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231213 | 183000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231213 | 182900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231213 | 182800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231213 | 182700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231213 | 182600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231213 | 182500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231213 | 182400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231213 | 182300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231213 | 182200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231213 | 182100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231213 | 182000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231213 | 181900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231213 | 181800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231213 | 181700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231213 | 181600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231213 | 181500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231213 | 181400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231213 | 181300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231213 | 181200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 33 | 20231213 | 181100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231213 | 181000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231213 | 180900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231213 | 180800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231213 | 180700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231213 | 180600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231213 | 180500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231213 | 180400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231213 | 180300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231213 | 180200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231213 | 180100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231213 | 180000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231213 | 175900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231213 | 175800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231213 | 175700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231213 | 175600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231213 | 175500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231213 | 175400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231213 | 175300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231213 | 175200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231213 | 175100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231213 | 175000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231213 | 174900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231213 | 174800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231213 | 174700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231213 | 174600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231213 | 174500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231213 | 174400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231213 | 174300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231213 | 174200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 63 | 20231213 | 174100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231213 | 174000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231213 | 173900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231213 | 173800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231213 | 173700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231213 | 173600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231213 | 173500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231213 | 173400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231213 | 173300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231213 | 173200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231213 | 173100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231213 | 173000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231213 | 172900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231213 | 172800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231213 | 172700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231213 | 172600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231213 | 172500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231213 | 172400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231213 | 172300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231213 | 172200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231213 | 172100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231213 | 172000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231213 | 171900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231213 | 171800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231213 | 171700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231213 | 171600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231213 | 171500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231213 | 171400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231213 | 171300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231213 | 171200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 93 | 20231213 | 171100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231213 | 171000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231213 | 170900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231213 | 170800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231213 | 170700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231213 | 170600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231213 | 170500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231213 | 170400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231213 | 170300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231213 | 170200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231213 | 170100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231213 | 170000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231213 | 165900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231213 | 165800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231213 | 165700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231213 | 165600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231213 | 165500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231213 | 165400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231213 | 165300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231213 | 165200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231213 | 165100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231213 | 165000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231213 | 164900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231213 | 164800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231213 | 164700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231213 | 164600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231213 | 164500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231213 | 164400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231213 | 164300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231213 | 164200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 123 | 20231213 | 164100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231213 | 164000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231213 | 163900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231213 | 163800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231213 | 163700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231213 | 163600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231213 | 163500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231213 | 163400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231213 | 163300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231213 | 163200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231213 | 163100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231213 | 163000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231213 | 162900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231213 | 162800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231213 | 162700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231213 | 162600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231213 | 162500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231213 | 162400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231213 | 162300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231213 | 162200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231213 | 162100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231213 | 162000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231213 | 161900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231213 | 161800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231213 | 161700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231213 | 161600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231213 | 161500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231213 | 161400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231213 | 161300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231213 | 161200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 153 | 20231213 | 161100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231213 | 161000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231213 | 160900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231213 | 160800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231213 | 160700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231213 | 160600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231213 | 160500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231213 | 160400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231213 | 160300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231213 | 160200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231213 | 160100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231213 | 160000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231213 | 155900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231213 | 155800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231213 | 155700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231213 | 155600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231213 | 155500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231213 | 155400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231213 | 155300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231213 | 155200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231213 | 155100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231213 | 155000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231213 | 154900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231213 | 154800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231213 | 154700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231213 | 154600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231213 | 154500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231213 | 154400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231213 | 154300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231213 | 154200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 183 | 20231213 | 154100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231213 | 154000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231213 | 153900 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231213 | 153800 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231213 | 153700 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231213 | 153600 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231213 | 153500 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231213 | 153400 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231213 | 153300 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231213 | 153200 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231213 | 153100 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231213 | 153000 | 1328755115 | 2310 | 2310 | 2310 | 2310 | 5494 |
| 195 | 20231213 | 152900 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231213 | 152800 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231213 | 152700 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231213 | 152600 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231213 | 152500 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231213 | 152400 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231213 | 152300 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231213 | 152200 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231213 | 152100 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231213 | 152000 | 1316063975 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231213 | 151900 | 1316063975 | 2320 | 2310 | 2320 | 2305 | 1810 |
| 206 | 20231213 | 151800 | 1311882880 | 2315 | 2315 | 2315 | 2310 | 768 |
| 207 | 20231213 | 151700 | 1310106945 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 208 | 20231213 | 151600 | 1305476945 | 2315 | 2315 | 2315 | 2310 | 873 |
| 209 | 20231213 | 151500 | 1303455955 | 2315 | 2315 | 2315 | 2310 | 703 |
| 210 | 20231213 | 151400 | 1301829010 | 2310 | 2310 | 2315 | 2310 | 1248 |
| 211 | 20231213 | 151300 | 1298946100 | 2310 | 2310 | 2310 | 2305 | 2414 |
| 212 | 20231213 | 151200 | 1293371830 | 2305 | 2310 | 2315 | 2305 | 4657 |
| 213 | 20231213 | 151100 | 1282616655 | 2310 | 2310 | 2315 | 2310 | 1369 |
| 214 | 20231213 | 151000 | 1279454260 | 2310 | 2315 | 2315 | 2310 | 1107 |
| 215 | 20231213 | 150900 | 1276896555 | 2315 | 2305 | 2315 | 2305 | 2305 |
| 216 | 20231213 | 150800 | 1271574890 | 2310 | 2310 | 2310 | 2305 | 3350 |
| 217 | 20231213 | 150700 | 1263845210 | 2310 | 2310 | 2310 | 2310 | 80 |
| 218 | 20231213 | 150600 | 1263660410 | 2315 | 2305 | 2315 | 2305 | 383 |
| 219 | 20231213 | 150500 | 1262776670 | 2310 | 2310 | 2310 | 2310 | 5 |
| 220 | 20231213 | 150400 | 1262765120 | 2310 | 2305 | 2310 | 2305 | 1965 |
| 221 | 20231213 | 150300 | 1258227310 | 2310 | 2305 | 2310 | 2300 | 50568 |
| 222 | 20231213 | 150200 | 1141860815 | 2310 | 2310 | 2310 | 2310 | 1 |
| 223 | 20231213 | 150100 | 1141858505 | 2310 | 2310 | 2315 | 2310 | 1205 |
| 224 | 20231213 | 150000 | 1139074950 | 2305 | 2315 | 2315 | 2305 | 523 |
| 225 | 20231213 | 145900 | 1137868875 | 2310 | 2310 | 2315 | 2310 | 973 |
| 226 | 20231213 | 145800 | 1135621235 | 2315 | 2310 | 2315 | 2310 | 689 |
| 227 | 20231213 | 145700 | 1134029000 | 2315 | 2315 | 2315 | 2315 | 15 |
| 228 | 20231213 | 145600 | 1133994275 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20231213 | 145500 | 1133994275 | 2315 | 2310 | 2315 | 2310 | 5117 |
| 230 | 20231213 | 145400 | 1122173985 | 2305 | 2305 | 2310 | 2305 | 4366 |
| 231 | 20231213 | 145300 | 1112106010 | 2310 | 2310 | 2310 | 2305 | 2874 |
| 232 | 20231213 | 145200 | 1105476010 | 2310 | 2310 | 2315 | 2310 | 815 |
| 233 | 20231213 | 145100 | 1103592875 | 2315 | 2310 | 2315 | 2310 | 301 |
| 234 | 20231213 | 145000 | 1102897560 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20231213 | 144900 | 1102897560 | 2315 | 2310 | 2315 | 2310 | 1506 |
| 236 | 20231213 | 144800 | 1099418465 | 2315 | 2315 | 2315 | 2310 | 10 |
| 237 | 20231213 | 144700 | 1099395340 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20231213 | 144600 | 1099395340 | 2315 | 2315 | 2315 | 2310 | 183 |
| 239 | 20231213 | 144500 | 1098972445 | 2315 | 2310 | 2315 | 2310 | 220 |
| 240 | 20231213 | 144400 | 1098464145 | 2315 | 2315 | 2315 | 2315 | 238 |
| 241 | 20231213 | 144300 | 1097913175 | 2315 | 2315 | 2315 | 2310 | 16 |
| 242 | 20231213 | 144200 | 1097876160 | 2315 | 2310 | 2315 | 2310 | 2232 |
| 243 | 20231213 | 144100 | 1092720045 | 2315 | 2315 | 2315 | 2315 | 1 |
| 244 | 20231213 | 144000 | 1092717730 | 2315 | 2315 | 2315 | 2315 | 100 |
| 245 | 20231213 | 143900 | 1092486230 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20231213 | 143800 | 1092486230 | 2320 | 2315 | 2320 | 2315 | 1377 |
| 247 | 20231213 | 143700 | 1089298470 | 2315 | 2315 | 2315 | 2315 | 243 |
| 248 | 20231213 | 143600 | 1088735925 | 2315 | 2315 | 2315 | 2310 | 362 |
| 249 | 20231213 | 143500 | 1087899695 | 2310 | 2310 | 2315 | 2310 | 639 |
| 250 | 20231213 | 143400 | 1086423165 | 2315 | 2315 | 2315 | 2310 | 1162 |
| 251 | 20231213 | 143300 | 1083733385 | 2315 | 2310 | 2315 | 2310 | 2730 |
| 252 | 20231213 | 143200 | 1077427070 | 2315 | 2315 | 2315 | 2315 | 40 |
| 253 | 20231213 | 143100 | 1077334470 | 2315 | 2315 | 2315 | 2310 | 569 |
| 254 | 20231213 | 143000 | 1076020025 | 2315 | 2315 | 2315 | 2315 | 109 |
| 255 | 20231213 | 142900 | 1075767690 | 2315 | 2315 | 2315 | 2315 | 3 |
| 256 | 20231213 | 142800 | 1075760745 | 2315 | 2315 | 2315 | 2315 | 10 |
| 257 | 20231213 | 142700 | 1075737595 | 2315 | 2315 | 2315 | 2315 | 0 |
| 258 | 20231213 | 142600 | 1075737595 | 2315 | 2315 | 2315 | 2310 | 829 |
| 259 | 20231213 | 142500 | 1073822140 | 2310 | 2315 | 2315 | 2310 | 78 |
| 260 | 20231213 | 142400 | 1073641925 | 2315 | 2310 | 2315 | 2310 | 540 |
| 261 | 20231213 | 142300 | 1072392020 | 2315 | 2310 | 2315 | 2310 | 412 |
| 262 | 20231213 | 142200 | 1071440295 | 2315 | 2310 | 2315 | 2310 | 67 |
| 263 | 20231213 | 142100 | 1071285520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 264 | 20231213 | 142000 | 1071285520 | 2315 | 2310 | 2315 | 2310 | 282 |
| 265 | 20231213 | 141900 | 1070634040 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20231213 | 141800 | 1070634040 | 2315 | 2310 | 2315 | 2310 | 23 |
| 267 | 20231213 | 141700 | 1070580905 | 2315 | 2320 | 2320 | 2315 | 3585 |
| 268 | 20231213 | 141600 | 1062280125 | 2320 | 2315 | 2320 | 2315 | 229 |
| 269 | 20231213 | 141500 | 1061749985 | 2315 | 2315 | 2315 | 2315 | 9 |
| 270 | 20231213 | 141400 | 1061729150 | 2315 | 2310 | 2315 | 2310 | 5093 |
| 271 | 20231213 | 141300 | 1049964160 | 2315 | 2315 | 2315 | 2315 | 174 |
| 272 | 20231213 | 141200 | 1049561350 | 2315 | 2315 | 2315 | 2315 | 144 |
| 273 | 20231213 | 141100 | 1049227990 | 2315 | 2315 | 2315 | 2315 | 41 |
| 274 | 20231213 | 141000 | 1049133075 | 2315 | 2315 | 2315 | 2315 | 1308 |
| 275 | 20231213 | 140900 | 1046105055 | 2315 | 2315 | 2315 | 2310 | 121 |
| 276 | 20231213 | 140800 | 1045825040 | 2315 | 2315 | 2315 | 2315 | 1 |
| 277 | 20231213 | 140700 | 1045822725 | 2315 | 2315 | 2315 | 2315 | 1691 |
| 278 | 20231213 | 140600 | 1041908060 | 2315 | 2315 | 2315 | 2315 | 525 |
| 279 | 20231213 | 140500 | 1040692685 | 2315 | 2315 | 2315 | 2315 | 0 |
| 280 | 20231213 | 140400 | 1040692685 | 2315 | 2315 | 2315 | 2315 | 1 |
| 281 | 20231213 | 140300 | 1040690370 | 2320 | 2320 | 2320 | 2320 | 30 |
| 282 | 20231213 | 140200 | 1040620770 | 2315 | 2315 | 2315 | 2315 | 369 |
| 283 | 20231213 | 140100 | 1039766535 | 2315 | 2315 | 2315 | 2315 | 456 |
| 284 | 20231213 | 140000 | 1038710895 | 2315 | 2315 | 2315 | 2315 | 0 |
| 285 | 20231213 | 135900 | 1038710895 | 2315 | 2320 | 2320 | 2315 | 62 |
| 286 | 20231213 | 135800 | 1038567145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20231213 | 135700 | 1038567145 | 2315 | 2320 | 2320 | 2315 | 289 |
| 288 | 20231213 | 135600 | 1037897100 | 2315 | 2315 | 2315 | 2315 | 0 |
| 289 | 20231213 | 135500 | 1037897100 | 2315 | 2315 | 2315 | 2315 | 64 |
| 290 | 20231213 | 135400 | 1037748940 | 2320 | 2320 | 2320 | 2320 | 50 |
| 291 | 20231213 | 135300 | 1037632940 | 2320 | 2320 | 2320 | 2320 | 100 |
| 292 | 20231213 | 135200 | 1037400940 | 2320 | 2320 | 2320 | 2320 | 770 |
| 293 | 20231213 | 135100 | 1035614540 | 2320 | 2320 | 2320 | 2320 | 43 |
| 294 | 20231213 | 135000 | 1035514780 | 2320 | 2315 | 2320 | 2315 | 266 |
| 295 | 20231213 | 134900 | 1034898900 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 296 | 20231213 | 134800 | 1032588900 | 2315 | 2320 | 2320 | 2305 | 814 |
| 297 | 20231213 | 134700 | 1030711980 | 2305 | 2320 | 2320 | 2305 | 16408 |
| 298 | 20231213 | 134600 | 992847455 | 2315 | 2320 | 2325 | 2315 | 109 |
| 299 | 20231213 | 134500 | 992594680 | 2315 | 2320 | 2320 | 2315 | 107 |
| 300 | 20231213 | 134400 | 992346475 | 2325 | 2320 | 2325 | 2310 | 3428 |
| 301 | 20231213 | 134300 | 984415520 | 2325 | 2325 | 2325 | 2325 | 1 |
| 302 | 20231213 | 134200 | 984413195 | 2325 | 2325 | 2325 | 2325 | 0 |
| 303 | 20231213 | 134100 | 984413195 | 2325 | 2320 | 2325 | 2315 | 879 |
| 304 | 20231213 | 134000 | 982375100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20231213 | 133900 | 982375100 | 2320 | 2325 | 2325 | 2320 | 18 |
| 306 | 20231213 | 133800 | 982333330 | 2320 | 2320 | 2320 | 2320 | 10627 |
| 307 | 20231213 | 133700 | 957678690 | 2325 | 2325 | 2325 | 2325 | 65 |
| 308 | 20231213 | 133600 | 957527565 | 2325 | 2325 | 2325 | 2325 | 0 |
| 309 | 20231213 | 133500 | 957527565 | 2325 | 2325 | 2325 | 2325 | 1 |
| 310 | 20231213 | 133400 | 957525240 | 2325 | 2325 | 2325 | 2325 | 1 |
| 311 | 20231213 | 133300 | 957522915 | 2325 | 2325 | 2325 | 2320 | 318 |
| 312 | 20231213 | 133200 | 956785085 | 2325 | 2325 | 2325 | 2325 | 1 |
| 313 | 20231213 | 133100 | 956782760 | 2315 | 2320 | 2320 | 2315 | 27 |
| 314 | 20231213 | 133000 | 956720225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 315 | 20231213 | 132900 | 956720225 | 2325 | 2325 | 2325 | 2325 | 2 |
| 316 | 20231213 | 132800 | 956715575 | 2320 | 2320 | 2320 | 2320 | 0 |
| 317 | 20231213 | 132700 | 956715575 | 2320 | 2315 | 2320 | 2315 | 2356 |
| 318 | 20231213 | 132600 | 951249935 | 2320 | 2320 | 2320 | 2315 | 11861 |
| 319 | 20231213 | 132500 | 923791560 | 2315 | 2320 | 2320 | 2315 | 1071 |
| 320 | 20231213 | 132400 | 921310340 | 2320 | 2320 | 2320 | 2320 | 180 |
| 321 | 20231213 | 132300 | 920892740 | 2320 | 2320 | 2320 | 2320 | 0 |
| 322 | 20231213 | 132200 | 920892740 | 2320 | 2320 | 2320 | 2320 | 91 |
| 323 | 20231213 | 132100 | 920681620 | 2325 | 2320 | 2325 | 2315 | 4115 |
| 324 | 20231213 | 132000 | 911152695 | 2320 | 2320 | 2320 | 2320 | 1 |
| 325 | 20231213 | 131900 | 911150375 | 2325 | 2325 | 2325 | 2325 | 0 |
| 326 | 20231213 | 131800 | 911150375 | 2325 | 2325 | 2325 | 2325 | 1 |
| 327 | 20231213 | 131700 | 911148050 | 2335 | 2335 | 2335 | 2335 | 0 |
| 328 | 20231213 | 131600 | 911148050 | 2335 | 2335 | 2335 | 2335 | 1 |
| 329 | 20231213 | 131500 | 911145715 | 2325 | 2320 | 2325 | 2320 | 182 |
| 330 | 20231213 | 131400 | 910723470 | 2320 | 2320 | 2320 | 2320 | 3095 |
| 331 | 20231213 | 131300 | 903543070 | 2325 | 2330 | 2330 | 2325 | 1205 |
| 332 | 20231213 | 131200 | 900741435 | 2320 | 2325 | 2330 | 2320 | 1323 |
| 333 | 20231213 | 131100 | 897670450 | 2325 | 2325 | 2325 | 2325 | 1034 |
| 334 | 20231213 | 131000 | 895266400 | 2330 | 2330 | 2330 | 2330 | 1 |
| 335 | 20231213 | 130900 | 895264070 | 2325 | 2330 | 2330 | 2325 | 8 |
| 336 | 20231213 | 130800 | 895245465 | 2325 | 2320 | 2325 | 2320 | 22 |
| 337 | 20231213 | 130700 | 895194325 | 2325 | 2330 | 2330 | 2325 | 180 |
| 338 | 20231213 | 130600 | 894775820 | 2335 | 2335 | 2335 | 2335 | 0 |
| 339 | 20231213 | 130500 | 894775820 | 2335 | 2335 | 2335 | 2335 | 0 |
| 340 | 20231213 | 130400 | 894775820 | 2335 | 2320 | 2335 | 2320 | 910 |
| 341 | 20231213 | 130300 | 892664020 | 2335 | 2335 | 2335 | 2335 | 100 |
| 342 | 20231213 | 130200 | 892430520 | 2335 | 2325 | 2335 | 2320 | 2155 |
| 343 | 20231213 | 130100 | 887427660 | 2325 | 2330 | 2330 | 2320 | 3453 |
| 344 | 20231213 | 130000 | 879399450 | 2340 | 2335 | 2340 | 2325 | 3011 |
| 345 | 20231213 | 125900 | 872398450 | 2335 | 2335 | 2335 | 2335 | 0 |
| 346 | 20231213 | 125800 | 872398450 | 2335 | 2340 | 2340 | 2335 | 125 |
| 347 | 20231213 | 125700 | 872106075 | 2340 | 2330 | 2340 | 2330 | 9 |
| 348 | 20231213 | 125600 | 872085055 | 2340 | 2340 | 2340 | 2340 | 0 |
| 349 | 20231213 | 125500 | 872085055 | 2340 | 2340 | 2340 | 2340 | 1 |
| 350 | 20231213 | 125400 | 872082715 | 2335 | 2340 | 2340 | 2330 | 102 |
| 351 | 20231213 | 125300 | 871844795 | 2340 | 2330 | 2340 | 2330 | 139 |
| 352 | 20231213 | 125200 | 871520905 | 2330 | 2325 | 2330 | 2325 | 92 |
| 353 | 20231213 | 125100 | 871306680 | 2330 | 2330 | 2335 | 2330 | 106 |
| 354 | 20231213 | 125000 | 871059695 | 2330 | 2330 | 2330 | 2330 | 131 |
| 355 | 20231213 | 124900 | 870754465 | 2340 | 2340 | 2340 | 2340 | 1283 |
| 356 | 20231213 | 124800 | 867752245 | 2340 | 2335 | 2340 | 2335 | 403 |
| 357 | 20231213 | 124700 | 866811140 | 2335 | 2330 | 2335 | 2330 | 155 |
| 358 | 20231213 | 124600 | 866449940 | 2330 | 2325 | 2330 | 2325 | 171 |
| 359 | 20231213 | 124500 | 866052360 | 2325 | 2330 | 2330 | 2325 | 858 |
| 360 | 20231213 | 124400 | 864057370 | 2325 | 2325 | 2325 | 2325 | 5 |
| 361 | 20231213 | 124300 | 864045745 | 2330 | 2330 | 2330 | 2330 | 20 |
| 362 | 20231213 | 124200 | 863999145 | 2330 | 2335 | 2335 | 2330 | 91 |
| 363 | 20231213 | 124100 | 863786665 | 2335 | 2335 | 2335 | 2335 | 70 |
| 364 | 20231213 | 124000 | 863623215 | 2335 | 2330 | 2335 | 2330 | 51 |
| 365 | 20231213 | 123900 | 863504365 | 2320 | 2325 | 2325 | 2320 | 1203 |
| 366 | 20231213 | 123800 | 860710660 | 2325 | 2325 | 2325 | 2325 | 149 |
| 367 | 20231213 | 123700 | 860364235 | 2325 | 2325 | 2325 | 2320 | 334 |
| 368 | 20231213 | 123600 | 859588685 | 2325 | 2325 | 2325 | 2325 | 120 |
| 369 | 20231213 | 123500 | 859309685 | 2330 | 2330 | 2330 | 2330 | 85 |
| 370 | 20231213 | 123400 | 859111635 | 2325 | 2325 | 2325 | 2325 | 32 |
| 371 | 20231213 | 123300 | 859037235 | 2330 | 2330 | 2330 | 2330 | 1 |
| 372 | 20231213 | 123200 | 859034905 | 2335 | 2335 | 2335 | 2335 | 0 |
| 373 | 20231213 | 123100 | 859034905 | 2335 | 2335 | 2335 | 2330 | 111 |
| 374 | 20231213 | 123000 | 858775725 | 2340 | 2320 | 2340 | 2315 | 3742 |
| 375 | 20231213 | 122900 | 850092430 | 2325 | 2325 | 2325 | 2325 | 2417 |
| 376 | 20231213 | 122800 | 844472905 | 2330 | 2330 | 2330 | 2325 | 201 |
| 377 | 20231213 | 122700 | 844005570 | 2325 | 2320 | 2330 | 2320 | 403 |
| 378 | 20231213 | 122600 | 843069590 | 2325 | 2325 | 2325 | 2320 | 101 |
| 379 | 20231213 | 122500 | 842835260 | 2320 | 2325 | 2325 | 2320 | 710 |
| 380 | 20231213 | 122400 | 841188005 | 2320 | 2325 | 2325 | 2320 | 2484 |
| 381 | 20231213 | 122300 | 835425065 | 2330 | 2340 | 2340 | 2320 | 362 |
| 382 | 20231213 | 122200 | 834584170 | 2330 | 2320 | 2330 | 2320 | 1996 |
| 383 | 20231213 | 122100 | 829952670 | 2320 | 2325 | 2325 | 2320 | 3340 |
| 384 | 20231213 | 122000 | 822203645 | 2335 | 2330 | 2335 | 2325 | 7610 |
| 385 | 20231213 | 121900 | 804509885 | 2335 | 2335 | 2335 | 2325 | 933 |
| 386 | 20231213 | 121800 | 802337085 | 2340 | 2335 | 2340 | 2335 | 4 |
| 387 | 20231213 | 121700 | 802327740 | 2340 | 2340 | 2340 | 2340 | 0 |
| 388 | 20231213 | 121600 | 802327740 | 2340 | 2335 | 2340 | 2325 | 662 |
| 389 | 20231213 | 121500 | 800783950 | 2340 | 2340 | 2340 | 2340 | 3 |
| 390 | 20231213 | 121400 | 800776930 | 2330 | 2330 | 2330 | 2330 | 0 |
| 391 | 20231213 | 121300 | 800776930 | 2330 | 2330 | 2330 | 2330 | 466 |
| 392 | 20231213 | 121200 | 799691150 | 2330 | 2345 | 2345 | 2330 | 2059 |
| 393 | 20231213 | 121100 | 794892685 | 2330 | 2340 | 2340 | 2330 | 2325 |
| 394 | 20231213 | 121000 | 789475195 | 2345 | 2345 | 2345 | 2345 | 0 |
| 395 | 20231213 | 120900 | 789475195 | 2345 | 2345 | 2345 | 2345 | 201 |
| 396 | 20231213 | 120800 | 789003850 | 2350 | 2350 | 2350 | 2350 | 26 |
| 397 | 20231213 | 120700 | 788942750 | 2330 | 2350 | 2350 | 2330 | 15838 |
| 398 | 20231213 | 120600 | 751953450 | 2350 | 2350 | 2350 | 2350 | 17 |
| 399 | 20231213 | 120500 | 751913500 | 2350 | 2350 | 2350 | 2350 | 7 |
| 400 | 20231213 | 120400 | 751897050 | 2350 | 2340 | 2350 | 2340 | 251 |
| 401 | 20231213 | 120300 | 751307400 | 2350 | 2345 | 2350 | 2345 | 575 |
| 402 | 20231213 | 120200 | 749959020 | 2340 | 2345 | 2345 | 2340 | 20 |
| 403 | 20231213 | 120100 | 749912200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 404 | 20231213 | 120000 | 749912200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 405 | 20231213 | 115900 | 749912200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 406 | 20231213 | 115800 | 749912200 | 2350 | 2350 | 2350 | 2350 | 120 |
| 407 | 20231213 | 115700 | 749630200 | 2350 | 2350 | 2350 | 2350 | 1 |
| 408 | 20231213 | 115600 | 749627850 | 2350 | 2350 | 2350 | 2350 | 1 |
| 409 | 20231213 | 115500 | 749625500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 410 | 20231213 | 115400 | 749625500 | 2350 | 2350 | 2350 | 2350 | 1 |
| 411 | 20231213 | 115300 | 749623150 | 2335 | 2345 | 2345 | 2335 | 4236 |
| 412 | 20231213 | 115200 | 739732030 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20231213 | 115100 | 739732030 | 2350 | 2350 | 2350 | 2350 | 1 |
| 414 | 20231213 | 115000 | 739729680 | 2335 | 2340 | 2340 | 2335 | 7076 |
| 415 | 20231213 | 114900 | 723175460 | 2345 | 2345 | 2345 | 2345 | 843 |
| 416 | 20231213 | 114800 | 721198625 | 2340 | 2340 | 2340 | 2340 | 500 |
| 417 | 20231213 | 114700 | 720028625 | 2345 | 2340 | 2345 | 2340 | 79 |
| 418 | 20231213 | 114600 | 719843745 | 2345 | 2345 | 2345 | 2345 | 487 |
| 419 | 20231213 | 114500 | 718701730 | 2345 | 2350 | 2350 | 2345 | 181 |
| 420 | 20231213 | 114400 | 718277260 | 2345 | 2350 | 2350 | 2345 | 59 |
| 421 | 20231213 | 114300 | 718138900 | 2345 | 2345 | 2345 | 2345 | 371 |
| 422 | 20231213 | 114200 | 717268905 | 2345 | 2345 | 2345 | 2345 | 2026 |
| 423 | 20231213 | 114100 | 712517935 | 2350 | 2350 | 2350 | 2350 | 0 |
| 424 | 20231213 | 114000 | 712517935 | 2350 | 2350 | 2350 | 2350 | 2 |
| 425 | 20231213 | 113900 | 712513235 | 2350 | 2350 | 2350 | 2350 | 0 |
| 426 | 20231213 | 113800 | 712513235 | 2350 | 2350 | 2350 | 2350 | 210 |
| 427 | 20231213 | 113700 | 712019735 | 2350 | 2345 | 2350 | 2345 | 1207 |
| 428 | 20231213 | 113600 | 709189310 | 2345 | 2350 | 2350 | 2345 | 124 |
| 429 | 20231213 | 113500 | 708898030 | 2350 | 2350 | 2350 | 2350 | 210 |
| 430 | 20231213 | 113400 | 708404530 | 2355 | 2355 | 2355 | 2355 | 1 |
| 431 | 20231213 | 113300 | 708402175 | 2355 | 2345 | 2355 | 2345 | 1288 |
| 432 | 20231213 | 113200 | 705372760 | 2345 | 2350 | 2350 | 2345 | 41 |
| 433 | 20231213 | 113100 | 705276465 | 2350 | 2345 | 2350 | 2340 | 4280 |
| 434 | 20231213 | 113000 | 695243995 | 2350 | 2350 | 2350 | 2350 | 1439 |
| 435 | 20231213 | 112900 | 691862345 | 2355 | 2355 | 2355 | 2355 | 0 |
| 436 | 20231213 | 112800 | 691862345 | 2355 | 2350 | 2355 | 2350 | 2167 |
| 437 | 20231213 | 112700 | 686769885 | 2350 | 2350 | 2350 | 2350 | 807 |
| 438 | 20231213 | 112600 | 684873435 | 2350 | 2350 | 2350 | 2350 | 838 |
| 439 | 20231213 | 112500 | 682904135 | 2355 | 2350 | 2355 | 2350 | 94 |
| 440 | 20231213 | 112400 | 682683065 | 2350 | 2355 | 2355 | 2350 | 362 |
| 441 | 20231213 | 112300 | 681832345 | 2350 | 2355 | 2355 | 2350 | 1160 |
| 442 | 20231213 | 112200 | 679106075 | 2355 | 2355 | 2355 | 2355 | 4181 |
| 443 | 20231213 | 112100 | 669259820 | 2355 | 2355 | 2355 | 2355 | 1065 |
| 444 | 20231213 | 112000 | 666751745 | 2355 | 2350 | 2355 | 2350 | 20 |
| 445 | 20231213 | 111900 | 666704695 | 2350 | 2360 | 2360 | 2350 | 554 |
| 446 | 20231213 | 111800 | 665402680 | 2350 | 2355 | 2355 | 2345 | 3462 |
| 447 | 20231213 | 111700 | 657274055 | 2360 | 2350 | 2360 | 2350 | 563 |
| 448 | 20231213 | 111600 | 655945705 | 2360 | 2355 | 2360 | 2355 | 4468 |
| 449 | 20231213 | 111500 | 645401490 | 2355 | 2355 | 2360 | 2355 | 412 |
| 450 | 20231213 | 111400 | 644431145 | 2355 | 2350 | 2355 | 2350 | 242 |
| 451 | 20231213 | 111300 | 643861660 | 2350 | 2350 | 2350 | 2350 | 525 |
| 452 | 20231213 | 111200 | 642627910 | 2350 | 2350 | 2350 | 2350 | 3190 |
| 453 | 20231213 | 111100 | 635131410 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20231213 | 111000 | 635131410 | 2360 | 2355 | 2360 | 2350 | 4101 |
| 455 | 20231213 | 110900 | 625469045 | 2355 | 2355 | 2355 | 2355 | 4 |
| 456 | 20231213 | 110800 | 625459625 | 2350 | 2350 | 2350 | 2350 | 348 |
| 457 | 20231213 | 110700 | 624641825 | 2350 | 2350 | 2350 | 2350 | 113 |
| 458 | 20231213 | 110600 | 624376275 | 2350 | 2350 | 2350 | 2350 | 25 |
| 459 | 20231213 | 110500 | 624317525 | 2355 | 2355 | 2355 | 2355 | 0 |
| 460 | 20231213 | 110400 | 624317525 | 2355 | 2350 | 2355 | 2345 | 401 |
| 461 | 20231213 | 110300 | 623377165 | 2355 | 2355 | 2355 | 2355 | 53 |
| 462 | 20231213 | 110200 | 623252350 | 2355 | 2355 | 2355 | 2355 | 76 |
| 463 | 20231213 | 110100 | 623073370 | 2355 | 2345 | 2355 | 2345 | 2 |
| 464 | 20231213 | 110000 | 623068670 | 2345 | 2355 | 2355 | 2345 | 3122 |
| 465 | 20231213 | 105900 | 615747560 | 2345 | 2355 | 2355 | 2345 | 2455 |
| 466 | 20231213 | 105800 | 609989465 | 2360 | 2350 | 2360 | 2350 | 323 |
| 467 | 20231213 | 105700 | 609230375 | 2350 | 2350 | 2350 | 2350 | 100 |
| 468 | 20231213 | 105600 | 608995375 | 2360 | 2350 | 2360 | 2350 | 3 |
| 469 | 20231213 | 105500 | 608988305 | 2350 | 2350 | 2360 | 2345 | 409 |
| 470 | 20231213 | 105400 | 608029115 | 2350 | 2350 | 2355 | 2350 | 2651 |
| 471 | 20231213 | 105300 | 601797175 | 2350 | 2345 | 2350 | 2345 | 2723 |
| 472 | 20231213 | 105200 | 595399655 | 2345 | 2345 | 2345 | 2345 | 105 |
| 473 | 20231213 | 105100 | 595153430 | 2350 | 2350 | 2350 | 2350 | 337 |
| 474 | 20231213 | 105000 | 594361480 | 2350 | 2350 | 2350 | 2350 | 123 |
| 475 | 20231213 | 104900 | 594072430 | 2350 | 2345 | 2350 | 2335 | 3362 |
| 476 | 20231213 | 104800 | 586206190 | 2345 | 2345 | 2345 | 2345 | 2547 |
| 477 | 20231213 | 104700 | 580233475 | 2350 | 2350 | 2355 | 2350 | 3057 |
| 478 | 20231213 | 104600 | 573049515 | 2355 | 2355 | 2360 | 2355 | 4043 |
| 479 | 20231213 | 104500 | 563528245 | 2360 | 2360 | 2360 | 2355 | 37 |
| 480 | 20231213 | 104400 | 563441085 | 2365 | 2355 | 2365 | 2350 | 4123 |
| 481 | 20231213 | 104300 | 553720805 | 2350 | 2355 | 2360 | 2350 | 2419 |
| 482 | 20231213 | 104200 | 548016275 | 2355 | 2360 | 2360 | 2355 | 1590 |
| 483 | 20231213 | 104100 | 544271005 | 2360 | 2350 | 2360 | 2350 | 5001 |
| 484 | 20231213 | 104000 | 532498310 | 2350 | 2345 | 2350 | 2345 | 2201 |
| 485 | 20231213 | 103900 | 527336960 | 2340 | 2345 | 2345 | 2335 | 2825 |
| 486 | 20231213 | 103800 | 520724815 | 2340 | 2340 | 2340 | 2340 | 2271 |
| 487 | 20231213 | 103700 | 515410675 | 2340 | 2340 | 2340 | 2335 | 1931 |
| 488 | 20231213 | 103600 | 510892225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 489 | 20231213 | 103500 | 510892225 | 2340 | 2340 | 2340 | 2330 | 509 |
| 490 | 20231213 | 103400 | 509706225 | 2340 | 2335 | 2340 | 2330 | 1078 |
| 491 | 20231213 | 103300 | 507194050 | 2330 | 2340 | 2340 | 2330 | 5035 |
| 492 | 20231213 | 103200 | 495462470 | 2340 | 2335 | 2340 | 2330 | 101 |
| 493 | 20231213 | 103100 | 495227125 | 2335 | 2340 | 2340 | 2335 | 1101 |
| 494 | 20231213 | 103000 | 492655790 | 2340 | 2335 | 2340 | 2335 | 384 |
| 495 | 20231213 | 102900 | 491757980 | 2335 | 2335 | 2335 | 2335 | 0 |
| 496 | 20231213 | 102800 | 491757980 | 2335 | 2340 | 2340 | 2335 | 637 |
| 497 | 20231213 | 102700 | 490270580 | 2330 | 2335 | 2340 | 2330 | 4641 |
| 498 | 20231213 | 102600 | 479455930 | 2335 | 2335 | 2335 | 2335 | 2379 |
| 499 | 20231213 | 102500 | 473900965 | 2335 | 2335 | 2335 | 2335 | 133 |
| 500 | 20231213 | 102400 | 473590410 | 2335 | 2340 | 2340 | 2335 | 376 |
| 501 | 20231213 | 102300 | 472712395 | 2340 | 2340 | 2340 | 2340 | 3037 |
| 502 | 20231213 | 102200 | 465605815 | 2340 | 2340 | 2345 | 2340 | 318 |
| 503 | 20231213 | 102100 | 464861690 | 2345 | 2340 | 2345 | 2335 | 234 |
| 504 | 20231213 | 102000 | 464314325 | 2345 | 2340 | 2345 | 2340 | 1610 |
| 505 | 20231213 | 101900 | 460546920 | 2340 | 2335 | 2340 | 2330 | 1001 |
| 506 | 20231213 | 101800 | 458214355 | 2330 | 2340 | 2340 | 2330 | 461 |
| 507 | 20231213 | 101700 | 457137935 | 2345 | 2340 | 2345 | 2335 | 101 |
| 508 | 20231213 | 101600 | 456902085 | 2345 | 2345 | 2345 | 2345 | 429 |
| 509 | 20231213 | 101500 | 455896080 | 2345 | 2335 | 2345 | 2330 | 4495 |
| 510 | 20231213 | 101400 | 445414405 | 2330 | 2340 | 2340 | 2330 | 1403 |
| 511 | 20231213 | 101300 | 442143090 | 2340 | 2340 | 2340 | 2330 | 13924 |
| 512 | 20231213 | 101200 | 409698305 | 2335 | 2340 | 2340 | 2335 | 443 |
| 513 | 20231213 | 101100 | 408663655 | 2340 | 2340 | 2340 | 2340 | 8 |
| 514 | 20231213 | 101000 | 408644935 | 2335 | 2340 | 2340 | 2335 | 7149 |
| 515 | 20231213 | 100900 | 391951490 | 2340 | 2340 | 2340 | 2340 | 300 |
| 516 | 20231213 | 100800 | 391249490 | 2340 | 2340 | 2340 | 2340 | 710 |
| 517 | 20231213 | 100700 | 389588090 | 2340 | 2335 | 2345 | 2335 | 1169 |
| 518 | 20231213 | 100600 | 386852100 | 2340 | 2345 | 2345 | 2340 | 2335 |
| 519 | 20231213 | 100500 | 381382600 | 2345 | 2345 | 2345 | 2345 | 471 |
| 520 | 20231213 | 100400 | 380278105 | 2345 | 2350 | 2350 | 2345 | 455 |
| 521 | 20231213 | 100300 | 379211125 | 2345 | 2350 | 2350 | 2345 | 346 |
| 522 | 20231213 | 100200 | 378398075 | 2350 | 2350 | 2350 | 2350 | 764 |
| 523 | 20231213 | 100100 | 376602675 | 2355 | 2355 | 2355 | 2355 | 125 |
| 524 | 20231213 | 100000 | 376308300 | 2350 | 2350 | 2350 | 2350 | 0 |
| 525 | 20231213 | 095900 | 376308300 | 2350 | 2350 | 2350 | 2350 | 368 |
| 526 | 20231213 | 095800 | 375443500 | 2355 | 2350 | 2355 | 2350 | 29 |
| 527 | 20231213 | 095700 | 375375280 | 2360 | 2370 | 2370 | 2360 | 2174 |
| 528 | 20231213 | 095600 | 370244500 | 2370 | 2370 | 2370 | 2370 | 3738 |
| 529 | 20231213 | 095500 | 361385440 | 2370 | 2365 | 2370 | 2360 | 260 |
| 530 | 20231213 | 095400 | 360770480 | 2365 | 2365 | 2365 | 2365 | 1628 |
| 531 | 20231213 | 095300 | 356920260 | 2360 | 2365 | 2365 | 2360 | 48 |
| 532 | 20231213 | 095200 | 356806760 | 2365 | 2365 | 2365 | 2365 | 332 |
| 533 | 20231213 | 095100 | 356021580 | 2365 | 2360 | 2365 | 2360 | 1640 |
| 534 | 20231213 | 095000 | 352151130 | 2360 | 2350 | 2360 | 2350 | 204 |
| 535 | 20231213 | 094900 | 351671690 | 2350 | 2350 | 2350 | 2350 | 100 |
| 536 | 20231213 | 094800 | 351436690 | 2350 | 2360 | 2360 | 2350 | 90 |
| 537 | 20231213 | 094700 | 351224300 | 2360 | 2350 | 2360 | 2350 | 5071 |
| 538 | 20231213 | 094600 | 339284535 | 2345 | 2345 | 2345 | 2345 | 2 |
| 539 | 20231213 | 094500 | 339279845 | 2350 | 2350 | 2355 | 2335 | 1503 |
| 540 | 20231213 | 094400 | 335752580 | 2355 | 2340 | 2355 | 2340 | 3777 |
| 541 | 20231213 | 094300 | 326894980 | 2335 | 2340 | 2340 | 2335 | 669 |
| 542 | 20231213 | 094200 | 325332860 | 2335 | 2345 | 2350 | 2335 | 779 |
| 543 | 20231213 | 094100 | 323513055 | 2350 | 2340 | 2350 | 2335 | 1060 |
| 544 | 20231213 | 094000 | 321035655 | 2335 | 2345 | 2345 | 2335 | 6807 |
| 545 | 20231213 | 093900 | 305129040 | 2340 | 2345 | 2350 | 2340 | 4250 |
| 546 | 20231213 | 093800 | 295168945 | 2345 | 2345 | 2345 | 2340 | 935 |
| 547 | 20231213 | 093700 | 292978630 | 2345 | 2345 | 2345 | 2345 | 25 |
| 548 | 20231213 | 093600 | 292920005 | 2350 | 2350 | 2350 | 2350 | 14 |
| 549 | 20231213 | 093500 | 292887105 | 2350 | 2350 | 2350 | 2350 | 7 |
| 550 | 20231213 | 093400 | 292870655 | 2350 | 2355 | 2355 | 2350 | 175 |
| 551 | 20231213 | 093300 | 292458535 | 2355 | 2350 | 2355 | 2340 | 11086 |
| 552 | 20231213 | 093200 | 266498400 | 2355 | 2350 | 2355 | 2350 | 834 |
| 553 | 20231213 | 093100 | 264537745 | 2350 | 2355 | 2355 | 2350 | 1335 |
| 554 | 20231213 | 093000 | 261400470 | 2355 | 2355 | 2355 | 2350 | 715 |
| 555 | 20231213 | 092900 | 259717220 | 2350 | 2355 | 2355 | 2350 | 5978 |
| 556 | 20231213 | 092800 | 245661945 | 2360 | 2360 | 2360 | 2350 | 4541 |
| 557 | 20231213 | 092700 | 234968730 | 2360 | 2365 | 2365 | 2360 | 1531 |
| 558 | 20231213 | 092600 | 231354865 | 2370 | 2365 | 2370 | 2365 | 202 |
| 559 | 20231213 | 092500 | 230877125 | 2365 | 2365 | 2365 | 2365 | 3010 |
| 560 | 20231213 | 092400 | 223758475 | 2365 | 2365 | 2365 | 2360 | 505 |
| 561 | 20231213 | 092300 | 222564170 | 2365 | 2365 | 2365 | 2360 | 2835 |
| 562 | 20231213 | 092200 | 215867310 | 2365 | 2360 | 2365 | 2360 | 2999 |
| 563 | 20231213 | 092100 | 208783780 | 2355 | 2355 | 2360 | 2355 | 2646 |
| 564 | 20231213 | 092000 | 202552445 | 2355 | 2355 | 2355 | 2350 | 609 |
| 565 | 20231213 | 091900 | 201118280 | 2355 | 2355 | 2355 | 2350 | 677 |
| 566 | 20231213 | 091800 | 199525005 | 2355 | 2350 | 2355 | 2340 | 2215 |
| 567 | 20231213 | 091700 | 194326060 | 2350 | 2350 | 2350 | 2345 | 3861 |
| 568 | 20231213 | 091600 | 185261815 | 2355 | 2355 | 2355 | 2355 | 1047 |
| 569 | 20231213 | 091500 | 182796130 | 2360 | 2350 | 2360 | 2345 | 348 |
| 570 | 20231213 | 091400 | 181978235 | 2350 | 2340 | 2350 | 2340 | 896 |
| 571 | 20231213 | 091300 | 179879670 | 2345 | 2335 | 2345 | 2335 | 1081 |
| 572 | 20231213 | 091200 | 177350090 | 2335 | 2340 | 2340 | 2335 | 1001 |
| 573 | 20231213 | 091100 | 175011740 | 2340 | 2340 | 2340 | 2335 | 995 |
| 574 | 20231213 | 091000 | 172687855 | 2335 | 2340 | 2340 | 2325 | 2620 |
| 575 | 20231213 | 090900 | 166573945 | 2335 | 2330 | 2340 | 2325 | 10840 |
| 576 | 20231213 | 090800 | 141255270 | 2330 | 2330 | 2335 | 2325 | 8613 |
| 577 | 20231213 | 090700 | 121191760 | 2335 | 2330 | 2340 | 2330 | 1981 |
| 578 | 20231213 | 090600 | 116572600 | 2335 | 2340 | 2340 | 2335 | 3509 |
| 579 | 20231213 | 090500 | 108373720 | 2340 | 2345 | 2350 | 2340 | 9156 |
| 580 | 20231213 | 090400 | 86911675 | 2350 | 2355 | 2355 | 2350 | 5306 |
| 581 | 20231213 | 090300 | 74441970 | 2355 | 2365 | 2365 | 2350 | 5360 |
| 582 | 20231213 | 090200 | 61811275 | 2365 | 2365 | 2365 | 2355 | 8702 |
| 583 | 20231213 | 090100 | 41302355 | 2365 | 2350 | 2365 | 2345 | 2181 |
| 584 | 20231213 | 090000 | 36169905 | 2355 | 2375 | 2375 | 2355 | 15278 |