28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 3 | 20231211 | 183000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231211 | 182900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231211 | 182800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231211 | 182700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231211 | 182600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231211 | 182500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231211 | 182400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231211 | 182300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231211 | 182200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231211 | 182100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231211 | 182000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231211 | 181900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231211 | 181800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231211 | 181700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231211 | 181600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231211 | 181500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231211 | 181400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231211 | 181300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231211 | 181200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231211 | 181100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231211 | 181000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231211 | 180900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231211 | 180800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231211 | 180700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231211 | 180600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231211 | 180500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231211 | 180400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231211 | 180300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231211 | 180200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231211 | 180100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 33 | 20231211 | 180000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231211 | 175900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231211 | 175800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231211 | 175700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231211 | 175600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231211 | 175500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231211 | 175400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231211 | 175300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231211 | 175200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231211 | 175100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231211 | 175000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231211 | 174900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231211 | 174800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231211 | 174700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231211 | 174600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231211 | 174500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231211 | 174400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231211 | 174300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231211 | 174200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231211 | 174100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231211 | 174000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231211 | 173900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231211 | 173800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231211 | 173700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231211 | 173600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231211 | 173500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231211 | 173400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231211 | 173300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231211 | 173200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231211 | 173100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 63 | 20231211 | 173000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231211 | 172900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231211 | 172800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231211 | 172700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231211 | 172600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231211 | 172500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231211 | 172400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231211 | 172300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231211 | 172200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231211 | 172100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231211 | 172000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231211 | 171900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231211 | 171800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231211 | 171700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231211 | 171600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231211 | 171500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231211 | 171400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231211 | 171300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231211 | 171200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231211 | 171100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231211 | 171000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231211 | 170900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231211 | 170800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231211 | 170700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231211 | 170600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231211 | 170500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231211 | 170400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231211 | 170300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231211 | 170200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231211 | 170100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 93 | 20231211 | 170000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231211 | 165900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231211 | 165800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231211 | 165700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231211 | 165600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231211 | 165500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231211 | 165400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231211 | 165300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231211 | 165200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231211 | 165100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231211 | 165000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231211 | 164900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231211 | 164800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231211 | 164700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231211 | 164600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231211 | 164500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231211 | 164400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231211 | 164300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231211 | 164200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231211 | 164100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231211 | 164000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231211 | 163900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231211 | 163800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231211 | 163700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231211 | 163600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231211 | 163500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231211 | 163400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231211 | 163300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231211 | 163200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231211 | 163100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 123 | 20231211 | 163000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231211 | 162900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231211 | 162800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231211 | 162700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231211 | 162600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231211 | 162500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231211 | 162400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231211 | 162300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231211 | 162200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231211 | 162100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231211 | 162000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231211 | 161900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231211 | 161800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231211 | 161700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231211 | 161600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231211 | 161500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231211 | 161400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231211 | 161300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231211 | 161200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231211 | 161100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231211 | 161000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231211 | 160900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231211 | 160800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231211 | 160700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231211 | 160600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231211 | 160500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231211 | 160400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231211 | 160300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231211 | 160200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231211 | 160100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 153 | 20231211 | 160000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231211 | 155900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231211 | 155800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231211 | 155700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231211 | 155600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231211 | 155500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231211 | 155400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231211 | 155300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231211 | 155200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231211 | 155100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231211 | 155000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231211 | 154900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231211 | 154800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231211 | 154700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231211 | 154600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231211 | 154500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231211 | 154400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231211 | 154300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231211 | 154200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231211 | 154100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231211 | 154000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231211 | 153900 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231211 | 153800 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231211 | 153700 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231211 | 153600 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231211 | 153500 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231211 | 153400 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231211 | 153300 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231211 | 153200 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231211 | 153100 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 183 | 20231211 | 153000 | 1359238075 | 2320 | 2320 | 2320 | 2320 | 19154 |
| 184 | 20231211 | 152900 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231211 | 152800 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231211 | 152700 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231211 | 152600 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231211 | 152500 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231211 | 152400 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231211 | 152300 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231211 | 152200 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231211 | 152100 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231211 | 152000 | 1314800795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231211 | 151900 | 1314800795 | 2320 | 2315 | 2320 | 2315 | 374 |
| 195 | 20231211 | 151800 | 1313934235 | 2315 | 2320 | 2320 | 2310 | 1164 |
| 196 | 20231211 | 151700 | 1311237030 | 2320 | 2320 | 2320 | 2320 | 24 |
| 197 | 20231211 | 151600 | 1311181350 | 2320 | 2320 | 2320 | 2320 | 2700 |
| 198 | 20231211 | 151500 | 1304917350 | 2320 | 2320 | 2320 | 2320 | 1420 |
| 199 | 20231211 | 151400 | 1301622950 | 2320 | 2315 | 2320 | 2315 | 395 |
| 200 | 20231211 | 151300 | 1300707180 | 2315 | 2315 | 2315 | 2315 | 501 |
| 201 | 20231211 | 151200 | 1299547365 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20231211 | 151100 | 1299547365 | 2315 | 2310 | 2315 | 2310 | 421 |
| 203 | 20231211 | 151000 | 1298574850 | 2315 | 2315 | 2315 | 2315 | 763 |
| 204 | 20231211 | 150900 | 1296808505 | 2315 | 2320 | 2320 | 2315 | 101 |
| 205 | 20231211 | 150800 | 1296574685 | 2320 | 2315 | 2320 | 2315 | 122 |
| 206 | 20231211 | 150700 | 1296292245 | 2310 | 2315 | 2315 | 2310 | 680 |
| 207 | 20231211 | 150600 | 1294720545 | 2310 | 2310 | 2310 | 2310 | 3 |
| 208 | 20231211 | 150500 | 1294713615 | 2315 | 2315 | 2315 | 2315 | 3 |
| 209 | 20231211 | 150400 | 1294706670 | 2315 | 2315 | 2315 | 2315 | 2 |
| 210 | 20231211 | 150300 | 1294702040 | 2305 | 2315 | 2315 | 2305 | 303 |
| 211 | 20231211 | 150200 | 1294000615 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20231211 | 150100 | 1294000615 | 2305 | 2305 | 2305 | 2305 | 0 |
| 213 | 20231211 | 150000 | 1294000615 | 2305 | 2305 | 2305 | 2305 | 1 |
| 214 | 20231211 | 145900 | 1293998310 | 2305 | 2305 | 2305 | 2305 | 100 |
| 215 | 20231211 | 145800 | 1293767810 | 2315 | 2305 | 2315 | 2305 | 1006 |
| 216 | 20231211 | 145700 | 1291438980 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20231211 | 145600 | 1291438980 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20231211 | 145500 | 1291438980 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20231211 | 145400 | 1291438980 | 2305 | 2305 | 2305 | 2305 | 7983 |
| 220 | 20231211 | 145300 | 1273038165 | 2305 | 2305 | 2310 | 2305 | 15116 |
| 221 | 20231211 | 145200 | 1238193210 | 2305 | 2300 | 2305 | 2300 | 6233 |
| 222 | 20231211 | 145100 | 1223855405 | 2300 | 2305 | 2305 | 2300 | 3875 |
| 223 | 20231211 | 145000 | 1214942780 | 2305 | 2305 | 2305 | 2300 | 590 |
| 224 | 20231211 | 144900 | 1213583930 | 2305 | 2305 | 2305 | 2305 | 170 |
| 225 | 20231211 | 144800 | 1213192080 | 2305 | 2305 | 2305 | 2305 | 7832 |
| 226 | 20231211 | 144700 | 1195139320 | 2305 | 2305 | 2305 | 2305 | 200 |
| 227 | 20231211 | 144600 | 1194678320 | 2305 | 2305 | 2305 | 2305 | 125 |
| 228 | 20231211 | 144500 | 1194390195 | 2305 | 2305 | 2305 | 2305 | 50 |
| 229 | 20231211 | 144400 | 1194274945 | 2305 | 2305 | 2305 | 2305 | 280 |
| 230 | 20231211 | 144300 | 1193629545 | 2300 | 2310 | 2310 | 2300 | 456 |
| 231 | 20231211 | 144200 | 1192580735 | 2310 | 2305 | 2310 | 2305 | 10 |
| 232 | 20231211 | 144100 | 1192557680 | 2305 | 2305 | 2305 | 2305 | 300 |
| 233 | 20231211 | 144000 | 1191866180 | 2300 | 2305 | 2310 | 2300 | 1210 |
| 234 | 20231211 | 143900 | 1189077160 | 2310 | 2310 | 2310 | 2310 | 1 |
| 235 | 20231211 | 143800 | 1189074850 | 2310 | 2310 | 2310 | 2310 | 37 |
| 236 | 20231211 | 143700 | 1188989380 | 2310 | 2310 | 2310 | 2310 | 850 |
| 237 | 20231211 | 143600 | 1187025880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20231211 | 143500 | 1187025880 | 2310 | 2310 | 2310 | 2310 | 2505 |
| 239 | 20231211 | 143400 | 1181239330 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20231211 | 143300 | 1181239330 | 2310 | 2310 | 2310 | 2310 | 1 |
| 241 | 20231211 | 143200 | 1181237020 | 2310 | 2310 | 2310 | 2310 | 0 |
| 242 | 20231211 | 143100 | 1181237020 | 2310 | 2310 | 2310 | 2310 | 10 |
| 243 | 20231211 | 143000 | 1181213920 | 2310 | 2310 | 2310 | 2310 | 338 |
| 244 | 20231211 | 142900 | 1180433140 | 2310 | 2310 | 2310 | 2310 | 65 |
| 245 | 20231211 | 142800 | 1180282990 | 2310 | 2310 | 2310 | 2310 | 60 |
| 246 | 20231211 | 142700 | 1180144390 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 247 | 20231211 | 142600 | 1175524390 | 2310 | 2305 | 2310 | 2305 | 1003 |
| 248 | 20231211 | 142500 | 1173207465 | 2305 | 2305 | 2305 | 2305 | 0 |
| 249 | 20231211 | 142400 | 1173207465 | 2305 | 2300 | 2305 | 2300 | 2670 |
| 250 | 20231211 | 142300 | 1167066460 | 2310 | 2305 | 2310 | 2300 | 6088 |
| 251 | 20231211 | 142200 | 1153064040 | 2300 | 2305 | 2310 | 2300 | 305 |
| 252 | 20231211 | 142100 | 1152361740 | 2305 | 2305 | 2305 | 2305 | 26 |
| 253 | 20231211 | 142000 | 1152301810 | 2305 | 2310 | 2310 | 2305 | 3239 |
| 254 | 20231211 | 141900 | 1144834565 | 2305 | 2310 | 2310 | 2305 | 878 |
| 255 | 20231211 | 141800 | 1142810760 | 2305 | 2305 | 2305 | 2305 | 100 |
| 256 | 20231211 | 141700 | 1142580260 | 2305 | 2305 | 2305 | 2305 | 1 |
| 257 | 20231211 | 141600 | 1142577955 | 2305 | 2310 | 2310 | 2305 | 1210 |
| 258 | 20231211 | 141500 | 1139785355 | 2310 | 2310 | 2310 | 2310 | 300 |
| 259 | 20231211 | 141400 | 1139092355 | 2310 | 2310 | 2310 | 2310 | 0 |
| 260 | 20231211 | 141300 | 1139092355 | 2310 | 2310 | 2310 | 2310 | 0 |
| 261 | 20231211 | 141200 | 1139092355 | 2310 | 2310 | 2310 | 2310 | 0 |
| 262 | 20231211 | 141100 | 1139092355 | 2310 | 2310 | 2310 | 2310 | 5 |
| 263 | 20231211 | 141000 | 1139080805 | 2310 | 2305 | 2310 | 2300 | 2044 |
| 264 | 20231211 | 140900 | 1134369830 | 2305 | 2300 | 2305 | 2300 | 2027 |
| 265 | 20231211 | 140800 | 1129707640 | 2305 | 2305 | 2305 | 2305 | 1 |
| 266 | 20231211 | 140700 | 1129705335 | 2300 | 2305 | 2305 | 2300 | 27004 |
| 267 | 20231211 | 140600 | 1067509365 | 2310 | 2310 | 2310 | 2310 | 10 |
| 268 | 20231211 | 140500 | 1067486265 | 2310 | 2310 | 2310 | 2310 | 24 |
| 269 | 20231211 | 140400 | 1067430825 | 2310 | 2310 | 2310 | 2310 | 93 |
| 270 | 20231211 | 140300 | 1067215995 | 2310 | 2310 | 2310 | 2305 | 1064 |
| 271 | 20231211 | 140200 | 1064762375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 272 | 20231211 | 140100 | 1064762375 | 2310 | 2310 | 2310 | 2310 | 1 |
| 273 | 20231211 | 140000 | 1064760065 | 2315 | 2310 | 2315 | 2310 | 2475 |
| 274 | 20231211 | 135900 | 1059042770 | 2315 | 2315 | 2315 | 2315 | 40 |
| 275 | 20231211 | 135800 | 1058950170 | 2315 | 2315 | 2315 | 2315 | 151 |
| 276 | 20231211 | 135700 | 1058600605 | 2315 | 2315 | 2315 | 2315 | 11 |
| 277 | 20231211 | 135600 | 1058575140 | 2315 | 2315 | 2315 | 2315 | 0 |
| 278 | 20231211 | 135500 | 1058575140 | 2315 | 2315 | 2315 | 2315 | 0 |
| 279 | 20231211 | 135400 | 1058575140 | 2315 | 2315 | 2315 | 2315 | 500 |
| 280 | 20231211 | 135300 | 1057417640 | 2315 | 2315 | 2315 | 2305 | 1796 |
| 281 | 20231211 | 135200 | 1053267760 | 2310 | 2310 | 2315 | 2310 | 3230 |
| 282 | 20231211 | 135100 | 1045806455 | 2310 | 2310 | 2310 | 2310 | 1074 |
| 283 | 20231211 | 135000 | 1043325515 | 2310 | 2310 | 2310 | 2310 | 881 |
| 284 | 20231211 | 134900 | 1041290405 | 2310 | 2310 | 2310 | 2310 | 1116 |
| 285 | 20231211 | 134800 | 1038712445 | 2310 | 2310 | 2310 | 2310 | 59 |
| 286 | 20231211 | 134700 | 1038576155 | 2310 | 2310 | 2310 | 2310 | 37 |
| 287 | 20231211 | 134600 | 1038490685 | 2310 | 2310 | 2310 | 2310 | 100 |
| 288 | 20231211 | 134500 | 1038259685 | 2310 | 2315 | 2315 | 2305 | 31027 |
| 289 | 20231211 | 134400 | 966534310 | 2325 | 2320 | 2325 | 2320 | 5 |
| 290 | 20231211 | 134300 | 966522705 | 2325 | 2325 | 2325 | 2325 | 384 |
| 291 | 20231211 | 134200 | 965629905 | 2320 | 2325 | 2325 | 2320 | 14 |
| 292 | 20231211 | 134100 | 965597410 | 2320 | 2320 | 2330 | 2315 | 14584 |
| 293 | 20231211 | 134000 | 931772420 | 2330 | 2330 | 2330 | 2325 | 1704 |
| 294 | 20231211 | 133900 | 927802105 | 2330 | 2330 | 2330 | 2330 | 4 |
| 295 | 20231211 | 133800 | 927792785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 296 | 20231211 | 133700 | 927792785 | 2330 | 2330 | 2330 | 2330 | 1701 |
| 297 | 20231211 | 133600 | 923829455 | 2325 | 2325 | 2325 | 2325 | 1 |
| 298 | 20231211 | 133500 | 923827130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 299 | 20231211 | 133400 | 923827130 | 2330 | 2330 | 2330 | 2330 | 381 |
| 300 | 20231211 | 133300 | 922939400 | 2325 | 2325 | 2325 | 2325 | 1 |
| 301 | 20231211 | 133200 | 922937075 | 2330 | 2325 | 2330 | 2325 | 5 |
| 302 | 20231211 | 133100 | 922925445 | 2330 | 2320 | 2330 | 2320 | 163 |
| 303 | 20231211 | 133000 | 922547260 | 2325 | 2325 | 2325 | 2325 | 5 |
| 304 | 20231211 | 132900 | 922535635 | 2325 | 2325 | 2325 | 2325 | 1016 |
| 305 | 20231211 | 132800 | 920173435 | 2325 | 2325 | 2325 | 2325 | 1250 |
| 306 | 20231211 | 132700 | 917267185 | 2325 | 2325 | 2325 | 2325 | 1 |
| 307 | 20231211 | 132600 | 917264860 | 2320 | 2325 | 2325 | 2320 | 117 |
| 308 | 20231211 | 132500 | 916993335 | 2325 | 2325 | 2325 | 2325 | 435 |
| 309 | 20231211 | 132400 | 915981960 | 2325 | 2320 | 2325 | 2320 | 683 |
| 310 | 20231211 | 132300 | 914394055 | 2325 | 2325 | 2325 | 2325 | 25 |
| 311 | 20231211 | 132200 | 914335930 | 2325 | 2325 | 2325 | 2325 | 110 |
| 312 | 20231211 | 132100 | 914080180 | 2320 | 2320 | 2320 | 2320 | 78 |
| 313 | 20231211 | 132000 | 913899220 | 2325 | 2325 | 2325 | 2325 | 22 |
| 314 | 20231211 | 131900 | 913848070 | 2325 | 2325 | 2325 | 2325 | 20 |
| 315 | 20231211 | 131800 | 913801570 | 2325 | 2325 | 2325 | 2325 | 3696 |
| 316 | 20231211 | 131700 | 905208370 | 2335 | 2335 | 2335 | 2335 | 0 |
| 317 | 20231211 | 131600 | 905208370 | 2335 | 2335 | 2335 | 2335 | 434 |
| 318 | 20231211 | 131500 | 904194980 | 2330 | 2330 | 2330 | 2330 | 10 |
| 319 | 20231211 | 131400 | 904171680 | 2330 | 2330 | 2330 | 2330 | 16 |
| 320 | 20231211 | 131300 | 904134400 | 2335 | 2335 | 2335 | 2335 | 0 |
| 321 | 20231211 | 131200 | 904134400 | 2335 | 2335 | 2335 | 2335 | 0 |
| 322 | 20231211 | 131100 | 904134400 | 2335 | 2335 | 2335 | 2335 | 0 |
| 323 | 20231211 | 131000 | 904134400 | 2335 | 2335 | 2335 | 2335 | 67 |
| 324 | 20231211 | 130900 | 903977955 | 2335 | 2330 | 2335 | 2330 | 2 |
| 325 | 20231211 | 130800 | 903973290 | 2335 | 2335 | 2335 | 2335 | 1 |
| 326 | 20231211 | 130700 | 903970955 | 2330 | 2330 | 2330 | 2330 | 1992 |
| 327 | 20231211 | 130600 | 899329595 | 2330 | 2330 | 2330 | 2330 | 4 |
| 328 | 20231211 | 130500 | 899320275 | 2325 | 2325 | 2325 | 2325 | 70 |
| 329 | 20231211 | 130400 | 899157525 | 2325 | 2330 | 2330 | 2325 | 416 |
| 330 | 20231211 | 130300 | 898190320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 331 | 20231211 | 130200 | 898190320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 332 | 20231211 | 130100 | 898190320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 333 | 20231211 | 130000 | 898190320 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20231211 | 125900 | 898190320 | 2325 | 2325 | 2325 | 2325 | 1 |
| 335 | 20231211 | 125800 | 898187995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 336 | 20231211 | 125700 | 898187995 | 2325 | 2325 | 2325 | 2325 | 416 |
| 337 | 20231211 | 125600 | 897220795 | 2330 | 2330 | 2330 | 2330 | 168 |
| 338 | 20231211 | 125500 | 896829355 | 2330 | 2330 | 2330 | 2330 | 1 |
| 339 | 20231211 | 125400 | 896827025 | 2330 | 2330 | 2330 | 2330 | 51 |
| 340 | 20231211 | 125300 | 896708195 | 2325 | 2330 | 2330 | 2325 | 542 |
| 341 | 20231211 | 125200 | 895445340 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20231211 | 125100 | 895445340 | 2330 | 2325 | 2330 | 2325 | 5820 |
| 343 | 20231211 | 125000 | 881913835 | 2325 | 2325 | 2325 | 2320 | 15970 |
| 344 | 20231211 | 124900 | 844793060 | 2330 | 2330 | 2330 | 2330 | 30 |
| 345 | 20231211 | 124800 | 844723160 | 2330 | 2325 | 2330 | 2325 | 134 |
| 346 | 20231211 | 124700 | 844411340 | 2330 | 2330 | 2330 | 2330 | 0 |
| 347 | 20231211 | 124600 | 844411340 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20231211 | 124500 | 844411340 | 2330 | 2330 | 2330 | 2330 | 10 |
| 349 | 20231211 | 124400 | 844388040 | 2330 | 2325 | 2330 | 2325 | 2678 |
| 350 | 20231211 | 124300 | 838161090 | 2330 | 2330 | 2330 | 2330 | 154 |
| 351 | 20231211 | 124200 | 837802270 | 2330 | 2330 | 2330 | 2330 | 672 |
| 352 | 20231211 | 124100 | 836236510 | 2330 | 2335 | 2335 | 2330 | 889 |
| 353 | 20231211 | 124000 | 834163620 | 2335 | 2330 | 2335 | 2330 | 9 |
| 354 | 20231211 | 123900 | 834142645 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20231211 | 123800 | 834142645 | 2330 | 2330 | 2330 | 2330 | 0 |
| 356 | 20231211 | 123700 | 834142645 | 2330 | 2330 | 2330 | 2330 | 375 |
| 357 | 20231211 | 123600 | 833268895 | 2330 | 2330 | 2330 | 2330 | 45 |
| 358 | 20231211 | 123500 | 833164045 | 2330 | 2335 | 2335 | 2330 | 30 |
| 359 | 20231211 | 123400 | 833094135 | 2320 | 2320 | 2320 | 2320 | 1933 |
| 360 | 20231211 | 123300 | 828609575 | 2340 | 2325 | 2340 | 2320 | 8474 |
| 361 | 20231211 | 123200 | 808925490 | 2340 | 2340 | 2340 | 2330 | 6705 |
| 362 | 20231211 | 123100 | 793302795 | 2335 | 2335 | 2335 | 2335 | 500 |
| 363 | 20231211 | 123000 | 792135295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 364 | 20231211 | 122900 | 792135295 | 2340 | 2340 | 2340 | 2340 | 1 |
| 365 | 20231211 | 122800 | 792132955 | 2330 | 2330 | 2330 | 2330 | 1311 |
| 366 | 20231211 | 122700 | 789078325 | 2335 | 2335 | 2335 | 2335 | 0 |
| 367 | 20231211 | 122600 | 789078325 | 2335 | 2335 | 2335 | 2335 | 908 |
| 368 | 20231211 | 122500 | 786958145 | 2335 | 2330 | 2335 | 2330 | 10 |
| 369 | 20231211 | 122400 | 786934840 | 2330 | 2335 | 2335 | 2330 | 201 |
| 370 | 20231211 | 122300 | 786465510 | 2335 | 2335 | 2335 | 2335 | 0 |
| 371 | 20231211 | 122200 | 786465510 | 2335 | 2335 | 2335 | 2335 | 4 |
| 372 | 20231211 | 122100 | 786456170 | 2335 | 2330 | 2335 | 2330 | 1600 |
| 373 | 20231211 | 122000 | 782727670 | 2335 | 2335 | 2335 | 2335 | 0 |
| 374 | 20231211 | 121900 | 782727670 | 2335 | 2335 | 2335 | 2335 | 175 |
| 375 | 20231211 | 121800 | 782319045 | 2335 | 2335 | 2335 | 2330 | 3644 |
| 376 | 20231211 | 121700 | 773810620 | 2340 | 2340 | 2340 | 2340 | 12 |
| 377 | 20231211 | 121600 | 773782540 | 2340 | 2335 | 2340 | 2335 | 61 |
| 378 | 20231211 | 121500 | 773639975 | 2340 | 2340 | 2340 | 2340 | 0 |
| 379 | 20231211 | 121400 | 773639975 | 2340 | 2340 | 2340 | 2340 | 1249 |
| 380 | 20231211 | 121300 | 770717315 | 2340 | 2345 | 2345 | 2340 | 112 |
| 381 | 20231211 | 121200 | 770455230 | 2345 | 2345 | 2345 | 2345 | 6 |
| 382 | 20231211 | 121100 | 770441160 | 2350 | 2340 | 2350 | 2340 | 1003 |
| 383 | 20231211 | 121000 | 768094115 | 2350 | 2350 | 2350 | 2350 | 3 |
| 384 | 20231211 | 120900 | 768087065 | 2350 | 2345 | 2350 | 2345 | 12 |
| 385 | 20231211 | 120800 | 768058870 | 2340 | 2345 | 2345 | 2340 | 741 |
| 386 | 20231211 | 120700 | 766324925 | 2350 | 2345 | 2350 | 2345 | 10 |
| 387 | 20231211 | 120600 | 766301470 | 2345 | 2345 | 2345 | 2345 | 0 |
| 388 | 20231211 | 120500 | 766301470 | 2345 | 2345 | 2345 | 2345 | 0 |
| 389 | 20231211 | 120400 | 766301470 | 2345 | 2350 | 2350 | 2340 | 6 |
| 390 | 20231211 | 120300 | 766287405 | 2340 | 2345 | 2345 | 2340 | 98 |
| 391 | 20231211 | 120200 | 766058080 | 2350 | 2350 | 2350 | 2350 | 0 |
| 392 | 20231211 | 120100 | 766058080 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20231211 | 120000 | 766058080 | 2350 | 2350 | 2350 | 2350 | 1 |
| 394 | 20231211 | 115900 | 766055730 | 2340 | 2350 | 2350 | 2340 | 2159 |
| 395 | 20231211 | 115800 | 761003290 | 2345 | 2350 | 2350 | 2345 | 7 |
| 396 | 20231211 | 115700 | 760986870 | 2350 | 2350 | 2350 | 2350 | 1 |
| 397 | 20231211 | 115600 | 760984520 | 2345 | 2345 | 2345 | 2345 | 273 |
| 398 | 20231211 | 115500 | 760344335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 399 | 20231211 | 115400 | 760344335 | 2350 | 2350 | 2350 | 2350 | 13 |
| 400 | 20231211 | 115300 | 760313785 | 2350 | 2350 | 2350 | 2350 | 0 |
| 401 | 20231211 | 115200 | 760313785 | 2350 | 2350 | 2350 | 2350 | 1 |
| 402 | 20231211 | 115100 | 760311435 | 2350 | 2350 | 2350 | 2350 | 11 |
| 403 | 20231211 | 115000 | 760285585 | 2350 | 2350 | 2350 | 2350 | 1 |
| 404 | 20231211 | 114900 | 760283235 | 2345 | 2345 | 2345 | 2345 | 0 |
| 405 | 20231211 | 114800 | 760283235 | 2345 | 2350 | 2350 | 2345 | 881 |
| 406 | 20231211 | 114700 | 758217265 | 2355 | 2355 | 2355 | 2355 | 10 |
| 407 | 20231211 | 114600 | 758193715 | 2355 | 2345 | 2355 | 2345 | 2 |
| 408 | 20231211 | 114500 | 758189015 | 2345 | 2345 | 2345 | 2345 | 1 |
| 409 | 20231211 | 114400 | 758186670 | 2355 | 2355 | 2355 | 2355 | 0 |
| 410 | 20231211 | 114300 | 758186670 | 2355 | 2355 | 2355 | 2355 | 1 |
| 411 | 20231211 | 114200 | 758184315 | 2345 | 2355 | 2355 | 2345 | 2 |
| 412 | 20231211 | 114100 | 758179615 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20231211 | 114000 | 758179615 | 2350 | 2350 | 2350 | 2350 | 75 |
| 414 | 20231211 | 113900 | 758003365 | 2360 | 2360 | 2360 | 2355 | 7 |
| 415 | 20231211 | 113800 | 757986865 | 2350 | 2350 | 2350 | 2350 | 3 |
| 416 | 20231211 | 113700 | 757979815 | 2355 | 2355 | 2355 | 2355 | 9617 |
| 417 | 20231211 | 113600 | 735331780 | 2360 | 2360 | 2360 | 2360 | 2101 |
| 418 | 20231211 | 113500 | 730373420 | 2360 | 2360 | 2360 | 2360 | 13 |
| 419 | 20231211 | 113400 | 730342740 | 2360 | 2360 | 2360 | 2360 | 0 |
| 420 | 20231211 | 113300 | 730342740 | 2360 | 2360 | 2360 | 2360 | 0 |
| 421 | 20231211 | 113200 | 730342740 | 2360 | 2355 | 2360 | 2355 | 500 |
| 422 | 20231211 | 113100 | 729165135 | 2355 | 2355 | 2355 | 2355 | 0 |
| 423 | 20231211 | 113000 | 729165135 | 2355 | 2355 | 2355 | 2355 | 0 |
| 424 | 20231211 | 112900 | 729165135 | 2355 | 2355 | 2355 | 2355 | 20 |
| 425 | 20231211 | 112800 | 729118035 | 2350 | 2350 | 2350 | 2350 | 1003 |
| 426 | 20231211 | 112700 | 726760985 | 2355 | 2345 | 2355 | 2345 | 1062 |
| 427 | 20231211 | 112600 | 724270280 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20231211 | 112500 | 724270280 | 2350 | 2350 | 2350 | 2350 | 50 |
| 429 | 20231211 | 112400 | 724152780 | 2350 | 2350 | 2350 | 2350 | 3 |
| 430 | 20231211 | 112300 | 724145730 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20231211 | 112200 | 724145730 | 2355 | 2355 | 2355 | 2355 | 0 |
| 432 | 20231211 | 112100 | 724145730 | 2355 | 2355 | 2355 | 2355 | 0 |
| 433 | 20231211 | 112000 | 724145730 | 2355 | 2355 | 2355 | 2355 | 20 |
| 434 | 20231211 | 111900 | 724098630 | 2355 | 2355 | 2355 | 2355 | 0 |
| 435 | 20231211 | 111800 | 724098630 | 2355 | 2355 | 2355 | 2355 | 0 |
| 436 | 20231211 | 111700 | 724098630 | 2355 | 2355 | 2355 | 2355 | 39 |
| 437 | 20231211 | 111600 | 724006785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20231211 | 111500 | 724006785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20231211 | 111400 | 724006785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20231211 | 111300 | 724006785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 441 | 20231211 | 111200 | 724006785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 442 | 20231211 | 111100 | 724006785 | 2355 | 2355 | 2355 | 2350 | 1358 |
| 443 | 20231211 | 111000 | 720812515 | 2355 | 2355 | 2355 | 2355 | 0 |
| 444 | 20231211 | 110900 | 720812515 | 2355 | 2355 | 2355 | 2355 | 1 |
| 445 | 20231211 | 110800 | 720810160 | 2360 | 2360 | 2360 | 2360 | 0 |
| 446 | 20231211 | 110700 | 720810160 | 2360 | 2360 | 2360 | 2360 | 1 |
| 447 | 20231211 | 110600 | 720807800 | 2355 | 2355 | 2355 | 2355 | 326 |
| 448 | 20231211 | 110500 | 720040070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 449 | 20231211 | 110400 | 720040070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 450 | 20231211 | 110300 | 720040070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 451 | 20231211 | 110200 | 720040070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 452 | 20231211 | 110100 | 720040070 | 2360 | 2360 | 2360 | 2360 | 381 |
| 453 | 20231211 | 110000 | 719140910 | 2360 | 2360 | 2360 | 2360 | 383 |
| 454 | 20231211 | 105900 | 718237030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 455 | 20231211 | 105800 | 718237030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 456 | 20231211 | 105700 | 718237030 | 2360 | 2360 | 2360 | 2360 | 4 |
| 457 | 20231211 | 105600 | 718227590 | 2360 | 2360 | 2360 | 2360 | 0 |
| 458 | 20231211 | 105500 | 718227590 | 2360 | 2360 | 2360 | 2360 | 0 |
| 459 | 20231211 | 105400 | 718227590 | 2360 | 2360 | 2360 | 2360 | 20 |
| 460 | 20231211 | 105300 | 718180390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 461 | 20231211 | 105200 | 718180390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 462 | 20231211 | 105100 | 718180390 | 2360 | 2360 | 2360 | 2360 | 20 |
| 463 | 20231211 | 105000 | 718133190 | 2360 | 2355 | 2360 | 2355 | 291 |
| 464 | 20231211 | 104900 | 717446590 | 2355 | 2355 | 2355 | 2355 | 8 |
| 465 | 20231211 | 104800 | 717427750 | 2350 | 2350 | 2350 | 2350 | 0 |
| 466 | 20231211 | 104700 | 717427750 | 2350 | 2355 | 2355 | 2350 | 1224 |
| 467 | 20231211 | 104600 | 714548125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 468 | 20231211 | 104500 | 714548125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 469 | 20231211 | 104400 | 714548125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 470 | 20231211 | 104300 | 714548125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 471 | 20231211 | 104200 | 714548125 | 2360 | 2360 | 2360 | 2360 | 50 |
| 472 | 20231211 | 104100 | 714430125 | 2360 | 2360 | 2360 | 2360 | 1 |
| 473 | 20231211 | 104000 | 714427765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 474 | 20231211 | 103900 | 714427765 | 2355 | 2355 | 2355 | 2355 | 879 |
| 475 | 20231211 | 103800 | 712357720 | 2355 | 2355 | 2355 | 2355 | 12 |
| 476 | 20231211 | 103700 | 712329460 | 2355 | 2355 | 2355 | 2355 | 42 |
| 477 | 20231211 | 103600 | 712230550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 478 | 20231211 | 103500 | 712230550 | 2355 | 2355 | 2355 | 2355 | 1 |
| 479 | 20231211 | 103400 | 712228195 | 2350 | 2350 | 2350 | 2350 | 2 |
| 480 | 20231211 | 103300 | 712223495 | 2350 | 2350 | 2350 | 2350 | 6 |
| 481 | 20231211 | 103200 | 712209395 | 2350 | 2350 | 2350 | 2350 | 2999 |
| 482 | 20231211 | 103100 | 705161745 | 2355 | 2355 | 2355 | 2355 | 0 |
| 483 | 20231211 | 103000 | 705161745 | 2355 | 2355 | 2355 | 2355 | 18 |
| 484 | 20231211 | 102900 | 705119355 | 2355 | 2355 | 2355 | 2355 | 20 |
| 485 | 20231211 | 102800 | 705072255 | 2355 | 2355 | 2355 | 2355 | 57 |
| 486 | 20231211 | 102700 | 704938020 | 2355 | 2355 | 2355 | 2355 | 6 |
| 487 | 20231211 | 102600 | 704923890 | 2355 | 2355 | 2355 | 2355 | 0 |
| 488 | 20231211 | 102500 | 704923890 | 2355 | 2355 | 2355 | 2355 | 0 |
| 489 | 20231211 | 102400 | 704923890 | 2355 | 2350 | 2355 | 2350 | 2 |
| 490 | 20231211 | 102300 | 704919185 | 2355 | 2355 | 2355 | 2350 | 1406 |
| 491 | 20231211 | 102200 | 701614830 | 2350 | 2350 | 2350 | 2350 | 0 |
| 492 | 20231211 | 102100 | 701614830 | 2350 | 2350 | 2350 | 2350 | 3 |
| 493 | 20231211 | 102000 | 701607780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 494 | 20231211 | 101900 | 701607780 | 2355 | 2345 | 2355 | 2345 | 1199 |
| 495 | 20231211 | 101800 | 698796055 | 2345 | 2350 | 2350 | 2345 | 601 |
| 496 | 20231211 | 101700 | 697384110 | 2350 | 2350 | 2350 | 2350 | 0 |
| 497 | 20231211 | 101600 | 697384110 | 2350 | 2350 | 2350 | 2350 | 3 |
| 498 | 20231211 | 101500 | 697377060 | 2355 | 2355 | 2355 | 2355 | 1 |
| 499 | 20231211 | 101400 | 697374705 | 2355 | 2355 | 2355 | 2355 | 2 |
| 500 | 20231211 | 101300 | 697369995 | 2350 | 2350 | 2350 | 2350 | 6 |
| 501 | 20231211 | 101200 | 697355895 | 2350 | 2350 | 2350 | 2350 | 47 |
| 502 | 20231211 | 101100 | 697245445 | 2355 | 2355 | 2355 | 2355 | 1 |
| 503 | 20231211 | 101000 | 697243090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 504 | 20231211 | 100900 | 697243090 | 2345 | 2350 | 2350 | 2345 | 60 |
| 505 | 20231211 | 100800 | 697102330 | 2350 | 2355 | 2355 | 2350 | 615 |
| 506 | 20231211 | 100700 | 695656580 | 2355 | 2350 | 2355 | 2350 | 692 |
| 507 | 20231211 | 100600 | 694030345 | 2350 | 2350 | 2350 | 2350 | 0 |
| 508 | 20231211 | 100500 | 694030345 | 2350 | 2350 | 2350 | 2350 | 0 |
| 509 | 20231211 | 100400 | 694030345 | 2350 | 2350 | 2350 | 2350 | 126 |
| 510 | 20231211 | 100300 | 693734245 | 2350 | 2350 | 2350 | 2350 | 13 |
| 511 | 20231211 | 100200 | 693703695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 512 | 20231211 | 100100 | 693703695 | 2350 | 2350 | 2350 | 2350 | 300 |
| 513 | 20231211 | 100000 | 692998695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 514 | 20231211 | 095900 | 692998695 | 2350 | 2350 | 2350 | 2345 | 1207 |
| 515 | 20231211 | 095800 | 690164480 | 2350 | 2355 | 2355 | 2350 | 553 |
| 516 | 20231211 | 095700 | 688864925 | 2345 | 2350 | 2355 | 2345 | 2199 |
| 517 | 20231211 | 095600 | 683696870 | 2355 | 2355 | 2355 | 2355 | 229 |
| 518 | 20231211 | 095500 | 683157575 | 2355 | 2355 | 2355 | 2355 | 1944 |
| 519 | 20231211 | 095400 | 678579455 | 2350 | 2350 | 2350 | 2350 | 1 |
| 520 | 20231211 | 095300 | 678577105 | 2355 | 2355 | 2355 | 2355 | 12 |
| 521 | 20231211 | 095200 | 678548845 | 2350 | 2350 | 2355 | 2350 | 586 |
| 522 | 20231211 | 095100 | 677171695 | 2350 | 2350 | 2355 | 2350 | 286 |
| 523 | 20231211 | 095000 | 676499590 | 2345 | 2355 | 2355 | 2330 | 30758 |
| 524 | 20231211 | 094900 | 604668095 | 2350 | 2355 | 2355 | 2335 | 23697 |
| 525 | 20231211 | 094800 | 549232560 | 2360 | 2360 | 2360 | 2360 | 48 |
| 526 | 20231211 | 094700 | 549119280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 527 | 20231211 | 094600 | 549119280 | 2365 | 2365 | 2365 | 2365 | 0 |
| 528 | 20231211 | 094500 | 549119280 | 2365 | 2365 | 2365 | 2365 | 1 |
| 529 | 20231211 | 094400 | 549116915 | 2360 | 2365 | 2365 | 2360 | 801 |
| 530 | 20231211 | 094300 | 547226550 | 2360 | 2355 | 2360 | 2355 | 8897 |
| 531 | 20231211 | 094200 | 526238580 | 2350 | 2340 | 2355 | 2340 | 7866 |
| 532 | 20231211 | 094100 | 507814570 | 2340 | 2345 | 2345 | 2340 | 2000 |
| 533 | 20231211 | 094000 | 503134565 | 2350 | 2360 | 2365 | 2335 | 19605 |
| 534 | 20231211 | 093900 | 457216635 | 2360 | 2360 | 2365 | 2340 | 15994 |
| 535 | 20231211 | 093800 | 419633530 | 2370 | 2365 | 2370 | 2365 | 2003 |
| 536 | 20231211 | 093700 | 414896430 | 2360 | 2360 | 2360 | 2360 | 500 |
| 537 | 20231211 | 093600 | 413716430 | 2370 | 2355 | 2370 | 2355 | 2309 |
| 538 | 20231211 | 093500 | 408266170 | 2360 | 2355 | 2360 | 2350 | 12623 |
| 539 | 20231211 | 093400 | 378542405 | 2350 | 2360 | 2360 | 2335 | 67332 |
| 540 | 20231211 | 093300 | 220885085 | 2360 | 2370 | 2375 | 2330 | 51964 |
| 541 | 20231211 | 093200 | 99396275 | 2375 | 2375 | 2375 | 2375 | 210 |
| 542 | 20231211 | 093100 | 98897525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 543 | 20231211 | 093000 | 98897525 | 2375 | 2375 | 2375 | 2375 | 4 |
| 544 | 20231211 | 092900 | 98888025 | 2375 | 2375 | 2375 | 2375 | 133 |
| 545 | 20231211 | 092800 | 98572150 | 2380 | 2380 | 2380 | 2380 | 50 |
| 546 | 20231211 | 092700 | 98453150 | 2380 | 2380 | 2380 | 2380 | 0 |
| 547 | 20231211 | 092600 | 98453150 | 2380 | 2380 | 2380 | 2370 | 2206 |
| 548 | 20231211 | 092500 | 93224870 | 2380 | 2370 | 2380 | 2370 | 14331 |
| 549 | 20231211 | 092400 | 59260350 | 2370 | 2370 | 2370 | 2370 | 0 |
| 550 | 20231211 | 092300 | 59260350 | 2370 | 2370 | 2370 | 2370 | 3 |
| 551 | 20231211 | 092200 | 59253240 | 2370 | 2370 | 2370 | 2370 | 1 |
| 552 | 20231211 | 092100 | 59250870 | 2355 | 2365 | 2365 | 2355 | 608 |
| 553 | 20231211 | 092000 | 57814980 | 2365 | 2365 | 2365 | 2365 | 1679 |
| 554 | 20231211 | 091900 | 53844145 | 2360 | 2365 | 2365 | 2360 | 1101 |
| 555 | 20231211 | 091800 | 51243680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 556 | 20231211 | 091700 | 51243680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 557 | 20231211 | 091600 | 51243680 | 2370 | 2370 | 2370 | 2370 | 0 |
| 558 | 20231211 | 091500 | 51243680 | 2370 | 2365 | 2370 | 2365 | 2060 |
| 559 | 20231211 | 091400 | 46361530 | 2365 | 2365 | 2365 | 2365 | 2132 |
| 560 | 20231211 | 091300 | 41319350 | 2365 | 2360 | 2365 | 2355 | 877 |
| 561 | 20231211 | 091200 | 39252310 | 2360 | 2360 | 2360 | 2360 | 339 |
| 562 | 20231211 | 091100 | 38452270 | 2360 | 2360 | 2360 | 2360 | 3422 |
| 563 | 20231211 | 091000 | 30376350 | 2360 | 2370 | 2370 | 2360 | 2065 |
| 564 | 20231211 | 090900 | 25502310 | 2370 | 2360 | 2370 | 2360 | 591 |
| 565 | 20231211 | 090800 | 24107040 | 2360 | 2365 | 2365 | 2360 | 11 |
| 566 | 20231211 | 090700 | 24081030 | 2365 | 2360 | 2365 | 2360 | 41 |
| 567 | 20231211 | 090600 | 23984165 | 2350 | 2355 | 2355 | 2350 | 644 |
| 568 | 20231211 | 090500 | 22468265 | 2355 | 2360 | 2360 | 2355 | 70 |
| 569 | 20231211 | 090400 | 22303285 | 2360 | 2350 | 2360 | 2350 | 2063 |
| 570 | 20231211 | 090300 | 17441155 | 2350 | 2350 | 2350 | 2350 | 255 |
| 571 | 20231211 | 090200 | 16841905 | 2355 | 2355 | 2355 | 2355 | 351 |
| 572 | 20231211 | 090100 | 16015300 | 2360 | 2360 | 2360 | 2360 | 200 |
| 573 | 20231211 | 090000 | 15543300 | 2360 | 2345 | 2360 | 2345 | 6218 |