31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 3 | 20231211 | 193600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20231211 | 193500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20231211 | 193400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20231211 | 193300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20231211 | 193200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20231211 | 193100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20231211 | 193000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20231211 | 192900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20231211 | 192800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20231211 | 192700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20231211 | 192600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20231211 | 192500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20231211 | 192400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20231211 | 192300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20231211 | 192200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20231211 | 192100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20231211 | 192000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20231211 | 191900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20231211 | 191800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20231211 | 191700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20231211 | 191600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20231211 | 191500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20231211 | 191400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20231211 | 191300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20231211 | 191200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20231211 | 191100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20231211 | 191000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20231211 | 190900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20231211 | 190800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20231211 | 190700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 33 | 20231211 | 190600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20231211 | 190500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20231211 | 190400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20231211 | 190300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20231211 | 190200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20231211 | 190100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20231211 | 190000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20231211 | 185900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20231211 | 185800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20231211 | 185700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20231211 | 185600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20231211 | 185500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20231211 | 185400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20231211 | 185300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20231211 | 185200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20231211 | 185100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20231211 | 185000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20231211 | 184900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20231211 | 184800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20231211 | 184700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20231211 | 184600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20231211 | 184500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20231211 | 184400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20231211 | 184300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20231211 | 184200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20231211 | 184100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20231211 | 184000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20231211 | 183900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20231211 | 183800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20231211 | 183700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 63 | 20231211 | 183600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20231211 | 183500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20231211 | 183400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20231211 | 183300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20231211 | 183200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20231211 | 183100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20231211 | 183000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20231211 | 182900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20231211 | 182800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20231211 | 182700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20231211 | 182600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20231211 | 182500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20231211 | 182400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20231211 | 182300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20231211 | 182200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20231211 | 182100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20231211 | 182000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20231211 | 181900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20231211 | 181800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20231211 | 181700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20231211 | 181600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20231211 | 181500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20231211 | 181400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20231211 | 181300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20231211 | 181200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20231211 | 181100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20231211 | 181000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20231211 | 180900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20231211 | 180800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20231211 | 180700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 93 | 20231211 | 180600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20231211 | 180500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20231211 | 180400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20231211 | 180300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20231211 | 180200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20231211 | 180100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20231211 | 180000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20231211 | 175900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20231211 | 175800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20231211 | 175700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20231211 | 175600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20231211 | 175500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20231211 | 175400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20231211 | 175300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20231211 | 175200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20231211 | 175100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20231211 | 175000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20231211 | 174900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20231211 | 174800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20231211 | 174700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20231211 | 174600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20231211 | 174500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20231211 | 174400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20231211 | 174300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20231211 | 174200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20231211 | 174100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20231211 | 174000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20231211 | 173900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20231211 | 173800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20231211 | 173700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 123 | 20231211 | 173600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20231211 | 173500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20231211 | 173400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20231211 | 173300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20231211 | 173200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20231211 | 173100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20231211 | 173000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20231211 | 172900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20231211 | 172800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20231211 | 172700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20231211 | 172600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20231211 | 172500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20231211 | 172400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20231211 | 172300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20231211 | 172200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20231211 | 172100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20231211 | 172000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20231211 | 171900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20231211 | 171800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20231211 | 171700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20231211 | 171600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20231211 | 171500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20231211 | 171400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20231211 | 171300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20231211 | 171200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20231211 | 171100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20231211 | 171000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20231211 | 170900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20231211 | 170800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20231211 | 170700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 153 | 20231211 | 170600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20231211 | 170500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20231211 | 170400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20231211 | 170300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20231211 | 170200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20231211 | 170100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20231211 | 170000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20231211 | 165900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20231211 | 165800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20231211 | 165700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20231211 | 165600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20231211 | 165500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20231211 | 165400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20231211 | 165300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20231211 | 165200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20231211 | 165100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20231211 | 165000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20231211 | 164900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20231211 | 164800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20231211 | 164700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20231211 | 164600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20231211 | 164500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20231211 | 164400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20231211 | 164300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20231211 | 164200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20231211 | 164100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20231211 | 164000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20231211 | 163900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20231211 | 163800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20231211 | 163700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 183 | 20231211 | 163600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20231211 | 163500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20231211 | 163400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20231211 | 163300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20231211 | 163200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20231211 | 163100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20231211 | 163000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20231211 | 162900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20231211 | 162800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20231211 | 162700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20231211 | 162600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20231211 | 162500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20231211 | 162400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20231211 | 162300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20231211 | 162200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20231211 | 162100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20231211 | 162000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20231211 | 161900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20231211 | 161800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20231211 | 161700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20231211 | 161600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20231211 | 161500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20231211 | 161400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20231211 | 161300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20231211 | 161200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20231211 | 161100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20231211 | 161000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20231211 | 160900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20231211 | 160800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20231211 | 160700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 213 | 20231211 | 160600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20231211 | 160500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20231211 | 160400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20231211 | 160300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20231211 | 160200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20231211 | 160100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20231211 | 160000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20231211 | 155900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20231211 | 155800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20231211 | 155700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20231211 | 155600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20231211 | 155500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20231211 | 155400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20231211 | 155300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20231211 | 155200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20231211 | 155100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20231211 | 155000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20231211 | 154900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20231211 | 154800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20231211 | 154700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20231211 | 154600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20231211 | 154500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20231211 | 154400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 236 | 20231211 | 154300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20231211 | 154200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 238 | 20231211 | 154100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 239 | 20231211 | 154000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 240 | 20231211 | 153900 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 241 | 20231211 | 153800 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 242 | 20231211 | 153700 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 243 | 20231211 | 153600 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20231211 | 153500 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 245 | 20231211 | 153400 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 246 | 20231211 | 153300 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 247 | 20231211 | 153200 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 248 | 20231211 | 153100 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 249 | 20231211 | 153000 | 1314973815 | 4140 | 4140 | 4140 | 4140 | 6894 |
| 250 | 20231211 | 152900 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 251 | 20231211 | 152800 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 252 | 20231211 | 152700 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 253 | 20231211 | 152600 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 254 | 20231211 | 152500 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 255 | 20231211 | 152400 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 256 | 20231211 | 152300 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 257 | 20231211 | 152200 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 258 | 20231211 | 152100 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 259 | 20231211 | 152000 | 1286432655 | 4160 | 4160 | 4160 | 4160 | 0 |
| 260 | 20231211 | 151900 | 1286432655 | 4160 | 4150 | 4160 | 4150 | 363 |
| 261 | 20231211 | 151800 | 1284924705 | 4160 | 4150 | 4160 | 4150 | 821 |
| 262 | 20231211 | 151700 | 1281515635 | 4155 | 4160 | 4160 | 4155 | 380 |
| 263 | 20231211 | 151600 | 1279936430 | 4160 | 4160 | 4160 | 4160 | 144 |
| 264 | 20231211 | 151500 | 1279337390 | 4155 | 4155 | 4155 | 4155 | 93 |
| 265 | 20231211 | 151400 | 1278950975 | 4150 | 4155 | 4155 | 4150 | 329 |
| 266 | 20231211 | 151300 | 1277584200 | 4160 | 4155 | 4160 | 4155 | 99 |
| 267 | 20231211 | 151200 | 1277172825 | 4165 | 4170 | 4170 | 4165 | 21 |
| 268 | 20231211 | 151100 | 1277085280 | 4170 | 4165 | 4170 | 4165 | 1552 |
| 269 | 20231211 | 151000 | 1270620690 | 4165 | 4155 | 4165 | 4155 | 1943 |
| 270 | 20231211 | 150900 | 1262542675 | 4155 | 4155 | 4155 | 4155 | 10 |
| 271 | 20231211 | 150800 | 1262501125 | 4150 | 4150 | 4155 | 4150 | 2307 |
| 272 | 20231211 | 150700 | 1252921025 | 4145 | 4150 | 4150 | 4145 | 169 |
| 273 | 20231211 | 150600 | 1252220435 | 4150 | 4155 | 4155 | 4150 | 843 |
| 274 | 20231211 | 150500 | 1248719255 | 4160 | 4160 | 4160 | 4160 | 45 |
| 275 | 20231211 | 150400 | 1248532055 | 4165 | 4170 | 4170 | 4165 | 147 |
| 276 | 20231211 | 150300 | 1247919120 | 4170 | 4160 | 4170 | 4160 | 824 |
| 277 | 20231211 | 150200 | 1244485135 | 4160 | 4150 | 4160 | 4150 | 647 |
| 278 | 20231211 | 150100 | 1241799110 | 4140 | 4145 | 4150 | 4140 | 3768 |
| 279 | 20231211 | 150000 | 1226183365 | 4160 | 4140 | 4160 | 4140 | 747 |
| 280 | 20231211 | 145900 | 1223090105 | 4145 | 4145 | 4145 | 4145 | 213 |
| 281 | 20231211 | 145800 | 1222207220 | 4145 | 4140 | 4145 | 4140 | 607 |
| 282 | 20231211 | 145700 | 1219694215 | 4140 | 4145 | 4145 | 4140 | 206 |
| 283 | 20231211 | 145600 | 1218840560 | 4150 | 4150 | 4155 | 4150 | 11 |
| 284 | 20231211 | 145500 | 1218794905 | 4160 | 4145 | 4160 | 4145 | 259 |
| 285 | 20231211 | 145400 | 1217721035 | 4145 | 4145 | 4145 | 4140 | 661 |
| 286 | 20231211 | 145300 | 1214982730 | 4145 | 4145 | 4145 | 4145 | 5 |
| 287 | 20231211 | 145200 | 1214962005 | 4145 | 4135 | 4145 | 4135 | 187 |
| 288 | 20231211 | 145100 | 1214187540 | 4135 | 4130 | 4140 | 4130 | 1483 |
| 289 | 20231211 | 145000 | 1208053720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 290 | 20231211 | 144900 | 1208053720 | 4140 | 4130 | 4140 | 4130 | 450 |
| 291 | 20231211 | 144800 | 1206192970 | 4130 | 4135 | 4135 | 4130 | 52 |
| 292 | 20231211 | 144700 | 1205977980 | 4150 | 4140 | 4150 | 4135 | 450 |
| 293 | 20231211 | 144600 | 1204114090 | 4145 | 4140 | 4145 | 4140 | 727 |
| 294 | 20231211 | 144500 | 1201103340 | 4140 | 4135 | 4140 | 4135 | 983 |
| 295 | 20231211 | 144400 | 1197038130 | 4130 | 4130 | 4130 | 4130 | 415 |
| 296 | 20231211 | 144300 | 1195324180 | 4130 | 4130 | 4130 | 4130 | 46 |
| 297 | 20231211 | 144200 | 1195134200 | 4130 | 4130 | 4135 | 4130 | 108 |
| 298 | 20231211 | 144100 | 1194687860 | 4140 | 4125 | 4140 | 4125 | 1213 |
| 299 | 20231211 | 144000 | 1189681180 | 4130 | 4125 | 4130 | 4125 | 263 |
| 300 | 20231211 | 143900 | 1188595455 | 4125 | 4130 | 4130 | 4125 | 753 |
| 301 | 20231211 | 143800 | 1185487110 | 4125 | 4135 | 4135 | 4125 | 130 |
| 302 | 20231211 | 143700 | 1184950310 | 4140 | 4135 | 4140 | 4135 | 15 |
| 303 | 20231211 | 143600 | 1184888260 | 4140 | 4155 | 4160 | 4140 | 2380 |
| 304 | 20231211 | 143500 | 1175014955 | 4155 | 4130 | 4190 | 4130 | 5260 |
| 305 | 20231211 | 143400 | 1153106325 | 4130 | 4125 | 4130 | 4125 | 379 |
| 306 | 20231211 | 143300 | 1151541560 | 4130 | 4140 | 4140 | 4130 | 257 |
| 307 | 20231211 | 143200 | 1150478630 | 4165 | 4140 | 4165 | 4130 | 1063 |
| 308 | 20231211 | 143100 | 1146082345 | 4175 | 4175 | 4175 | 4175 | 0 |
| 309 | 20231211 | 143000 | 1146082345 | 4175 | 4125 | 4175 | 4120 | 2557 |
| 310 | 20231211 | 142900 | 1135472235 | 4125 | 4120 | 4125 | 4120 | 807 |
| 311 | 20231211 | 142800 | 1132145860 | 4130 | 4115 | 4130 | 4115 | 1036 |
| 312 | 20231211 | 142700 | 1127874880 | 4120 | 4115 | 4120 | 4115 | 493 |
| 313 | 20231211 | 142600 | 1125844275 | 4115 | 4120 | 4120 | 4115 | 493 |
| 314 | 20231211 | 142500 | 1123814665 | 4120 | 4120 | 4120 | 4115 | 1395 |
| 315 | 20231211 | 142400 | 1118067705 | 4120 | 4120 | 4120 | 4120 | 47 |
| 316 | 20231211 | 142300 | 1117874065 | 4120 | 4120 | 4120 | 4120 | 66 |
| 317 | 20231211 | 142200 | 1117602145 | 4120 | 4120 | 4120 | 4115 | 356 |
| 318 | 20231211 | 142100 | 1116136970 | 4120 | 4120 | 4120 | 4120 | 22 |
| 319 | 20231211 | 142000 | 1116046330 | 4120 | 4120 | 4120 | 4120 | 1333 |
| 320 | 20231211 | 141900 | 1110554370 | 4120 | 4115 | 4120 | 4110 | 1676 |
| 321 | 20231211 | 141800 | 1103656690 | 4110 | 4115 | 4115 | 4110 | 1361 |
| 322 | 20231211 | 141700 | 1098058855 | 4115 | 4115 | 4115 | 4115 | 547 |
| 323 | 20231211 | 141600 | 1095807950 | 4115 | 4120 | 4120 | 4115 | 547 |
| 324 | 20231211 | 141500 | 1093556625 | 4120 | 4120 | 4120 | 4120 | 1019 |
| 325 | 20231211 | 141400 | 1089358345 | 4120 | 4125 | 4125 | 4120 | 655 |
| 326 | 20231211 | 141300 | 1086657720 | 4125 | 4120 | 4125 | 4120 | 247 |
| 327 | 20231211 | 141200 | 1085640065 | 4115 | 4115 | 4120 | 4110 | 541 |
| 328 | 20231211 | 141100 | 1083414065 | 4120 | 4115 | 4120 | 4115 | 1478 |
| 329 | 20231211 | 141000 | 1077326415 | 4110 | 4110 | 4115 | 4110 | 839 |
| 330 | 20231211 | 140900 | 1073877625 | 4110 | 4105 | 4110 | 4105 | 648 |
| 331 | 20231211 | 140800 | 1071217535 | 4105 | 4110 | 4110 | 4105 | 228 |
| 332 | 20231211 | 140700 | 1070280955 | 4105 | 4120 | 4120 | 4105 | 12904 |
| 333 | 20231211 | 140600 | 1017223060 | 4120 | 4130 | 4130 | 4120 | 168 |
| 334 | 20231211 | 140500 | 1016530460 | 4130 | 4130 | 4130 | 4130 | 0 |
| 335 | 20231211 | 140400 | 1016530460 | 4130 | 4120 | 4130 | 4120 | 742 |
| 336 | 20231211 | 140300 | 1013466520 | 4120 | 4125 | 4125 | 4120 | 1486 |
| 337 | 20231211 | 140200 | 1007338595 | 4120 | 4120 | 4125 | 4115 | 1139 |
| 338 | 20231211 | 140100 | 1002648705 | 4125 | 4110 | 4125 | 4110 | 1352 |
| 339 | 20231211 | 140000 | 997086560 | 4110 | 4110 | 4110 | 4095 | 1819 |
| 340 | 20231211 | 135900 | 989628120 | 4100 | 4115 | 4115 | 4100 | 10251 |
| 341 | 20231211 | 135800 | 947578280 | 4120 | 4115 | 4120 | 4105 | 6829 |
| 342 | 20231211 | 135700 | 919524820 | 4115 | 4125 | 4125 | 4110 | 6864 |
| 343 | 20231211 | 135600 | 891289825 | 4125 | 4135 | 4140 | 4120 | 18421 |
| 344 | 20231211 | 135500 | 815291020 | 4135 | 4140 | 4140 | 4135 | 2844 |
| 345 | 20231211 | 135400 | 803518360 | 4145 | 4145 | 4145 | 4145 | 1684 |
| 346 | 20231211 | 135300 | 796538180 | 4155 | 4155 | 4155 | 4155 | 4 |
| 347 | 20231211 | 135200 | 796521560 | 4145 | 4150 | 4150 | 4145 | 742 |
| 348 | 20231211 | 135100 | 793444945 | 4145 | 4150 | 4150 | 4145 | 731 |
| 349 | 20231211 | 135000 | 790413570 | 4150 | 4150 | 4155 | 4150 | 2416 |
| 350 | 20231211 | 134900 | 780387145 | 4150 | 4150 | 4150 | 4150 | 380 |
| 351 | 20231211 | 134800 | 778810145 | 4155 | 4150 | 4155 | 4150 | 147 |
| 352 | 20231211 | 134700 | 778199595 | 4155 | 4150 | 4155 | 4150 | 311 |
| 353 | 20231211 | 134600 | 776908930 | 4155 | 4155 | 4155 | 4150 | 333 |
| 354 | 20231211 | 134500 | 775526850 | 4150 | 4155 | 4155 | 4150 | 98 |
| 355 | 20231211 | 134400 | 775119995 | 4155 | 4155 | 4155 | 4150 | 989 |
| 356 | 20231211 | 134300 | 771012475 | 4155 | 4160 | 4160 | 4155 | 5656 |
| 357 | 20231211 | 134200 | 747500340 | 4165 | 4165 | 4165 | 4165 | 516 |
| 358 | 20231211 | 134100 | 745351200 | 4160 | 4160 | 4160 | 4160 | 67 |
| 359 | 20231211 | 134000 | 745072480 | 4160 | 4160 | 4160 | 4160 | 714 |
| 360 | 20231211 | 133900 | 742102240 | 4160 | 4165 | 4165 | 4160 | 12 |
| 361 | 20231211 | 133800 | 742052270 | 4165 | 4165 | 4165 | 4165 | 394 |
| 362 | 20231211 | 133700 | 740411260 | 4165 | 4165 | 4165 | 4165 | 742 |
| 363 | 20231211 | 133600 | 737320830 | 4165 | 4160 | 4165 | 4160 | 621 |
| 364 | 20231211 | 133500 | 734737055 | 4160 | 4165 | 4165 | 4160 | 1746 |
| 365 | 20231211 | 133400 | 727467255 | 4165 | 4165 | 4165 | 4165 | 407 |
| 366 | 20231211 | 133300 | 725772100 | 4170 | 4170 | 4170 | 4170 | 38 |
| 367 | 20231211 | 133200 | 725613640 | 4170 | 4170 | 4170 | 4170 | 268 |
| 368 | 20231211 | 133100 | 724496080 | 4170 | 4170 | 4170 | 4170 | 194 |
| 369 | 20231211 | 133000 | 723687100 | 4170 | 4165 | 4170 | 4165 | 640 |
| 370 | 20231211 | 132900 | 721019840 | 4165 | 4165 | 4165 | 4165 | 105 |
| 371 | 20231211 | 132800 | 720582515 | 4165 | 4165 | 4170 | 4165 | 771 |
| 372 | 20231211 | 132700 | 717369480 | 4165 | 4165 | 4165 | 4165 | 842 |
| 373 | 20231211 | 132600 | 713862550 | 4165 | 4165 | 4165 | 4165 | 56 |
| 374 | 20231211 | 132500 | 713629310 | 4165 | 4170 | 4170 | 4165 | 344 |
| 375 | 20231211 | 132400 | 712196370 | 4170 | 4170 | 4170 | 4170 | 360 |
| 376 | 20231211 | 132300 | 710695170 | 4170 | 4170 | 4170 | 4170 | 24 |
| 377 | 20231211 | 132200 | 710595090 | 4170 | 4170 | 4170 | 4170 | 1131 |
| 378 | 20231211 | 132100 | 705878820 | 4170 | 4170 | 4170 | 4165 | 468 |
| 379 | 20231211 | 132000 | 703929050 | 4170 | 4170 | 4170 | 4170 | 232 |
| 380 | 20231211 | 131900 | 702961610 | 4170 | 4170 | 4170 | 4170 | 83 |
| 381 | 20231211 | 131800 | 702615500 | 4170 | 4175 | 4175 | 4170 | 1200 |
| 382 | 20231211 | 131700 | 697610020 | 4175 | 4170 | 4175 | 4170 | 599 |
| 383 | 20231211 | 131600 | 695110735 | 4175 | 4175 | 4175 | 4175 | 5 |
| 384 | 20231211 | 131500 | 695089860 | 4175 | 4175 | 4175 | 4175 | 11 |
| 385 | 20231211 | 131400 | 695043935 | 4175 | 4170 | 4175 | 4170 | 705 |
| 386 | 20231211 | 131300 | 692103640 | 4170 | 4175 | 4175 | 4170 | 107 |
| 387 | 20231211 | 131200 | 691657015 | 4175 | 4180 | 4180 | 4175 | 439 |
| 388 | 20231211 | 131100 | 689823570 | 4180 | 4180 | 4180 | 4180 | 378 |
| 389 | 20231211 | 131000 | 688243530 | 4180 | 4180 | 4180 | 4180 | 0 |
| 390 | 20231211 | 130900 | 688243530 | 4180 | 4180 | 4180 | 4180 | 506 |
| 391 | 20231211 | 130800 | 686128450 | 4175 | 4175 | 4175 | 4175 | 308 |
| 392 | 20231211 | 130700 | 684842550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 393 | 20231211 | 130600 | 684842550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 394 | 20231211 | 130500 | 684842550 | 4175 | 4170 | 4175 | 4170 | 344 |
| 395 | 20231211 | 130400 | 683407920 | 4175 | 4170 | 4175 | 4170 | 616 |
| 396 | 20231211 | 130300 | 680837660 | 4175 | 4170 | 4175 | 4170 | 1204 |
| 397 | 20231211 | 130200 | 675815960 | 4175 | 4175 | 4175 | 4175 | 198 |
| 398 | 20231211 | 130100 | 674989310 | 4175 | 4175 | 4175 | 4175 | 344 |
| 399 | 20231211 | 130000 | 673553110 | 4170 | 4170 | 4170 | 4170 | 0 |
| 400 | 20231211 | 125900 | 673553110 | 4170 | 4170 | 4170 | 4170 | 13 |
| 401 | 20231211 | 125800 | 673498900 | 4175 | 4175 | 4175 | 4175 | 735 |
| 402 | 20231211 | 125700 | 670430275 | 4175 | 4175 | 4175 | 4175 | 6 |
| 403 | 20231211 | 125600 | 670405225 | 4175 | 4175 | 4175 | 4175 | 308 |
| 404 | 20231211 | 125500 | 669119325 | 4180 | 4180 | 4180 | 4175 | 619 |
| 405 | 20231211 | 125400 | 666534945 | 4175 | 4175 | 4175 | 4175 | 50 |
| 406 | 20231211 | 125300 | 666326195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 407 | 20231211 | 125200 | 666326195 | 4175 | 4175 | 4175 | 4175 | 316 |
| 408 | 20231211 | 125100 | 665006895 | 4175 | 4175 | 4175 | 4175 | 621 |
| 409 | 20231211 | 125000 | 662414220 | 4185 | 4185 | 4185 | 4185 | 1 |
| 410 | 20231211 | 124900 | 662410035 | 4180 | 4180 | 4180 | 4175 | 841 |
| 411 | 20231211 | 124800 | 658897320 | 4180 | 4180 | 4180 | 4180 | 0 |
| 412 | 20231211 | 124700 | 658897320 | 4180 | 4180 | 4180 | 4180 | 0 |
| 413 | 20231211 | 124600 | 658897320 | 4180 | 4175 | 4180 | 4175 | 423 |
| 414 | 20231211 | 124500 | 657129425 | 4175 | 4170 | 4175 | 4170 | 359 |
| 415 | 20231211 | 124400 | 655632140 | 4170 | 4175 | 4175 | 4170 | 84 |
| 416 | 20231211 | 124300 | 655281840 | 4175 | 4175 | 4175 | 4175 | 209 |
| 417 | 20231211 | 124200 | 654409265 | 4175 | 4175 | 4175 | 4170 | 2408 |
| 418 | 20231211 | 124100 | 644361245 | 4180 | 4180 | 4180 | 4180 | 422 |
| 419 | 20231211 | 124000 | 642597285 | 4180 | 4180 | 4180 | 4180 | 312 |
| 420 | 20231211 | 123900 | 641293125 | 4185 | 4185 | 4185 | 4185 | 120 |
| 421 | 20231211 | 123800 | 640790925 | 4185 | 4185 | 4185 | 4185 | 673 |
| 422 | 20231211 | 123700 | 637974420 | 4190 | 4190 | 4190 | 4190 | 0 |
| 423 | 20231211 | 123600 | 637974420 | 4190 | 4190 | 4190 | 4190 | 152 |
| 424 | 20231211 | 123500 | 637337540 | 4190 | 4190 | 4190 | 4190 | 653 |
| 425 | 20231211 | 123400 | 634601470 | 4190 | 4190 | 4190 | 4190 | 11 |
| 426 | 20231211 | 123300 | 634555380 | 4195 | 4200 | 4200 | 4195 | 398 |
| 427 | 20231211 | 123200 | 632885270 | 4200 | 4200 | 4200 | 4200 | 100 |
| 428 | 20231211 | 123100 | 632465270 | 4195 | 4195 | 4195 | 4195 | 0 |
| 429 | 20231211 | 123000 | 632465270 | 4195 | 4205 | 4210 | 4195 | 620 |
| 430 | 20231211 | 122900 | 629857280 | 4205 | 4195 | 4205 | 4195 | 471 |
| 431 | 20231211 | 122800 | 627879855 | 4190 | 4180 | 4190 | 4180 | 667 |
| 432 | 20231211 | 122700 | 625089015 | 4180 | 4180 | 4180 | 4180 | 3 |
| 433 | 20231211 | 122600 | 625076475 | 4175 | 4175 | 4180 | 4175 | 387 |
| 434 | 20231211 | 122500 | 623460745 | 4175 | 4175 | 4175 | 4175 | 506 |
| 435 | 20231211 | 122400 | 621348195 | 4175 | 4175 | 4175 | 4175 | 129 |
| 436 | 20231211 | 122300 | 620809620 | 4175 | 4175 | 4175 | 4175 | 455 |
| 437 | 20231211 | 122200 | 618909995 | 4175 | 4175 | 4175 | 4175 | 2226 |
| 438 | 20231211 | 122100 | 609616445 | 4175 | 4175 | 4175 | 4175 | 6 |
| 439 | 20231211 | 122000 | 609591395 | 4180 | 4180 | 4180 | 4180 | 140 |
| 440 | 20231211 | 121900 | 609006195 | 4180 | 4180 | 4180 | 4180 | 307 |
| 441 | 20231211 | 121800 | 607722935 | 4180 | 4180 | 4180 | 4180 | 200 |
| 442 | 20231211 | 121700 | 606886935 | 4185 | 4185 | 4185 | 4185 | 50 |
| 443 | 20231211 | 121600 | 606677685 | 4185 | 4185 | 4185 | 4185 | 381 |
| 444 | 20231211 | 121500 | 605083200 | 4185 | 4180 | 4185 | 4180 | 312 |
| 445 | 20231211 | 121400 | 603779030 | 4180 | 4185 | 4185 | 4180 | 564 |
| 446 | 20231211 | 121300 | 601421460 | 4185 | 4180 | 4185 | 4180 | 672 |
| 447 | 20231211 | 121200 | 598612250 | 4180 | 4180 | 4180 | 4180 | 308 |
| 448 | 20231211 | 121100 | 597324810 | 4180 | 4180 | 4180 | 4180 | 250 |
| 449 | 20231211 | 121000 | 596279810 | 4180 | 4185 | 4185 | 4180 | 327 |
| 450 | 20231211 | 120900 | 594912850 | 4185 | 4185 | 4185 | 4185 | 1 |
| 451 | 20231211 | 120800 | 594908665 | 4185 | 4185 | 4185 | 4180 | 4933 |
| 452 | 20231211 | 120700 | 574276060 | 4185 | 4185 | 4185 | 4185 | 308 |
| 453 | 20231211 | 120600 | 572987080 | 4190 | 4190 | 4190 | 4190 | 69 |
| 454 | 20231211 | 120500 | 572697970 | 4190 | 4190 | 4190 | 4190 | 564 |
| 455 | 20231211 | 120400 | 570334810 | 4190 | 4190 | 4190 | 4190 | 300 |
| 456 | 20231211 | 120300 | 569077810 | 4185 | 4185 | 4185 | 4185 | 357 |
| 457 | 20231211 | 120200 | 567583765 | 4185 | 4185 | 4185 | 4185 | 851 |
| 458 | 20231211 | 120100 | 564022330 | 4190 | 4190 | 4190 | 4190 | 304 |
| 459 | 20231211 | 120000 | 562748570 | 4185 | 4185 | 4185 | 4185 | 0 |
| 460 | 20231211 | 115900 | 562748570 | 4185 | 4185 | 4185 | 4185 | 305 |
| 461 | 20231211 | 115800 | 561472145 | 4185 | 4190 | 4190 | 4185 | 1960 |
| 462 | 20231211 | 115700 | 553265910 | 4185 | 4185 | 4185 | 4185 | 807 |
| 463 | 20231211 | 115600 | 549888615 | 4185 | 4185 | 4185 | 4185 | 308 |
| 464 | 20231211 | 115500 | 548599635 | 4190 | 4190 | 4190 | 4190 | 303 |
| 465 | 20231211 | 115400 | 547330065 | 4190 | 4190 | 4190 | 4190 | 65 |
| 466 | 20231211 | 115300 | 547057715 | 4185 | 4185 | 4185 | 4185 | 562 |
| 467 | 20231211 | 115200 | 544705745 | 4185 | 4190 | 4190 | 4185 | 733 |
| 468 | 20231211 | 115100 | 541636140 | 4190 | 4195 | 4195 | 4190 | 379 |
| 469 | 20231211 | 115000 | 540047805 | 4190 | 4190 | 4190 | 4190 | 560 |
| 470 | 20231211 | 114900 | 537701405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 471 | 20231211 | 114800 | 537701405 | 4190 | 4190 | 4190 | 4190 | 307 |
| 472 | 20231211 | 114700 | 536415075 | 4195 | 4195 | 4195 | 4190 | 451 |
| 473 | 20231211 | 114600 | 534524920 | 4190 | 4190 | 4190 | 4190 | 308 |
| 474 | 20231211 | 114500 | 533234400 | 4185 | 4185 | 4185 | 4185 | 0 |
| 475 | 20231211 | 114400 | 533234400 | 4185 | 4195 | 4200 | 4185 | 9077 |
| 476 | 20231211 | 114300 | 495189905 | 4195 | 4200 | 4200 | 4195 | 201 |
| 477 | 20231211 | 114200 | 494345710 | 4200 | 4200 | 4200 | 4200 | 308 |
| 478 | 20231211 | 114100 | 493052110 | 4195 | 4200 | 4200 | 4195 | 400 |
| 479 | 20231211 | 114000 | 491373695 | 4200 | 4205 | 4205 | 4200 | 1763 |
| 480 | 20231211 | 113900 | 483966090 | 4205 | 4205 | 4205 | 4205 | 358 |
| 481 | 20231211 | 113800 | 482460700 | 4200 | 4205 | 4205 | 4200 | 508 |
| 482 | 20231211 | 113700 | 480326100 | 4200 | 4200 | 4200 | 4200 | 6 |
| 483 | 20231211 | 113600 | 480300900 | 4205 | 4205 | 4205 | 4205 | 3 |
| 484 | 20231211 | 113500 | 480288285 | 4200 | 4205 | 4205 | 4200 | 413 |
| 485 | 20231211 | 113400 | 478553500 | 4205 | 4205 | 4205 | 4205 | 308 |
| 486 | 20231211 | 113300 | 477258360 | 4205 | 4205 | 4205 | 4205 | 49 |
| 487 | 20231211 | 113200 | 477052315 | 4205 | 4205 | 4205 | 4205 | 308 |
| 488 | 20231211 | 113100 | 475757175 | 4205 | 4205 | 4205 | 4205 | 307 |
| 489 | 20231211 | 113000 | 474466240 | 4205 | 4205 | 4205 | 4200 | 3508 |
| 490 | 20231211 | 112900 | 459723690 | 4205 | 4205 | 4205 | 4205 | 73 |
| 491 | 20231211 | 112800 | 459416725 | 4205 | 4205 | 4205 | 4205 | 286 |
| 492 | 20231211 | 112700 | 458214095 | 4205 | 4205 | 4205 | 4205 | 3285 |
| 493 | 20231211 | 112600 | 444400670 | 4205 | 4205 | 4205 | 4205 | 0 |
| 494 | 20231211 | 112500 | 444400670 | 4205 | 4210 | 4210 | 4205 | 318 |
| 495 | 20231211 | 112400 | 443063430 | 4210 | 4210 | 4210 | 4210 | 336 |
| 496 | 20231211 | 112300 | 441648870 | 4210 | 4210 | 4210 | 4210 | 0 |
| 497 | 20231211 | 112200 | 441648870 | 4210 | 4205 | 4210 | 4205 | 14 |
| 498 | 20231211 | 112100 | 441589960 | 4210 | 4205 | 4210 | 4205 | 552 |
| 499 | 20231211 | 112000 | 439267300 | 4210 | 4210 | 4210 | 4210 | 308 |
| 500 | 20231211 | 111900 | 437970620 | 4215 | 4215 | 4215 | 4215 | 0 |
| 501 | 20231211 | 111800 | 437970620 | 4215 | 4210 | 4215 | 4210 | 620 |
| 502 | 20231211 | 111700 | 435360140 | 4210 | 4210 | 4210 | 4210 | 0 |
| 503 | 20231211 | 111600 | 435360140 | 4210 | 4210 | 4210 | 4210 | 0 |
| 504 | 20231211 | 111500 | 435360140 | 4210 | 4210 | 4210 | 4210 | 314 |
| 505 | 20231211 | 111400 | 434038200 | 4220 | 4210 | 4220 | 4210 | 250 |
| 506 | 20231211 | 111300 | 432985200 | 4210 | 4210 | 4210 | 4210 | 13 |
| 507 | 20231211 | 111200 | 432930470 | 4210 | 4210 | 4210 | 4210 | 1334 |
| 508 | 20231211 | 111100 | 427314330 | 4210 | 4210 | 4210 | 4210 | 564 |
| 509 | 20231211 | 111000 | 424939890 | 4210 | 4205 | 4210 | 4205 | 989 |
| 510 | 20231211 | 110900 | 420778505 | 4210 | 4215 | 4215 | 4210 | 65 |
| 511 | 20231211 | 110800 | 420504660 | 4215 | 4215 | 4215 | 4215 | 308 |
| 512 | 20231211 | 110700 | 419206440 | 4215 | 4215 | 4215 | 4215 | 6 |
| 513 | 20231211 | 110600 | 419181150 | 4220 | 4220 | 4220 | 4220 | 507 |
| 514 | 20231211 | 110500 | 417041610 | 4215 | 4220 | 4220 | 4215 | 360 |
| 515 | 20231211 | 110400 | 415522850 | 4220 | 4220 | 4220 | 4220 | 0 |
| 516 | 20231211 | 110300 | 415522850 | 4220 | 4220 | 4225 | 4220 | 946 |
| 517 | 20231211 | 110200 | 411529670 | 4215 | 4215 | 4215 | 4215 | 308 |
| 518 | 20231211 | 110100 | 410231450 | 4215 | 4215 | 4220 | 4215 | 603 |
| 519 | 20231211 | 110000 | 407689370 | 4215 | 4210 | 4215 | 4210 | 412 |
| 520 | 20231211 | 105900 | 405952795 | 4210 | 4210 | 4210 | 4210 | 314 |
| 521 | 20231211 | 105800 | 404630855 | 4210 | 4210 | 4210 | 4210 | 308 |
| 522 | 20231211 | 105700 | 403334175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 523 | 20231211 | 105600 | 403334175 | 4220 | 4220 | 4220 | 4220 | 463 |
| 524 | 20231211 | 105500 | 401380315 | 4215 | 4210 | 4215 | 4210 | 1279 |
| 525 | 20231211 | 105400 | 395992160 | 4210 | 4210 | 4210 | 4210 | 1 |
| 526 | 20231211 | 105300 | 395987950 | 4210 | 4210 | 4210 | 4210 | 49 |
| 527 | 20231211 | 105200 | 395781660 | 4210 | 4210 | 4210 | 4210 | 313 |
| 528 | 20231211 | 105100 | 394463930 | 4210 | 4210 | 4210 | 4210 | 200 |
| 529 | 20231211 | 105000 | 393621930 | 4210 | 4210 | 4210 | 4210 | 729 |
| 530 | 20231211 | 104900 | 390552840 | 4205 | 4210 | 4210 | 4205 | 313 |
| 531 | 20231211 | 104800 | 389236660 | 4205 | 4205 | 4205 | 4200 | 1191 |
| 532 | 20231211 | 104700 | 384230040 | 4205 | 4210 | 4210 | 4205 | 548 |
| 533 | 20231211 | 104600 | 381922965 | 4210 | 4215 | 4215 | 4210 | 921 |
| 534 | 20231211 | 104500 | 378044580 | 4215 | 4215 | 4215 | 4215 | 206 |
| 535 | 20231211 | 104400 | 377176290 | 4210 | 4225 | 4225 | 4210 | 13094 |
| 536 | 20231211 | 104300 | 321981515 | 4225 | 4225 | 4225 | 4225 | 307 |
| 537 | 20231211 | 104200 | 320684440 | 4225 | 4220 | 4225 | 4220 | 525 |
| 538 | 20231211 | 104100 | 318467855 | 4225 | 4225 | 4225 | 4225 | 0 |
| 539 | 20231211 | 104000 | 318467855 | 4225 | 4225 | 4225 | 4220 | 554 |
| 540 | 20231211 | 103900 | 316128745 | 4220 | 4220 | 4220 | 4220 | 300 |
| 541 | 20231211 | 103800 | 314862745 | 4220 | 4220 | 4220 | 4220 | 0 |
| 542 | 20231211 | 103700 | 314862745 | 4220 | 4220 | 4220 | 4215 | 327 |
| 543 | 20231211 | 103600 | 313484385 | 4220 | 4220 | 4220 | 4220 | 308 |
| 544 | 20231211 | 103500 | 312184625 | 4215 | 4215 | 4215 | 4215 | 157 |
| 545 | 20231211 | 103400 | 311522870 | 4220 | 4220 | 4220 | 4220 | 953 |
| 546 | 20231211 | 103300 | 307501210 | 4230 | 4230 | 4230 | 4230 | 300 |
| 547 | 20231211 | 103200 | 306232210 | 4230 | 4230 | 4230 | 4230 | 371 |
| 548 | 20231211 | 103100 | 304662880 | 4230 | 4230 | 4230 | 4230 | 769 |
| 549 | 20231211 | 103000 | 301410010 | 4230 | 4230 | 4230 | 4230 | 814 |
| 550 | 20231211 | 102900 | 297966790 | 4220 | 4215 | 4220 | 4215 | 784 |
| 551 | 20231211 | 102800 | 294660690 | 4210 | 4225 | 4225 | 4210 | 2657 |
| 552 | 20231211 | 102700 | 283458120 | 4225 | 4225 | 4225 | 4225 | 309 |
| 553 | 20231211 | 102600 | 282152595 | 4230 | 4230 | 4230 | 4230 | 136 |
| 554 | 20231211 | 102500 | 281577315 | 4235 | 4235 | 4235 | 4235 | 0 |
| 555 | 20231211 | 102400 | 281577315 | 4235 | 4225 | 4235 | 4225 | 1462 |
| 556 | 20231211 | 102300 | 275390965 | 4225 | 4230 | 4230 | 4225 | 93 |
| 557 | 20231211 | 102200 | 274997725 | 4230 | 4230 | 4230 | 4230 | 0 |
| 558 | 20231211 | 102100 | 274997725 | 4230 | 4230 | 4230 | 4230 | 922 |
| 559 | 20231211 | 102000 | 271097665 | 4225 | 4235 | 4235 | 4225 | 330 |
| 560 | 20231211 | 101900 | 269700635 | 4225 | 4225 | 4225 | 4225 | 359 |
| 561 | 20231211 | 101800 | 268183860 | 4225 | 4235 | 4235 | 4225 | 1846 |
| 562 | 20231211 | 101700 | 260375380 | 4235 | 4240 | 4240 | 4235 | 200 |
| 563 | 20231211 | 101600 | 259528155 | 4240 | 4245 | 4245 | 4240 | 363 |
| 564 | 20231211 | 101500 | 257987750 | 4245 | 4250 | 4250 | 4245 | 106 |
| 565 | 20231211 | 101400 | 257537500 | 4250 | 4250 | 4250 | 4250 | 293 |
| 566 | 20231211 | 101300 | 256292250 | 4250 | 4250 | 4250 | 4250 | 308 |
| 567 | 20231211 | 101200 | 254983250 | 4245 | 4245 | 4245 | 4245 | 0 |
| 568 | 20231211 | 101100 | 254983250 | 4245 | 4255 | 4255 | 4245 | 318 |
| 569 | 20231211 | 101000 | 253633240 | 4255 | 4255 | 4255 | 4255 | 0 |
| 570 | 20231211 | 100900 | 253633240 | 4255 | 4250 | 4255 | 4245 | 1450 |
| 571 | 20231211 | 100800 | 247472325 | 4250 | 4250 | 4250 | 4250 | 6 |
| 572 | 20231211 | 100700 | 247446825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 573 | 20231211 | 100600 | 247446825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 574 | 20231211 | 100500 | 247446825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 575 | 20231211 | 100400 | 247446825 | 4255 | 4255 | 4255 | 4255 | 0 |
| 576 | 20231211 | 100300 | 247446825 | 4255 | 4250 | 4255 | 4245 | 507 |
| 577 | 20231211 | 100200 | 245293105 | 4250 | 4250 | 4250 | 4250 | 3 |
| 578 | 20231211 | 100100 | 245280355 | 4250 | 4250 | 4250 | 4250 | 1006 |
| 579 | 20231211 | 100000 | 241004855 | 4260 | 4260 | 4260 | 4260 | 0 |
| 580 | 20231211 | 095900 | 241004855 | 4260 | 4260 | 4260 | 4260 | 50 |
| 581 | 20231211 | 095800 | 240791855 | 4250 | 4260 | 4260 | 4250 | 2151 |
| 582 | 20231211 | 095700 | 231640095 | 4255 | 4255 | 4255 | 4255 | 2000 |
| 583 | 20231211 | 095600 | 223130095 | 4265 | 4260 | 4265 | 4260 | 307 |
| 584 | 20231211 | 095500 | 221822250 | 4260 | 4260 | 4260 | 4260 | 0 |
| 585 | 20231211 | 095400 | 221822250 | 4260 | 4260 | 4260 | 4255 | 544 |
| 586 | 20231211 | 095300 | 219505815 | 4260 | 4265 | 4265 | 4255 | 662 |
| 587 | 20231211 | 095200 | 216685365 | 4265 | 4270 | 4270 | 4265 | 1929 |
| 588 | 20231211 | 095100 | 208453330 | 4265 | 4255 | 4265 | 4255 | 3593 |
| 589 | 20231211 | 095000 | 193141790 | 4260 | 4255 | 4260 | 4255 | 603 |
| 590 | 20231211 | 094900 | 190573525 | 4255 | 4255 | 4255 | 4255 | 5 |
| 591 | 20231211 | 094800 | 190552250 | 4255 | 4255 | 4255 | 4255 | 145 |
| 592 | 20231211 | 094700 | 189935275 | 4255 | 4250 | 4255 | 4250 | 276 |
| 593 | 20231211 | 094600 | 188761775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 594 | 20231211 | 094500 | 188761775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 595 | 20231211 | 094400 | 188761775 | 4260 | 4255 | 4260 | 4255 | 363 |
| 596 | 20231211 | 094300 | 187216795 | 4255 | 4255 | 4255 | 4255 | 1 |
| 597 | 20231211 | 094200 | 187212540 | 4255 | 4250 | 4255 | 4250 | 1773 |
| 598 | 20231211 | 094100 | 179669860 | 4250 | 4250 | 4250 | 4250 | 489 |
| 599 | 20231211 | 094000 | 177591610 | 4240 | 4235 | 4240 | 4225 | 2966 |
| 600 | 20231211 | 093900 | 165023185 | 4225 | 4230 | 4230 | 4225 | 1234 |
| 601 | 20231211 | 093800 | 159803395 | 4235 | 4235 | 4235 | 4235 | 50 |
| 602 | 20231211 | 093700 | 159591645 | 4235 | 4235 | 4235 | 4235 | 57 |
| 603 | 20231211 | 093600 | 159350250 | 4235 | 4235 | 4235 | 4235 | 20 |
| 604 | 20231211 | 093500 | 159265550 | 4245 | 4250 | 4250 | 4240 | 1089 |
| 605 | 20231211 | 093400 | 154638365 | 4245 | 4245 | 4245 | 4245 | 2383 |
| 606 | 20231211 | 093300 | 144522530 | 4250 | 4250 | 4250 | 4250 | 278 |
| 607 | 20231211 | 093200 | 143341030 | 4255 | 4255 | 4255 | 4255 | 0 |
| 608 | 20231211 | 093100 | 143341030 | 4255 | 4255 | 4255 | 4255 | 1017 |
| 609 | 20231211 | 093000 | 139013695 | 4260 | 4260 | 4260 | 4260 | 1076 |
| 610 | 20231211 | 092900 | 134429935 | 4265 | 4265 | 4265 | 4265 | 1 |
| 611 | 20231211 | 092800 | 134425670 | 4265 | 4260 | 4265 | 4260 | 571 |
| 612 | 20231211 | 092700 | 131990370 | 4260 | 4255 | 4265 | 4255 | 350 |
| 613 | 20231211 | 092600 | 130499370 | 4260 | 4255 | 4270 | 4255 | 5844 |
| 614 | 20231211 | 092500 | 105583235 | 4250 | 4250 | 4250 | 4250 | 1055 |
| 615 | 20231211 | 092400 | 101099485 | 4250 | 4250 | 4250 | 4245 | 1589 |
| 616 | 20231211 | 092300 | 94346840 | 4255 | 4250 | 4255 | 4250 | 1739 |
| 617 | 20231211 | 092200 | 86947580 | 4250 | 4250 | 4250 | 4250 | 0 |
| 618 | 20231211 | 092100 | 86947580 | 4250 | 4250 | 4250 | 4250 | 519 |
| 619 | 20231211 | 092000 | 84741830 | 4250 | 4250 | 4250 | 4250 | 741 |
| 620 | 20231211 | 091900 | 81592580 | 4255 | 4250 | 4255 | 4250 | 356 |
| 621 | 20231211 | 091800 | 80077865 | 4250 | 4250 | 4250 | 4250 | 284 |
| 622 | 20231211 | 091700 | 78870865 | 4250 | 4250 | 4250 | 4245 | 854 |
| 623 | 20231211 | 091600 | 75244135 | 4260 | 4260 | 4260 | 4250 | 393 |
| 624 | 20231211 | 091500 | 73572855 | 4260 | 4260 | 4260 | 4260 | 24 |
| 625 | 20231211 | 091400 | 73470615 | 4260 | 4255 | 4260 | 4255 | 3350 |
| 626 | 20231211 | 091300 | 59211350 | 4255 | 4250 | 4255 | 4245 | 1778 |
| 627 | 20231211 | 091200 | 51652050 | 4250 | 4250 | 4250 | 4245 | 379 |
| 628 | 20231211 | 091100 | 50042275 | 4245 | 4240 | 4245 | 4230 | 1594 |
| 629 | 20231211 | 091000 | 43280150 | 4240 | 4245 | 4245 | 4240 | 1232 |
| 630 | 20231211 | 090900 | 38050810 | 4240 | 4240 | 4240 | 4235 | 1061 |
| 631 | 20231211 | 090800 | 33552195 | 4235 | 4230 | 4235 | 4230 | 1537 |
| 632 | 20231211 | 090700 | 27047060 | 4220 | 4230 | 4230 | 4220 | 340 |
| 633 | 20231211 | 090600 | 25611960 | 4220 | 4205 | 4225 | 4205 | 1683 |
| 634 | 20231211 | 090500 | 18515550 | 4205 | 4195 | 4215 | 4195 | 1643 |
| 635 | 20231211 | 090400 | 11613965 | 4185 | 4190 | 4190 | 4185 | 736 |
| 636 | 20231211 | 090300 | 8531980 | 4190 | 4190 | 4190 | 4190 | 377 |
| 637 | 20231211 | 090200 | 6952350 | 4200 | 4190 | 4200 | 4190 | 1381 |
| 638 | 20231211 | 090100 | 1164560 | 4190 | 4190 | 4190 | 4190 | 1 |
| 639 | 20231211 | 090000 | 1160370 | 4200 | 4205 | 4205 | 4200 | 266 |