31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 193300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 3 | 20231211 | 193200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20231211 | 193100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20231211 | 193000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20231211 | 192900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20231211 | 192800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20231211 | 192700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20231211 | 192600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20231211 | 192500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20231211 | 192400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20231211 | 192300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20231211 | 192200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20231211 | 192100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20231211 | 192000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20231211 | 191900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20231211 | 191800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20231211 | 191700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20231211 | 191600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20231211 | 191500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20231211 | 191400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20231211 | 191300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20231211 | 191200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20231211 | 191100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20231211 | 191000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20231211 | 190900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20231211 | 190800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20231211 | 190700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20231211 | 190600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20231211 | 190500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20231211 | 190400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20231211 | 190300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 33 | 20231211 | 190200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20231211 | 190100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20231211 | 190000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20231211 | 185900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20231211 | 185800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20231211 | 185700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20231211 | 185600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20231211 | 185500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20231211 | 185400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20231211 | 185300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20231211 | 185200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20231211 | 185100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20231211 | 185000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20231211 | 184900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20231211 | 184800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20231211 | 184700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20231211 | 184600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20231211 | 184500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20231211 | 184400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20231211 | 184300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20231211 | 184200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20231211 | 184100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20231211 | 184000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20231211 | 183900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20231211 | 183800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20231211 | 183700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20231211 | 183600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20231211 | 183500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20231211 | 183400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20231211 | 183300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 63 | 20231211 | 183200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20231211 | 183100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20231211 | 183000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20231211 | 182900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20231211 | 182800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20231211 | 182700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20231211 | 182600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20231211 | 182500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20231211 | 182400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20231211 | 182300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20231211 | 182200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20231211 | 182100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20231211 | 182000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20231211 | 181900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20231211 | 181800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20231211 | 181700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20231211 | 181600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20231211 | 181500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20231211 | 181400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20231211 | 181300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20231211 | 181200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20231211 | 181100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20231211 | 181000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20231211 | 180900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20231211 | 180800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20231211 | 180700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20231211 | 180600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20231211 | 180500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20231211 | 180400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20231211 | 180300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 93 | 20231211 | 180200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20231211 | 180100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20231211 | 180000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20231211 | 175900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20231211 | 175800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20231211 | 175700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20231211 | 175600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20231211 | 175500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20231211 | 175400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20231211 | 175300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20231211 | 175200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20231211 | 175100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20231211 | 175000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20231211 | 174900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20231211 | 174800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20231211 | 174700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20231211 | 174600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20231211 | 174500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20231211 | 174400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20231211 | 174300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20231211 | 174200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20231211 | 174100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20231211 | 174000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20231211 | 173900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20231211 | 173800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20231211 | 173700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20231211 | 173600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20231211 | 173500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20231211 | 173400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20231211 | 173300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 123 | 20231211 | 173200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20231211 | 173100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20231211 | 173000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20231211 | 172900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20231211 | 172800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20231211 | 172700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20231211 | 172600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20231211 | 172500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20231211 | 172400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20231211 | 172300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20231211 | 172200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20231211 | 172100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20231211 | 172000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20231211 | 171900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20231211 | 171800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20231211 | 171700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20231211 | 171600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20231211 | 171500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20231211 | 171400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20231211 | 171300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20231211 | 171200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20231211 | 171100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20231211 | 171000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20231211 | 170900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20231211 | 170800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20231211 | 170700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20231211 | 170600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20231211 | 170500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20231211 | 170400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20231211 | 170300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 153 | 20231211 | 170200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20231211 | 170100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20231211 | 170000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20231211 | 165900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20231211 | 165800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20231211 | 165700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20231211 | 165600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20231211 | 165500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20231211 | 165400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20231211 | 165300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20231211 | 165200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20231211 | 165100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20231211 | 165000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20231211 | 164900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20231211 | 164800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20231211 | 164700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20231211 | 164600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20231211 | 164500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20231211 | 164400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20231211 | 164300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20231211 | 164200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20231211 | 164100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20231211 | 164000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20231211 | 163900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20231211 | 163800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20231211 | 163700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20231211 | 163600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20231211 | 163500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20231211 | 163400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20231211 | 163300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 183 | 20231211 | 163200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20231211 | 163100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20231211 | 163000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20231211 | 162900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20231211 | 162800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20231211 | 162700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231211 | 162600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231211 | 162500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231211 | 162400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231211 | 162300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231211 | 162200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231211 | 162100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231211 | 162000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231211 | 161900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231211 | 161800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231211 | 161700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20231211 | 161600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20231211 | 161500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20231211 | 161400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20231211 | 161300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20231211 | 161200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20231211 | 161100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20231211 | 161000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20231211 | 160900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20231211 | 160800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20231211 | 160700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20231211 | 160600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20231211 | 160500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20231211 | 160400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20231211 | 160300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 213 | 20231211 | 160200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20231211 | 160100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20231211 | 160000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20231211 | 155900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20231211 | 155800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20231211 | 155700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20231211 | 155600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20231211 | 155500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20231211 | 155400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20231211 | 155300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20231211 | 155200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20231211 | 155100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20231211 | 155000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20231211 | 154900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20231211 | 154800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20231211 | 154700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20231211 | 154600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20231211 | 154500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20231211 | 154400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20231211 | 154300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20231211 | 154200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20231211 | 154100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20231211 | 154000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20231211 | 153900 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20231211 | 153800 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 238 | 20231211 | 153700 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20231211 | 153600 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 240 | 20231211 | 153500 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20231211 | 153400 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 242 | 20231211 | 153300 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 243 | 20231211 | 153200 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 244 | 20231211 | 153100 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 245 | 20231211 | 153000 | 1211191430 | 5630 | 5630 | 5630 | 5630 | 3392 |
| 246 | 20231211 | 152900 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 247 | 20231211 | 152800 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20231211 | 152700 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 249 | 20231211 | 152600 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 250 | 20231211 | 152500 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20231211 | 152400 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 252 | 20231211 | 152300 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 253 | 20231211 | 152200 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 254 | 20231211 | 152100 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 255 | 20231211 | 152000 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 256 | 20231211 | 151900 | 1192094470 | 5660 | 5660 | 5660 | 5660 | 198 |
| 257 | 20231211 | 151800 | 1190973790 | 5660 | 5650 | 5660 | 5650 | 640 |
| 258 | 20231211 | 151700 | 1187354090 | 5650 | 5650 | 5650 | 5650 | 200 |
| 259 | 20231211 | 151600 | 1186224090 | 5650 | 5640 | 5650 | 5640 | 495 |
| 260 | 20231211 | 151500 | 1183427440 | 5640 | 5640 | 5640 | 5640 | 20 |
| 261 | 20231211 | 151400 | 1183314640 | 5650 | 5650 | 5650 | 5650 | 71 |
| 262 | 20231211 | 151300 | 1182913490 | 5630 | 5630 | 5640 | 5620 | 805 |
| 263 | 20231211 | 151200 | 1178379850 | 5650 | 5630 | 5650 | 5630 | 88 |
| 264 | 20231211 | 151100 | 1177884190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 265 | 20231211 | 151000 | 1177884190 | 5630 | 5630 | 5630 | 5630 | 65 |
| 266 | 20231211 | 150900 | 1177518240 | 5630 | 5640 | 5640 | 5630 | 487 |
| 267 | 20231211 | 150800 | 1174775810 | 5640 | 5650 | 5650 | 5640 | 169 |
| 268 | 20231211 | 150700 | 1173822620 | 5650 | 5660 | 5660 | 5650 | 497 |
| 269 | 20231211 | 150600 | 1171012130 | 5660 | 5660 | 5660 | 5660 | 176 |
| 270 | 20231211 | 150500 | 1170015970 | 5660 | 5650 | 5660 | 5650 | 72 |
| 271 | 20231211 | 150400 | 1169608950 | 5650 | 5650 | 5650 | 5650 | 50 |
| 272 | 20231211 | 150300 | 1169326450 | 5650 | 5640 | 5650 | 5640 | 1747 |
| 273 | 20231211 | 150200 | 1159457990 | 5640 | 5630 | 5640 | 5630 | 548 |
| 274 | 20231211 | 150100 | 1156370060 | 5630 | 5630 | 5630 | 5630 | 10 |
| 275 | 20231211 | 150000 | 1156313760 | 5630 | 5630 | 5630 | 5630 | 1 |
| 276 | 20231211 | 145900 | 1156308130 | 5630 | 5630 | 5630 | 5630 | 272 |
| 277 | 20231211 | 145800 | 1154776770 | 5630 | 5630 | 5630 | 5620 | 143 |
| 278 | 20231211 | 145700 | 1153973000 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20231211 | 145600 | 1153973000 | 5620 | 5640 | 5640 | 5620 | 2 |
| 280 | 20231211 | 145500 | 1153961740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 281 | 20231211 | 145400 | 1153961740 | 5640 | 5640 | 5640 | 5640 | 88 |
| 282 | 20231211 | 145300 | 1153465420 | 5640 | 5650 | 5650 | 5640 | 30 |
| 283 | 20231211 | 145200 | 1153295980 | 5610 | 5610 | 5610 | 5610 | 200 |
| 284 | 20231211 | 145100 | 1152173980 | 5610 | 5630 | 5630 | 5610 | 2141 |
| 285 | 20231211 | 145000 | 1140143360 | 5630 | 5630 | 5630 | 5630 | 250 |
| 286 | 20231211 | 144900 | 1138735860 | 5630 | 5630 | 5630 | 5630 | 542 |
| 287 | 20231211 | 144800 | 1135684400 | 5630 | 5630 | 5630 | 5630 | 436 |
| 288 | 20231211 | 144700 | 1133229720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 289 | 20231211 | 144600 | 1133229720 | 5630 | 5630 | 5630 | 5630 | 3 |
| 290 | 20231211 | 144500 | 1133212830 | 5630 | 5650 | 5650 | 5630 | 1185 |
| 291 | 20231211 | 144400 | 1126535120 | 5660 | 5660 | 5660 | 5660 | 0 |
| 292 | 20231211 | 144300 | 1126535120 | 5660 | 5670 | 5670 | 5650 | 251 |
| 293 | 20231211 | 144200 | 1125113640 | 5670 | 5660 | 5670 | 5660 | 448 |
| 294 | 20231211 | 144100 | 1122577950 | 5660 | 5630 | 5660 | 5630 | 186 |
| 295 | 20231211 | 144000 | 1121529410 | 5630 | 5620 | 5630 | 5620 | 6 |
| 296 | 20231211 | 143900 | 1121495640 | 5630 | 5620 | 5630 | 5620 | 2048 |
| 297 | 20231211 | 143800 | 1109982380 | 5630 | 5620 | 5630 | 5620 | 694 |
| 298 | 20231211 | 143700 | 1106077100 | 5630 | 5640 | 5640 | 5630 | 2732 |
| 299 | 20231211 | 143600 | 1090695240 | 5640 | 5650 | 5650 | 5640 | 2392 |
| 300 | 20231211 | 143500 | 1077201950 | 5650 | 5650 | 5650 | 5650 | 0 |
| 301 | 20231211 | 143400 | 1077201950 | 5650 | 5650 | 5650 | 5650 | 410 |
| 302 | 20231211 | 143300 | 1074885450 | 5660 | 5660 | 5660 | 5660 | 1 |
| 303 | 20231211 | 143200 | 1074879790 | 5650 | 5650 | 5650 | 5650 | 50 |
| 304 | 20231211 | 143100 | 1074597290 | 5650 | 5660 | 5660 | 5650 | 2036 |
| 305 | 20231211 | 143000 | 1063093530 | 5660 | 5660 | 5660 | 5660 | 50 |
| 306 | 20231211 | 142900 | 1062810530 | 5670 | 5670 | 5670 | 5670 | 100 |
| 307 | 20231211 | 142800 | 1062243530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 308 | 20231211 | 142700 | 1062243530 | 5670 | 5650 | 5670 | 5650 | 42 |
| 309 | 20231211 | 142600 | 1062006210 | 5650 | 5650 | 5650 | 5640 | 307 |
| 310 | 20231211 | 142500 | 1060271670 | 5650 | 5640 | 5650 | 5640 | 628 |
| 311 | 20231211 | 142400 | 1056724620 | 5650 | 5650 | 5670 | 5650 | 577 |
| 312 | 20231211 | 142300 | 1053464550 | 5660 | 5660 | 5660 | 5660 | 240 |
| 313 | 20231211 | 142200 | 1052106150 | 5660 | 5650 | 5660 | 5650 | 826 |
| 314 | 20231211 | 142100 | 1047439220 | 5660 | 5660 | 5660 | 5660 | 6 |
| 315 | 20231211 | 142000 | 1047405260 | 5660 | 5660 | 5660 | 5660 | 18 |
| 316 | 20231211 | 141900 | 1047303380 | 5660 | 5660 | 5660 | 5660 | 100 |
| 317 | 20231211 | 141800 | 1046737380 | 5660 | 5660 | 5660 | 5650 | 2324 |
| 318 | 20231211 | 141700 | 1033605860 | 5660 | 5660 | 5660 | 5660 | 1766 |
| 319 | 20231211 | 141600 | 1023610300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 320 | 20231211 | 141500 | 1023610300 | 5660 | 5670 | 5670 | 5660 | 1700 |
| 321 | 20231211 | 141400 | 1013981300 | 5670 | 5670 | 5670 | 5660 | 1300 |
| 322 | 20231211 | 141300 | 1006610310 | 5670 | 5670 | 5670 | 5670 | 0 |
| 323 | 20231211 | 141200 | 1006610310 | 5670 | 5670 | 5670 | 5670 | 1 |
| 324 | 20231211 | 141100 | 1006604640 | 5670 | 5670 | 5670 | 5670 | 1 |
| 325 | 20231211 | 141000 | 1006598970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 326 | 20231211 | 140900 | 1006598970 | 5670 | 5670 | 5670 | 5660 | 59 |
| 327 | 20231211 | 140800 | 1006264520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 328 | 20231211 | 140700 | 1006264520 | 5670 | 5670 | 5670 | 5660 | 1292 |
| 329 | 20231211 | 140600 | 998951280 | 5670 | 5670 | 5670 | 5670 | 10 |
| 330 | 20231211 | 140500 | 998894580 | 5670 | 5670 | 5670 | 5660 | 73 |
| 331 | 20231211 | 140400 | 998480850 | 5660 | 5670 | 5670 | 5660 | 130 |
| 332 | 20231211 | 140300 | 997743850 | 5660 | 5670 | 5670 | 5660 | 127 |
| 333 | 20231211 | 140200 | 997024260 | 5670 | 5670 | 5670 | 5670 | 125 |
| 334 | 20231211 | 140100 | 996315510 | 5670 | 5660 | 5670 | 5660 | 501 |
| 335 | 20231211 | 140000 | 993477850 | 5660 | 5670 | 5670 | 5660 | 287 |
| 336 | 20231211 | 135900 | 991851370 | 5670 | 5670 | 5670 | 5670 | 224 |
| 337 | 20231211 | 135800 | 990581290 | 5670 | 5670 | 5670 | 5670 | 169 |
| 338 | 20231211 | 135700 | 989623060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 339 | 20231211 | 135600 | 989623060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 340 | 20231211 | 135500 | 989623060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 341 | 20231211 | 135400 | 989623060 | 5660 | 5660 | 5660 | 5660 | 100 |
| 342 | 20231211 | 135300 | 989057060 | 5660 | 5670 | 5670 | 5660 | 470 |
| 343 | 20231211 | 135200 | 986394400 | 5670 | 5670 | 5670 | 5670 | 286 |
| 344 | 20231211 | 135100 | 984772780 | 5670 | 5670 | 5670 | 5670 | 100 |
| 345 | 20231211 | 135000 | 984205780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 346 | 20231211 | 134900 | 984205780 | 5670 | 5670 | 5670 | 5670 | 94 |
| 347 | 20231211 | 134800 | 983672800 | 5660 | 5670 | 5680 | 5660 | 202 |
| 348 | 20231211 | 134700 | 982527460 | 5660 | 5660 | 5660 | 5660 | 407 |
| 349 | 20231211 | 134600 | 980223840 | 5660 | 5670 | 5670 | 5660 | 1115 |
| 350 | 20231211 | 134500 | 973912930 | 5670 | 5670 | 5670 | 5670 | 534 |
| 351 | 20231211 | 134400 | 970885150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 352 | 20231211 | 134300 | 970885150 | 5670 | 5670 | 5670 | 5670 | 1274 |
| 353 | 20231211 | 134200 | 963661570 | 5670 | 5680 | 5680 | 5670 | 35 |
| 354 | 20231211 | 134100 | 963463020 | 5680 | 5670 | 5680 | 5670 | 305 |
| 355 | 20231211 | 134000 | 961733620 | 5670 | 5670 | 5670 | 5670 | 237 |
| 356 | 20231211 | 133900 | 960389830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20231211 | 133800 | 960389830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 358 | 20231211 | 133700 | 960389830 | 5680 | 5670 | 5680 | 5670 | 302 |
| 359 | 20231211 | 133600 | 958674490 | 5680 | 5680 | 5680 | 5680 | 150 |
| 360 | 20231211 | 133500 | 957822490 | 5670 | 5670 | 5670 | 5670 | 1 |
| 361 | 20231211 | 133400 | 957816820 | 5680 | 5680 | 5680 | 5680 | 50 |
| 362 | 20231211 | 133300 | 957532820 | 5670 | 5670 | 5670 | 5670 | 20 |
| 363 | 20231211 | 133200 | 957419420 | 5670 | 5670 | 5670 | 5670 | 7 |
| 364 | 20231211 | 133100 | 957379730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20231211 | 133000 | 957379730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 366 | 20231211 | 132900 | 957379730 | 5670 | 5670 | 5670 | 5670 | 37 |
| 367 | 20231211 | 132800 | 957169940 | 5680 | 5670 | 5680 | 5670 | 301 |
| 368 | 20231211 | 132700 | 955461270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 369 | 20231211 | 132600 | 955455590 | 5680 | 5680 | 5680 | 5680 | 566 |
| 370 | 20231211 | 132500 | 952240710 | 5680 | 5680 | 5680 | 5680 | 42 |
| 371 | 20231211 | 132400 | 952002150 | 5680 | 5680 | 5680 | 5680 | 345 |
| 372 | 20231211 | 132300 | 950042550 | 5680 | 5680 | 5680 | 5680 | 51 |
| 373 | 20231211 | 132200 | 949752870 | 5700 | 5700 | 5700 | 5700 | 3 |
| 374 | 20231211 | 132100 | 949735770 | 5680 | 5690 | 5690 | 5680 | 300 |
| 375 | 20231211 | 132000 | 948030470 | 5690 | 5690 | 5690 | 5690 | 49 |
| 376 | 20231211 | 131900 | 947751660 | 5710 | 5710 | 5710 | 5710 | 1 |
| 377 | 20231211 | 131800 | 947745950 | 5690 | 5690 | 5690 | 5690 | 183 |
| 378 | 20231211 | 131700 | 946704680 | 5690 | 5690 | 5690 | 5690 | 6 |
| 379 | 20231211 | 131600 | 946670540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 380 | 20231211 | 131500 | 946670540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 381 | 20231211 | 131400 | 946670540 | 5710 | 5700 | 5710 | 5700 | 3 |
| 382 | 20231211 | 131300 | 946653430 | 5680 | 5690 | 5690 | 5680 | 74 |
| 383 | 20231211 | 131200 | 946233090 | 5690 | 5690 | 5690 | 5680 | 316 |
| 384 | 20231211 | 131100 | 944435210 | 5690 | 5690 | 5690 | 5690 | 388 |
| 385 | 20231211 | 131000 | 942227490 | 5700 | 5700 | 5700 | 5700 | 0 |
| 386 | 20231211 | 130900 | 942227490 | 5700 | 5700 | 5700 | 5700 | 0 |
| 387 | 20231211 | 130800 | 942227490 | 5700 | 5700 | 5700 | 5700 | 1 |
| 388 | 20231211 | 130700 | 942221790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 389 | 20231211 | 130600 | 942221790 | 5700 | 5700 | 5700 | 5700 | 2 |
| 390 | 20231211 | 130500 | 942210390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 391 | 20231211 | 130400 | 942210390 | 5690 | 5700 | 5700 | 5690 | 846 |
| 392 | 20231211 | 130300 | 937391200 | 5710 | 5710 | 5710 | 5710 | 400 |
| 393 | 20231211 | 130200 | 935107200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 394 | 20231211 | 130100 | 935107200 | 5710 | 5710 | 5710 | 5710 | 47 |
| 395 | 20231211 | 130000 | 934838830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 396 | 20231211 | 125900 | 934838830 | 5710 | 5710 | 5710 | 5710 | 50 |
| 397 | 20231211 | 125800 | 934553330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 398 | 20231211 | 125700 | 934553330 | 5700 | 5700 | 5700 | 5700 | 773 |
| 399 | 20231211 | 125600 | 930147230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20231211 | 125500 | 930147230 | 5700 | 5710 | 5710 | 5700 | 4 |
| 401 | 20231211 | 125400 | 930124420 | 5710 | 5700 | 5710 | 5690 | 164 |
| 402 | 20231211 | 125300 | 929190340 | 5710 | 5710 | 5710 | 5700 | 526 |
| 403 | 20231211 | 125200 | 926187130 | 5710 | 5700 | 5710 | 5700 | 122 |
| 404 | 20231211 | 125100 | 925491580 | 5700 | 5690 | 5700 | 5680 | 31 |
| 405 | 20231211 | 125000 | 925315200 | 5680 | 5700 | 5700 | 5680 | 74 |
| 406 | 20231211 | 124900 | 924893600 | 5710 | 5700 | 5710 | 5700 | 92 |
| 407 | 20231211 | 124800 | 924368560 | 5680 | 5690 | 5690 | 5680 | 10 |
| 408 | 20231211 | 124700 | 924311750 | 5670 | 5680 | 5680 | 5670 | 2003 |
| 409 | 20231211 | 124600 | 912954730 | 5680 | 5680 | 5680 | 5680 | 551 |
| 410 | 20231211 | 124500 | 909825050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 411 | 20231211 | 124400 | 909825050 | 5680 | 5690 | 5690 | 5680 | 174 |
| 412 | 20231211 | 124300 | 908836230 | 5700 | 5700 | 5700 | 5700 | 18 |
| 413 | 20231211 | 124200 | 908733630 | 5700 | 5700 | 5700 | 5700 | 100 |
| 414 | 20231211 | 124100 | 908163630 | 5700 | 5700 | 5700 | 5680 | 139 |
| 415 | 20231211 | 124000 | 907372480 | 5700 | 5700 | 5700 | 5700 | 50 |
| 416 | 20231211 | 123900 | 907087480 | 5700 | 5700 | 5700 | 5700 | 50 |
| 417 | 20231211 | 123800 | 906802480 | 5700 | 5690 | 5700 | 5690 | 107 |
| 418 | 20231211 | 123700 | 906193040 | 5690 | 5690 | 5690 | 5690 | 1 |
| 419 | 20231211 | 123600 | 906187350 | 5680 | 5690 | 5690 | 5680 | 338 |
| 420 | 20231211 | 123500 | 904265110 | 5680 | 5680 | 5680 | 5680 | 203 |
| 421 | 20231211 | 123400 | 903112070 | 5670 | 5670 | 5670 | 5670 | 182 |
| 422 | 20231211 | 123300 | 902080130 | 5670 | 5670 | 5670 | 5670 | 449 |
| 423 | 20231211 | 123200 | 899534300 | 5670 | 5670 | 5670 | 5670 | 468 |
| 424 | 20231211 | 123100 | 896880740 | 5670 | 5670 | 5670 | 5670 | 51 |
| 425 | 20231211 | 123000 | 896591570 | 5670 | 5670 | 5670 | 5670 | 219 |
| 426 | 20231211 | 122900 | 895349840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 427 | 20231211 | 122800 | 895349840 | 5660 | 5670 | 5670 | 5660 | 533 |
| 428 | 20231211 | 122700 | 892332510 | 5670 | 5670 | 5670 | 5670 | 215 |
| 429 | 20231211 | 122600 | 891113460 | 5670 | 5670 | 5670 | 5670 | 178 |
| 430 | 20231211 | 122500 | 890104200 | 5670 | 5670 | 5670 | 5670 | 47 |
| 431 | 20231211 | 122400 | 889837710 | 5660 | 5660 | 5660 | 5660 | 6 |
| 432 | 20231211 | 122300 | 889803750 | 5660 | 5670 | 5670 | 5660 | 776 |
| 433 | 20231211 | 122200 | 885404400 | 5670 | 5670 | 5670 | 5670 | 300 |
| 434 | 20231211 | 122100 | 883703400 | 5670 | 5670 | 5670 | 5670 | 200 |
| 435 | 20231211 | 122000 | 882569400 | 5670 | 5670 | 5670 | 5670 | 28 |
| 436 | 20231211 | 121900 | 882410640 | 5670 | 5660 | 5670 | 5660 | 1366 |
| 437 | 20231211 | 121800 | 874677580 | 5660 | 5670 | 5670 | 5660 | 1868 |
| 438 | 20231211 | 121700 | 864091880 | 5670 | 5670 | 5680 | 5670 | 28 |
| 439 | 20231211 | 121600 | 863932990 | 5680 | 5680 | 5680 | 5680 | 25 |
| 440 | 20231211 | 121500 | 863790990 | 5680 | 5680 | 5680 | 5680 | 178 |
| 441 | 20231211 | 121400 | 862779950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 442 | 20231211 | 121300 | 862779950 | 5680 | 5680 | 5680 | 5680 | 1 |
| 443 | 20231211 | 121200 | 862774270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 444 | 20231211 | 121100 | 862774270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 445 | 20231211 | 121000 | 862774270 | 5670 | 5670 | 5670 | 5670 | 203 |
| 446 | 20231211 | 120900 | 861623260 | 5680 | 5680 | 5680 | 5680 | 1 |
| 447 | 20231211 | 120800 | 861617580 | 5670 | 5680 | 5680 | 5670 | 6 |
| 448 | 20231211 | 120700 | 861583550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 449 | 20231211 | 120600 | 861583550 | 5680 | 5680 | 5680 | 5680 | 2 |
| 450 | 20231211 | 120500 | 861572190 | 5680 | 5670 | 5680 | 5670 | 13 |
| 451 | 20231211 | 120400 | 861498470 | 5670 | 5670 | 5670 | 5670 | 645 |
| 452 | 20231211 | 120300 | 857841320 | 5670 | 5670 | 5670 | 5670 | 424 |
| 453 | 20231211 | 120200 | 855437240 | 5670 | 5670 | 5670 | 5670 | 437 |
| 454 | 20231211 | 120100 | 852959450 | 5670 | 5670 | 5670 | 5670 | 8401 |
| 455 | 20231211 | 120000 | 805325780 | 5670 | 5670 | 5670 | 5670 | 10 |
| 456 | 20231211 | 115900 | 805269080 | 5680 | 5680 | 5680 | 5680 | 200 |
| 457 | 20231211 | 115800 | 804133080 | 5680 | 5670 | 5680 | 5670 | 78 |
| 458 | 20231211 | 115700 | 803690260 | 5680 | 5680 | 5690 | 5680 | 248 |
| 459 | 20231211 | 115600 | 802280970 | 5690 | 5690 | 5690 | 5680 | 157 |
| 460 | 20231211 | 115500 | 801389160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 461 | 20231211 | 115400 | 801389160 | 5690 | 5680 | 5690 | 5680 | 149 |
| 462 | 20231211 | 115300 | 800542200 | 5680 | 5680 | 5680 | 5680 | 300 |
| 463 | 20231211 | 115200 | 798838200 | 5680 | 5680 | 5680 | 5680 | 623 |
| 464 | 20231211 | 115100 | 795299560 | 5690 | 5690 | 5690 | 5690 | 10 |
| 465 | 20231211 | 115000 | 795242660 | 5680 | 5680 | 5680 | 5680 | 67 |
| 466 | 20231211 | 114900 | 794862100 | 5680 | 5680 | 5680 | 5680 | 52 |
| 467 | 20231211 | 114800 | 794566740 | 5680 | 5670 | 5680 | 5670 | 319 |
| 468 | 20231211 | 114700 | 792757960 | 5680 | 5680 | 5680 | 5680 | 2 |
| 469 | 20231211 | 114600 | 792746600 | 5680 | 5690 | 5690 | 5680 | 125 |
| 470 | 20231211 | 114500 | 792036590 | 5680 | 5670 | 5680 | 5670 | 175 |
| 471 | 20231211 | 114400 | 791042620 | 5670 | 5670 | 5670 | 5670 | 360 |
| 472 | 20231211 | 114300 | 789001420 | 5680 | 5680 | 5680 | 5680 | 225 |
| 473 | 20231211 | 114200 | 787723420 | 5680 | 5680 | 5680 | 5680 | 145 |
| 474 | 20231211 | 114100 | 786899820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 475 | 20231211 | 114000 | 786899820 | 5680 | 5680 | 5680 | 5670 | 397 |
| 476 | 20231211 | 113900 | 784647150 | 5680 | 5690 | 5690 | 5680 | 485 |
| 477 | 20231211 | 113800 | 781892170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 478 | 20231211 | 113700 | 781892170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 479 | 20231211 | 113600 | 781892170 | 5690 | 5690 | 5690 | 5680 | 206 |
| 480 | 20231211 | 113500 | 780722030 | 5690 | 5690 | 5690 | 5690 | 85 |
| 481 | 20231211 | 113400 | 780238380 | 5690 | 5690 | 5690 | 5690 | 20 |
| 482 | 20231211 | 113300 | 780124580 | 5690 | 5700 | 5700 | 5690 | 2 |
| 483 | 20231211 | 113200 | 780113190 | 5670 | 5690 | 5690 | 5670 | 1000 |
| 484 | 20231211 | 113100 | 774434260 | 5700 | 5680 | 5700 | 5680 | 540 |
| 485 | 20231211 | 113000 | 771366820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 486 | 20231211 | 112900 | 771366820 | 5690 | 5690 | 5690 | 5690 | 282 |
| 487 | 20231211 | 112800 | 769762240 | 5680 | 5690 | 5690 | 5680 | 204 |
| 488 | 20231211 | 112700 | 768601550 | 5690 | 5700 | 5700 | 5690 | 1735 |
| 489 | 20231211 | 112600 | 758729200 | 5710 | 5700 | 5710 | 5700 | 901 |
| 490 | 20231211 | 112500 | 753593490 | 5710 | 5690 | 5710 | 5690 | 65 |
| 491 | 20231211 | 112400 | 753223620 | 5690 | 5690 | 5690 | 5690 | 40 |
| 492 | 20231211 | 112300 | 752996020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 493 | 20231211 | 112200 | 752996020 | 5700 | 5710 | 5710 | 5700 | 758 |
| 494 | 20231211 | 112100 | 748674690 | 5710 | 5710 | 5710 | 5710 | 0 |
| 495 | 20231211 | 112000 | 748674690 | 5710 | 5710 | 5710 | 5710 | 1 |
| 496 | 20231211 | 111900 | 748668980 | 5700 | 5710 | 5710 | 5700 | 90 |
| 497 | 20231211 | 111800 | 748155780 | 5710 | 5710 | 5710 | 5700 | 13 |
| 498 | 20231211 | 111700 | 748081650 | 5700 | 5700 | 5710 | 5700 | 623 |
| 499 | 20231211 | 111600 | 744530510 | 5690 | 5690 | 5690 | 5690 | 1 |
| 500 | 20231211 | 111500 | 744524820 | 5710 | 5700 | 5710 | 5700 | 44 |
| 501 | 20231211 | 111400 | 744273910 | 5700 | 5690 | 5700 | 5690 | 357 |
| 502 | 20231211 | 111300 | 742241900 | 5700 | 5700 | 5700 | 5700 | 256 |
| 503 | 20231211 | 111200 | 740782700 | 5710 | 5710 | 5710 | 5710 | 1 |
| 504 | 20231211 | 111100 | 740776990 | 5700 | 5700 | 5700 | 5700 | 427 |
| 505 | 20231211 | 111000 | 738343090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 506 | 20231211 | 110900 | 738343090 | 5710 | 5690 | 5710 | 5690 | 237 |
| 507 | 20231211 | 110800 | 736991550 | 5700 | 5700 | 5700 | 5700 | 5 |
| 508 | 20231211 | 110700 | 736963050 | 5700 | 5700 | 5700 | 5700 | 3 |
| 509 | 20231211 | 110600 | 736945950 | 5710 | 5700 | 5710 | 5700 | 102 |
| 510 | 20231211 | 110500 | 736364540 | 5700 | 5690 | 5700 | 5690 | 328 |
| 511 | 20231211 | 110400 | 734498170 | 5700 | 5700 | 5700 | 5700 | 11 |
| 512 | 20231211 | 110300 | 734435470 | 5690 | 5700 | 5700 | 5690 | 125 |
| 513 | 20231211 | 110200 | 733724120 | 5700 | 5690 | 5700 | 5690 | 2 |
| 514 | 20231211 | 110100 | 733712730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 515 | 20231211 | 110000 | 733712730 | 5700 | 5700 | 5700 | 5690 | 3 |
| 516 | 20231211 | 105900 | 733695640 | 5690 | 5690 | 5700 | 5690 | 101 |
| 517 | 20231211 | 105800 | 733120720 | 5690 | 5700 | 5700 | 5690 | 435 |
| 518 | 20231211 | 105700 | 730645450 | 5710 | 5710 | 5710 | 5710 | 1 |
| 519 | 20231211 | 105600 | 730639740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 520 | 20231211 | 105500 | 730639740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 521 | 20231211 | 105400 | 730639740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 522 | 20231211 | 105300 | 730639740 | 5690 | 5690 | 5690 | 5690 | 51 |
| 523 | 20231211 | 105200 | 730349550 | 5700 | 5700 | 5700 | 5700 | 186 |
| 524 | 20231211 | 105100 | 729289350 | 5700 | 5700 | 5700 | 5700 | 820 |
| 525 | 20231211 | 105000 | 724615350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 526 | 20231211 | 104900 | 724615350 | 5700 | 5690 | 5700 | 5670 | 1299 |
| 527 | 20231211 | 104800 | 717239370 | 5680 | 5680 | 5680 | 5680 | 72 |
| 528 | 20231211 | 104700 | 716830410 | 5700 | 5680 | 5700 | 5680 | 2 |
| 529 | 20231211 | 104600 | 716819030 | 5690 | 5690 | 5690 | 5690 | 10 |
| 530 | 20231211 | 104500 | 716762130 | 5690 | 5690 | 5690 | 5690 | 227 |
| 531 | 20231211 | 104400 | 715470500 | 5690 | 5690 | 5690 | 5690 | 100 |
| 532 | 20231211 | 104300 | 714901500 | 5690 | 5690 | 5690 | 5690 | 100 |
| 533 | 20231211 | 104200 | 714332500 | 5690 | 5690 | 5690 | 5690 | 48 |
| 534 | 20231211 | 104100 | 714059380 | 5690 | 5680 | 5690 | 5680 | 220 |
| 535 | 20231211 | 104000 | 712809580 | 5690 | 5690 | 5690 | 5680 | 1514 |
| 536 | 20231211 | 103900 | 704197850 | 5690 | 5690 | 5690 | 5690 | 62 |
| 537 | 20231211 | 103800 | 703845070 | 5690 | 5690 | 5690 | 5690 | 163 |
| 538 | 20231211 | 103700 | 702917600 | 5690 | 5700 | 5700 | 5690 | 30 |
| 539 | 20231211 | 103600 | 702746800 | 5700 | 5700 | 5700 | 5700 | 15 |
| 540 | 20231211 | 103500 | 702661300 | 5690 | 5700 | 5700 | 5690 | 844 |
| 541 | 20231211 | 103400 | 697856940 | 5690 | 5700 | 5700 | 5690 | 515 |
| 542 | 20231211 | 103300 | 694926440 | 5700 | 5700 | 5700 | 5700 | 41 |
| 543 | 20231211 | 103200 | 694692740 | 5720 | 5720 | 5720 | 5720 | 1 |
| 544 | 20231211 | 103100 | 694687020 | 5700 | 5700 | 5710 | 5700 | 181 |
| 545 | 20231211 | 103000 | 693655310 | 5720 | 5690 | 5720 | 5690 | 3 |
| 546 | 20231211 | 102900 | 693638210 | 5690 | 5700 | 5700 | 5690 | 629 |
| 547 | 20231211 | 102800 | 690058700 | 5700 | 5690 | 5700 | 5690 | 80 |
| 548 | 20231211 | 102700 | 689603490 | 5720 | 5690 | 5720 | 5690 | 1050 |
| 549 | 20231211 | 102600 | 683628960 | 5720 | 5700 | 5720 | 5690 | 939 |
| 550 | 20231211 | 102500 | 678280430 | 5720 | 5720 | 5720 | 5700 | 24 |
| 551 | 20231211 | 102400 | 678143250 | 5720 | 5690 | 5720 | 5690 | 92 |
| 552 | 20231211 | 102300 | 677619710 | 5720 | 5720 | 5720 | 5720 | 21 |
| 553 | 20231211 | 102200 | 677499590 | 5690 | 5700 | 5700 | 5690 | 1875 |
| 554 | 20231211 | 102100 | 666827160 | 5720 | 5710 | 5720 | 5710 | 2500 |
| 555 | 20231211 | 102000 | 652532230 | 5710 | 5710 | 5710 | 5710 | 0 |
| 556 | 20231211 | 101900 | 652532230 | 5710 | 5690 | 5710 | 5690 | 2 |
| 557 | 20231211 | 101800 | 652520830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 558 | 20231211 | 101700 | 652520830 | 5690 | 5700 | 5700 | 5690 | 200 |
| 559 | 20231211 | 101600 | 651380980 | 5700 | 5700 | 5700 | 5700 | 734 |
| 560 | 20231211 | 101500 | 647197180 | 5700 | 5700 | 5700 | 5700 | 300 |
| 561 | 20231211 | 101400 | 645487180 | 5700 | 5700 | 5700 | 5690 | 635 |
| 562 | 20231211 | 101300 | 641871980 | 5690 | 5690 | 5690 | 5690 | 463 |
| 563 | 20231211 | 101200 | 639237510 | 5700 | 5700 | 5700 | 5690 | 711 |
| 564 | 20231211 | 101100 | 635190810 | 5690 | 5700 | 5710 | 5690 | 5529 |
| 565 | 20231211 | 101000 | 603721510 | 5710 | 5710 | 5710 | 5710 | 6 |
| 566 | 20231211 | 100900 | 603687250 | 5690 | 5700 | 5700 | 5690 | 567 |
| 567 | 20231211 | 100800 | 600461010 | 5690 | 5700 | 5700 | 5690 | 506 |
| 568 | 20231211 | 100700 | 597577950 | 5700 | 5710 | 5710 | 5700 | 188 |
| 569 | 20231211 | 100600 | 596505020 | 5700 | 5700 | 5710 | 5700 | 1775 |
| 570 | 20231211 | 100500 | 586387510 | 5710 | 5720 | 5720 | 5700 | 2310 |
| 571 | 20231211 | 100400 | 573190740 | 5730 | 5740 | 5740 | 5730 | 211 |
| 572 | 20231211 | 100300 | 571979710 | 5740 | 5740 | 5740 | 5720 | 203 |
| 573 | 20231211 | 100200 | 570817550 | 5740 | 5740 | 5740 | 5740 | 0 |
| 574 | 20231211 | 100100 | 570817550 | 5740 | 5730 | 5740 | 5720 | 511 |
| 575 | 20231211 | 100000 | 567889780 | 5740 | 5730 | 5750 | 5730 | 1930 |
| 576 | 20231211 | 095900 | 556830410 | 5730 | 5730 | 5730 | 5720 | 2672 |
| 577 | 20231211 | 095800 | 541528510 | 5720 | 5770 | 5770 | 5710 | 5500 |
| 578 | 20231211 | 095700 | 509984780 | 5770 | 5780 | 5790 | 5760 | 4083 |
| 579 | 20231211 | 095600 | 486376550 | 5780 | 5790 | 5790 | 5770 | 4106 |
| 580 | 20231211 | 095500 | 462639810 | 5810 | 5780 | 5810 | 5760 | 8535 |
| 581 | 20231211 | 095400 | 413234590 | 5790 | 5780 | 5810 | 5770 | 18207 |
| 582 | 20231211 | 095300 | 307743480 | 5780 | 5710 | 5780 | 5710 | 5253 |
| 583 | 20231211 | 095200 | 277498320 | 5710 | 5710 | 5710 | 5710 | 385 |
| 584 | 20231211 | 095100 | 275299970 | 5680 | 5700 | 5710 | 5680 | 2765 |
| 585 | 20231211 | 095000 | 259587110 | 5710 | 5700 | 5710 | 5680 | 1558 |
| 586 | 20231211 | 094900 | 250725080 | 5700 | 5700 | 5700 | 5700 | 340 |
| 587 | 20231211 | 094800 | 248787080 | 5700 | 5690 | 5700 | 5680 | 401 |
| 588 | 20231211 | 094700 | 246503350 | 5690 | 5690 | 5690 | 5690 | 108 |
| 589 | 20231211 | 094600 | 245888830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 590 | 20231211 | 094500 | 245888830 | 5700 | 5700 | 5700 | 5680 | 1231 |
| 591 | 20231211 | 094400 | 238884080 | 5700 | 5690 | 5700 | 5690 | 132 |
| 592 | 20231211 | 094300 | 238132960 | 5690 | 5690 | 5700 | 5690 | 455 |
| 593 | 20231211 | 094200 | 235543000 | 5690 | 5690 | 5700 | 5690 | 48 |
| 594 | 20231211 | 094100 | 235269870 | 5700 | 5700 | 5700 | 5690 | 106 |
| 595 | 20231211 | 094000 | 234665680 | 5700 | 5690 | 5700 | 5690 | 83 |
| 596 | 20231211 | 093900 | 234193330 | 5690 | 5690 | 5690 | 5690 | 61 |
| 597 | 20231211 | 093800 | 233846240 | 5690 | 5690 | 5690 | 5690 | 5 |
| 598 | 20231211 | 093700 | 233817790 | 5690 | 5690 | 5690 | 5690 | 209 |
| 599 | 20231211 | 093600 | 232628580 | 5700 | 5700 | 5700 | 5700 | 1 |
| 600 | 20231211 | 093500 | 232622880 | 5700 | 5710 | 5710 | 5700 | 17 |
| 601 | 20231211 | 093400 | 232525820 | 5710 | 5710 | 5710 | 5690 | 116 |
| 602 | 20231211 | 093300 | 231863660 | 5710 | 5690 | 5710 | 5690 | 177 |
| 603 | 20231211 | 093200 | 230853010 | 5710 | 5710 | 5710 | 5710 | 2 |
| 604 | 20231211 | 093100 | 230841590 | 5710 | 5710 | 5710 | 5710 | 2 |
| 605 | 20231211 | 093000 | 230830170 | 5680 | 5710 | 5720 | 5680 | 1943 |
| 606 | 20231211 | 092900 | 219760980 | 5720 | 5730 | 5730 | 5720 | 361 |
| 607 | 20231211 | 092800 | 217692550 | 5720 | 5730 | 5730 | 5720 | 684 |
| 608 | 20231211 | 092700 | 213780040 | 5730 | 5720 | 5730 | 5720 | 322 |
| 609 | 20231211 | 092600 | 211938110 | 5720 | 5720 | 5720 | 5720 | 263 |
| 610 | 20231211 | 092500 | 210433750 | 5720 | 5710 | 5720 | 5710 | 119 |
| 611 | 20231211 | 092400 | 209754240 | 5710 | 5710 | 5710 | 5710 | 406 |
| 612 | 20231211 | 092300 | 207435980 | 5710 | 5690 | 5710 | 5680 | 658 |
| 613 | 20231211 | 092200 | 203687310 | 5680 | 5690 | 5690 | 5680 | 202 |
| 614 | 20231211 | 092100 | 202538880 | 5690 | 5700 | 5700 | 5690 | 413 |
| 615 | 20231211 | 092000 | 200186910 | 5700 | 5680 | 5700 | 5680 | 257 |
| 616 | 20231211 | 091900 | 198723610 | 5700 | 5700 | 5700 | 5680 | 415 |
| 617 | 20231211 | 091800 | 196363230 | 5700 | 5670 | 5700 | 5670 | 552 |
| 618 | 20231211 | 091700 | 193233360 | 5670 | 5680 | 5680 | 5670 | 1890 |
| 619 | 20231211 | 091600 | 182509900 | 5670 | 5700 | 5700 | 5670 | 629 |
| 620 | 20231211 | 091500 | 178935770 | 5700 | 5700 | 5700 | 5690 | 631 |
| 621 | 20231211 | 091400 | 175344370 | 5700 | 5690 | 5700 | 5680 | 203 |
| 622 | 20231211 | 091300 | 174190290 | 5690 | 5700 | 5700 | 5660 | 3004 |
| 623 | 20231211 | 091200 | 157186390 | 5670 | 5670 | 5680 | 5670 | 558 |
| 624 | 20231211 | 091100 | 154021630 | 5670 | 5690 | 5700 | 5660 | 2383 |
| 625 | 20231211 | 091000 | 140475800 | 5690 | 5690 | 5690 | 5680 | 242 |
| 626 | 20231211 | 090900 | 139098830 | 5690 | 5700 | 5700 | 5680 | 1013 |
| 627 | 20231211 | 090800 | 133334860 | 5710 | 5680 | 5710 | 5670 | 438 |
| 628 | 20231211 | 090700 | 130840270 | 5670 | 5680 | 5680 | 5670 | 2307 |
| 629 | 20231211 | 090600 | 117755160 | 5680 | 5700 | 5710 | 5680 | 525 |
| 630 | 20231211 | 090500 | 114767200 | 5700 | 5710 | 5710 | 5670 | 992 |
| 631 | 20231211 | 090400 | 109123240 | 5710 | 5680 | 5710 | 5670 | 1360 |
| 632 | 20231211 | 090300 | 101401300 | 5680 | 5730 | 5730 | 5680 | 3229 |
| 633 | 20231211 | 090200 | 83022170 | 5740 | 5700 | 5740 | 5680 | 5275 |
| 634 | 20231211 | 090100 | 52936320 | 5710 | 5710 | 5710 | 5690 | 2035 |
| 635 | 20231211 | 090000 | 41348730 | 5690 | 5690 | 5710 | 5690 | 7215 |