29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 3 | 20231207 | 185100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 4 | 20231207 | 185000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 5 | 20231207 | 184900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 6 | 20231207 | 184800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 7 | 20231207 | 184700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 8 | 20231207 | 184600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 9 | 20231207 | 184500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 10 | 20231207 | 184400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 11 | 20231207 | 184300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 12 | 20231207 | 184200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 13 | 20231207 | 184100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 14 | 20231207 | 184000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 15 | 20231207 | 183900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 16 | 20231207 | 183800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 17 | 20231207 | 183700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 18 | 20231207 | 183600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 19 | 20231207 | 183500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 20 | 20231207 | 183400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 21 | 20231207 | 183300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 22 | 20231207 | 183200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 23 | 20231207 | 183100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 24 | 20231207 | 183000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 25 | 20231207 | 182900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 26 | 20231207 | 182800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 27 | 20231207 | 182700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 28 | 20231207 | 182600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 29 | 20231207 | 182500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 30 | 20231207 | 182400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 31 | 20231207 | 182300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 32 | 20231207 | 182200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 33 | 20231207 | 182100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 34 | 20231207 | 182000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 35 | 20231207 | 181900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 36 | 20231207 | 181800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 37 | 20231207 | 181700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 38 | 20231207 | 181600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 39 | 20231207 | 181500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 40 | 20231207 | 181400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 41 | 20231207 | 181300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 42 | 20231207 | 181200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 43 | 20231207 | 181100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 44 | 20231207 | 181000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 45 | 20231207 | 180900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 46 | 20231207 | 180800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 47 | 20231207 | 180700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 48 | 20231207 | 180600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 49 | 20231207 | 180500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 50 | 20231207 | 180400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 51 | 20231207 | 180300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 52 | 20231207 | 180200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 53 | 20231207 | 180100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 54 | 20231207 | 180000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 55 | 20231207 | 175900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 56 | 20231207 | 175800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 57 | 20231207 | 175700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 58 | 20231207 | 175600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 59 | 20231207 | 175500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 60 | 20231207 | 175400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 61 | 20231207 | 175300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 62 | 20231207 | 175200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 63 | 20231207 | 175100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 64 | 20231207 | 175000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 65 | 20231207 | 174900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 66 | 20231207 | 174800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 67 | 20231207 | 174700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 68 | 20231207 | 174600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 69 | 20231207 | 174500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 70 | 20231207 | 174400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 71 | 20231207 | 174300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 72 | 20231207 | 174200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 73 | 20231207 | 174100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 74 | 20231207 | 174000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 75 | 20231207 | 173900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 76 | 20231207 | 173800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 77 | 20231207 | 173700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 78 | 20231207 | 173600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 79 | 20231207 | 173500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 80 | 20231207 | 173400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 81 | 20231207 | 173300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 82 | 20231207 | 173200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 83 | 20231207 | 173100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 84 | 20231207 | 173000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 85 | 20231207 | 172900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 86 | 20231207 | 172800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 87 | 20231207 | 172700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 88 | 20231207 | 172600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 89 | 20231207 | 172500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 90 | 20231207 | 172400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 91 | 20231207 | 172300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 92 | 20231207 | 172200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 93 | 20231207 | 172100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 94 | 20231207 | 172000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 95 | 20231207 | 171900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 96 | 20231207 | 171800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 97 | 20231207 | 171700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 98 | 20231207 | 171600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 99 | 20231207 | 171500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 100 | 20231207 | 171400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 101 | 20231207 | 171300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 102 | 20231207 | 171200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 103 | 20231207 | 171100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 104 | 20231207 | 171000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 105 | 20231207 | 170900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 106 | 20231207 | 170800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 107 | 20231207 | 170700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 108 | 20231207 | 170600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 109 | 20231207 | 170500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 110 | 20231207 | 170400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 111 | 20231207 | 170300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 112 | 20231207 | 170200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 113 | 20231207 | 170100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 114 | 20231207 | 170000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 115 | 20231207 | 165900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 116 | 20231207 | 165800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 117 | 20231207 | 165700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 118 | 20231207 | 165600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 119 | 20231207 | 165500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 120 | 20231207 | 165400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 121 | 20231207 | 165300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 122 | 20231207 | 165200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 123 | 20231207 | 165100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 124 | 20231207 | 165000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 125 | 20231207 | 164900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 126 | 20231207 | 164800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 127 | 20231207 | 164700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 128 | 20231207 | 164600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 129 | 20231207 | 164500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 130 | 20231207 | 164400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 131 | 20231207 | 164300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 132 | 20231207 | 164200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 133 | 20231207 | 164100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 134 | 20231207 | 164000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 135 | 20231207 | 163900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 136 | 20231207 | 163800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 137 | 20231207 | 163700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 138 | 20231207 | 163600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 139 | 20231207 | 163500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 140 | 20231207 | 163400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 141 | 20231207 | 163300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 142 | 20231207 | 163200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 143 | 20231207 | 163100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 144 | 20231207 | 163000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 145 | 20231207 | 162900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 146 | 20231207 | 162800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 147 | 20231207 | 162700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 148 | 20231207 | 162600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 149 | 20231207 | 162500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 150 | 20231207 | 162400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 151 | 20231207 | 162300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 152 | 20231207 | 162200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 153 | 20231207 | 162100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 154 | 20231207 | 162000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 155 | 20231207 | 161900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 156 | 20231207 | 161800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 157 | 20231207 | 161700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 158 | 20231207 | 161600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 159 | 20231207 | 161500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 160 | 20231207 | 161400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 161 | 20231207 | 161300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 162 | 20231207 | 161200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 163 | 20231207 | 161100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 164 | 20231207 | 161000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 165 | 20231207 | 160900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 166 | 20231207 | 160800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 167 | 20231207 | 160700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 168 | 20231207 | 160600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 169 | 20231207 | 160500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 170 | 20231207 | 160400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 171 | 20231207 | 160300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 172 | 20231207 | 160200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 173 | 20231207 | 160100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 174 | 20231207 | 160000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 175 | 20231207 | 155900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 176 | 20231207 | 155800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 177 | 20231207 | 155700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 178 | 20231207 | 155600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 179 | 20231207 | 155500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 180 | 20231207 | 155400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 181 | 20231207 | 155300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 182 | 20231207 | 155200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 183 | 20231207 | 155100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 184 | 20231207 | 155000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 185 | 20231207 | 154900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 186 | 20231207 | 154800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 187 | 20231207 | 154700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 188 | 20231207 | 154600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 189 | 20231207 | 154500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 190 | 20231207 | 154400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 191 | 20231207 | 154300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 192 | 20231207 | 154200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 193 | 20231207 | 154100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 194 | 20231207 | 154000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 195 | 20231207 | 153900 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20231207 | 153800 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20231207 | 153700 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20231207 | 153600 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20231207 | 153500 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20231207 | 153400 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20231207 | 153300 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20231207 | 153200 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20231207 | 153100 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20231207 | 153000 | 1238170345 | 2810 | 2810 | 2810 | 2810 | 5654 |
| 205 | 20231207 | 152900 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20231207 | 152800 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20231207 | 152700 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20231207 | 152600 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20231207 | 152500 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20231207 | 152400 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20231207 | 152300 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20231207 | 152200 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 213 | 20231207 | 152100 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20231207 | 152000 | 1222282605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20231207 | 151900 | 1222282605 | 2835 | 2815 | 2840 | 2815 | 8178 |
| 216 | 20231207 | 151800 | 1199139730 | 2810 | 2815 | 2815 | 2810 | 109 |
| 217 | 20231207 | 151700 | 1198833395 | 2820 | 2805 | 2820 | 2805 | 2051 |
| 218 | 20231207 | 151600 | 1193069560 | 2810 | 2805 | 2810 | 2805 | 1175 |
| 219 | 20231207 | 151500 | 1189773680 | 2805 | 2805 | 2805 | 2790 | 2394 |
| 220 | 20231207 | 151400 | 1183063085 | 2800 | 2800 | 2805 | 2800 | 509 |
| 221 | 20231207 | 151300 | 1181637880 | 2800 | 2800 | 2805 | 2800 | 4138 |
| 222 | 20231207 | 151200 | 1170051225 | 2800 | 2805 | 2805 | 2790 | 319 |
| 223 | 20231207 | 151100 | 1169158050 | 2790 | 2805 | 2810 | 2790 | 5118 |
| 224 | 20231207 | 151000 | 1154843565 | 2805 | 2800 | 2805 | 2790 | 321 |
| 225 | 20231207 | 150900 | 1153946940 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20231207 | 150800 | 1153946940 | 2800 | 2800 | 2800 | 2800 | 3213 |
| 227 | 20231207 | 150700 | 1144950540 | 2810 | 2800 | 2810 | 2800 | 1671 |
| 228 | 20231207 | 150600 | 1140271730 | 2805 | 2805 | 2805 | 2805 | 398 |
| 229 | 20231207 | 150500 | 1139155340 | 2810 | 2810 | 2810 | 2810 | 10 |
| 230 | 20231207 | 150400 | 1139127240 | 2810 | 2810 | 2810 | 2810 | 1665 |
| 231 | 20231207 | 150300 | 1134448590 | 2800 | 2800 | 2800 | 2800 | 726 |
| 232 | 20231207 | 150200 | 1132415790 | 2800 | 2800 | 2800 | 2800 | 15 |
| 233 | 20231207 | 150100 | 1132373790 | 2800 | 2790 | 2800 | 2790 | 167 |
| 234 | 20231207 | 150000 | 1131907850 | 2790 | 2790 | 2790 | 2790 | 200 |
| 235 | 20231207 | 145900 | 1131349850 | 2790 | 2790 | 2790 | 2790 | 561 |
| 236 | 20231207 | 145800 | 1129784660 | 2800 | 2800 | 2800 | 2800 | 1 |
| 237 | 20231207 | 145700 | 1129781860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20231207 | 145600 | 1129781860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 239 | 20231207 | 145500 | 1129781860 | 2800 | 2800 | 2800 | 2800 | 1212 |
| 240 | 20231207 | 145400 | 1126388260 | 2800 | 2790 | 2800 | 2790 | 945 |
| 241 | 20231207 | 145300 | 1123748860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 242 | 20231207 | 145200 | 1123748860 | 2800 | 2800 | 2800 | 2800 | 1 |
| 243 | 20231207 | 145100 | 1123746060 | 2785 | 2790 | 2800 | 2785 | 3376 |
| 244 | 20231207 | 145000 | 1114328930 | 2790 | 2790 | 2790 | 2790 | 1297 |
| 245 | 20231207 | 144900 | 1110710300 | 2800 | 2800 | 2800 | 2800 | 0 |
| 246 | 20231207 | 144800 | 1110710300 | 2800 | 2800 | 2800 | 2800 | 20 |
| 247 | 20231207 | 144700 | 1110654300 | 2800 | 2800 | 2800 | 2790 | 223 |
| 248 | 20231207 | 144600 | 1110030750 | 2800 | 2800 | 2800 | 2800 | 36 |
| 249 | 20231207 | 144500 | 1109929950 | 2805 | 2805 | 2805 | 2805 | 8 |
| 250 | 20231207 | 144400 | 1109907510 | 2805 | 2805 | 2805 | 2805 | 131 |
| 251 | 20231207 | 144300 | 1109540055 | 2805 | 2805 | 2805 | 2805 | 2273 |
| 252 | 20231207 | 144200 | 1103164290 | 2805 | 2805 | 2805 | 2805 | 7 |
| 253 | 20231207 | 144100 | 1103144655 | 2790 | 2795 | 2795 | 2790 | 2470 |
| 254 | 20231207 | 144000 | 1096252785 | 2795 | 2790 | 2795 | 2790 | 273 |
| 255 | 20231207 | 143900 | 1095490340 | 2800 | 2800 | 2800 | 2800 | 0 |
| 256 | 20231207 | 143800 | 1095490340 | 2800 | 2795 | 2800 | 2795 | 532 |
| 257 | 20231207 | 143700 | 1094001650 | 2800 | 2800 | 2800 | 2800 | 1 |
| 258 | 20231207 | 143600 | 1093998850 | 2795 | 2795 | 2795 | 2795 | 501 |
| 259 | 20231207 | 143500 | 1092598555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 260 | 20231207 | 143400 | 1092598555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 261 | 20231207 | 143300 | 1092598555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 262 | 20231207 | 143200 | 1092598555 | 2795 | 2795 | 2795 | 2795 | 0 |
| 263 | 20231207 | 143100 | 1092598555 | 2795 | 2800 | 2800 | 2795 | 826 |
| 264 | 20231207 | 143000 | 1090287360 | 2795 | 2795 | 2795 | 2795 | 2 |
| 265 | 20231207 | 142900 | 1090281770 | 2795 | 2795 | 2795 | 2795 | 762 |
| 266 | 20231207 | 142800 | 1088151980 | 2795 | 2795 | 2795 | 2795 | 1 |
| 267 | 20231207 | 142700 | 1088149185 | 2790 | 2790 | 2790 | 2790 | 0 |
| 268 | 20231207 | 142600 | 1088149185 | 2790 | 2790 | 2790 | 2790 | 85 |
| 269 | 20231207 | 142500 | 1087912035 | 2795 | 2795 | 2795 | 2795 | 54 |
| 270 | 20231207 | 142400 | 1087761105 | 2795 | 2795 | 2795 | 2795 | 152 |
| 271 | 20231207 | 142300 | 1087336265 | 2795 | 2795 | 2795 | 2795 | 2000 |
| 272 | 20231207 | 142200 | 1081746265 | 2800 | 2800 | 2800 | 2800 | 108 |
| 273 | 20231207 | 142100 | 1081443865 | 2800 | 2800 | 2800 | 2800 | 1 |
| 274 | 20231207 | 142000 | 1081441065 | 2800 | 2800 | 2800 | 2800 | 0 |
| 275 | 20231207 | 141900 | 1081441065 | 2800 | 2800 | 2800 | 2800 | 2336 |
| 276 | 20231207 | 141800 | 1074900265 | 2810 | 2810 | 2810 | 2810 | 0 |
| 277 | 20231207 | 141700 | 1074900265 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20231207 | 141600 | 1074900265 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20231207 | 141500 | 1074900265 | 2810 | 2800 | 2810 | 2800 | 97 |
| 280 | 20231207 | 141400 | 1074628555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 281 | 20231207 | 141300 | 1074628555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 282 | 20231207 | 141200 | 1074628555 | 2805 | 2805 | 2805 | 2795 | 408 |
| 283 | 20231207 | 141100 | 1073488115 | 2805 | 2810 | 2810 | 2800 | 47 |
| 284 | 20231207 | 141000 | 1073356500 | 2800 | 2800 | 2800 | 2800 | 17 |
| 285 | 20231207 | 140900 | 1073308900 | 2800 | 2800 | 2800 | 2800 | 0 |
| 286 | 20231207 | 140800 | 1073308900 | 2800 | 2800 | 2800 | 2800 | 0 |
| 287 | 20231207 | 140700 | 1073308900 | 2800 | 2800 | 2800 | 2800 | 142 |
| 288 | 20231207 | 140600 | 1072911300 | 2800 | 2800 | 2800 | 2800 | 410 |
| 289 | 20231207 | 140500 | 1071763300 | 2810 | 2810 | 2810 | 2810 | 0 |
| 290 | 20231207 | 140400 | 1071763300 | 2810 | 2810 | 2810 | 2810 | 0 |
| 291 | 20231207 | 140300 | 1071763300 | 2810 | 2810 | 2810 | 2810 | 1 |
| 292 | 20231207 | 140200 | 1071760490 | 2800 | 2800 | 2800 | 2800 | 430 |
| 293 | 20231207 | 140100 | 1070556490 | 2810 | 2810 | 2810 | 2810 | 508 |
| 294 | 20231207 | 140000 | 1069129010 | 2800 | 2800 | 2800 | 2800 | 0 |
| 295 | 20231207 | 135900 | 1069129010 | 2800 | 2795 | 2815 | 2795 | 110 |
| 296 | 20231207 | 135800 | 1068821375 | 2795 | 2795 | 2795 | 2795 | 370 |
| 297 | 20231207 | 135700 | 1067787225 | 2795 | 2800 | 2800 | 2795 | 278 |
| 298 | 20231207 | 135600 | 1067010205 | 2795 | 2805 | 2805 | 2795 | 45 |
| 299 | 20231207 | 135500 | 1066884380 | 2805 | 2795 | 2805 | 2790 | 751 |
| 300 | 20231207 | 135400 | 1064788975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 301 | 20231207 | 135300 | 1064788975 | 2795 | 2800 | 2800 | 2795 | 1352 |
| 302 | 20231207 | 135200 | 1061009280 | 2805 | 2805 | 2805 | 2805 | 1 |
| 303 | 20231207 | 135100 | 1061006475 | 2795 | 2795 | 2795 | 2795 | 0 |
| 304 | 20231207 | 135000 | 1061006475 | 2795 | 2795 | 2795 | 2795 | 44 |
| 305 | 20231207 | 134900 | 1060883495 | 2795 | 2795 | 2795 | 2795 | 496 |
| 306 | 20231207 | 134800 | 1059497175 | 2800 | 2800 | 2800 | 2800 | 0 |
| 307 | 20231207 | 134700 | 1059497175 | 2800 | 2800 | 2805 | 2800 | 2251 |
| 308 | 20231207 | 134600 | 1053194360 | 2800 | 2800 | 2800 | 2800 | 0 |
| 309 | 20231207 | 134500 | 1053194360 | 2800 | 2800 | 2800 | 2800 | 52 |
| 310 | 20231207 | 134400 | 1053048760 | 2800 | 2800 | 2800 | 2800 | 276 |
| 311 | 20231207 | 134300 | 1052275960 | 2800 | 2820 | 2820 | 2800 | 1287 |
| 312 | 20231207 | 134200 | 1048667375 | 2805 | 2805 | 2810 | 2805 | 1655 |
| 313 | 20231207 | 134100 | 1044022030 | 2805 | 2805 | 2805 | 2805 | 61 |
| 314 | 20231207 | 134000 | 1043850925 | 2810 | 2810 | 2810 | 2810 | 0 |
| 315 | 20231207 | 133900 | 1043850925 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20231207 | 133800 | 1043850925 | 2810 | 2810 | 2810 | 2810 | 0 |
| 317 | 20231207 | 133700 | 1043850925 | 2810 | 2810 | 2810 | 2810 | 500 |
| 318 | 20231207 | 133600 | 1042445925 | 2820 | 2810 | 2820 | 2805 | 7504 |
| 319 | 20231207 | 133500 | 1021391520 | 2820 | 2820 | 2820 | 2820 | 0 |
| 320 | 20231207 | 133400 | 1021391520 | 2820 | 2820 | 2820 | 2820 | 0 |
| 321 | 20231207 | 133300 | 1021391520 | 2820 | 2820 | 2820 | 2820 | 2148 |
| 322 | 20231207 | 133200 | 1015334160 | 2825 | 2820 | 2825 | 2820 | 1110 |
| 323 | 20231207 | 133100 | 1012203945 | 2825 | 2830 | 2830 | 2820 | 77 |
| 324 | 20231207 | 133000 | 1011986790 | 2825 | 2830 | 2830 | 2825 | 1026 |
| 325 | 20231207 | 132900 | 1009083335 | 2830 | 2830 | 2830 | 2830 | 0 |
| 326 | 20231207 | 132800 | 1009083335 | 2830 | 2825 | 2830 | 2820 | 5495 |
| 327 | 20231207 | 132700 | 993587380 | 2820 | 2820 | 2820 | 2820 | 271 |
| 328 | 20231207 | 132600 | 992823160 | 2820 | 2820 | 2820 | 2820 | 1 |
| 329 | 20231207 | 132500 | 992820340 | 2810 | 2810 | 2810 | 2810 | 1096 |
| 330 | 20231207 | 132400 | 989740580 | 2820 | 2820 | 2820 | 2820 | 0 |
| 331 | 20231207 | 132300 | 989740580 | 2820 | 2820 | 2820 | 2820 | 1 |
| 332 | 20231207 | 132200 | 989737760 | 2820 | 2810 | 2820 | 2810 | 31 |
| 333 | 20231207 | 132100 | 989650640 | 2810 | 2810 | 2810 | 2810 | 500 |
| 334 | 20231207 | 132000 | 988245640 | 2815 | 2815 | 2815 | 2815 | 208 |
| 335 | 20231207 | 131900 | 987660120 | 2815 | 2815 | 2815 | 2815 | 614 |
| 336 | 20231207 | 131800 | 985931710 | 2820 | 2820 | 2820 | 2820 | 11 |
| 337 | 20231207 | 131700 | 985900690 | 2820 | 2820 | 2820 | 2820 | 2 |
| 338 | 20231207 | 131600 | 985895050 | 2820 | 2820 | 2820 | 2820 | 2 |
| 339 | 20231207 | 131500 | 985889410 | 2820 | 2820 | 2820 | 2820 | 3 |
| 340 | 20231207 | 131400 | 985880950 | 2820 | 2815 | 2820 | 2815 | 188 |
| 341 | 20231207 | 131300 | 985351725 | 2825 | 2815 | 2825 | 2815 | 127 |
| 342 | 20231207 | 131200 | 984994210 | 2820 | 2820 | 2830 | 2820 | 72 |
| 343 | 20231207 | 131100 | 984791160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 344 | 20231207 | 131000 | 984791160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 345 | 20231207 | 130900 | 984791160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 346 | 20231207 | 130800 | 984791160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 347 | 20231207 | 130700 | 984791160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 348 | 20231207 | 130600 | 984791160 | 2825 | 2825 | 2830 | 2825 | 221 |
| 349 | 20231207 | 130500 | 984166830 | 2825 | 2825 | 2825 | 2825 | 0 |
| 350 | 20231207 | 130400 | 984166830 | 2825 | 2825 | 2825 | 2825 | 0 |
| 351 | 20231207 | 130300 | 984166830 | 2825 | 2820 | 2825 | 2820 | 2 |
| 352 | 20231207 | 130200 | 984161185 | 2825 | 2825 | 2825 | 2825 | 364 |
| 353 | 20231207 | 130100 | 983132885 | 2825 | 2825 | 2825 | 2825 | 10 |
| 354 | 20231207 | 130000 | 983104635 | 2825 | 2825 | 2825 | 2825 | 10 |
| 355 | 20231207 | 125900 | 983076385 | 2825 | 2825 | 2825 | 2825 | 0 |
| 356 | 20231207 | 125800 | 983076385 | 2825 | 2810 | 2825 | 2805 | 1001 |
| 357 | 20231207 | 125700 | 980267270 | 2825 | 2815 | 2825 | 2805 | 1011 |
| 358 | 20231207 | 125600 | 977429270 | 2830 | 2830 | 2830 | 2830 | 22 |
| 359 | 20231207 | 125500 | 977367010 | 2810 | 2810 | 2810 | 2810 | 628 |
| 360 | 20231207 | 125400 | 975602330 | 2810 | 2815 | 2815 | 2810 | 500 |
| 361 | 20231207 | 125300 | 974196980 | 2835 | 2835 | 2835 | 2835 | 0 |
| 362 | 20231207 | 125200 | 974196980 | 2835 | 2835 | 2835 | 2835 | 116 |
| 363 | 20231207 | 125100 | 973868120 | 2835 | 2830 | 2840 | 2830 | 2636 |
| 364 | 20231207 | 125000 | 966390810 | 2840 | 2840 | 2840 | 2840 | 0 |
| 365 | 20231207 | 124900 | 966390810 | 2840 | 2815 | 2840 | 2815 | 2501 |
| 366 | 20231207 | 124800 | 959321545 | 2815 | 2815 | 2815 | 2815 | 1 |
| 367 | 20231207 | 124700 | 959318730 | 2820 | 2820 | 2820 | 2820 | 50 |
| 368 | 20231207 | 124600 | 959177730 | 2820 | 2820 | 2820 | 2820 | 50 |
| 369 | 20231207 | 124500 | 959036730 | 2820 | 2815 | 2820 | 2815 | 142 |
| 370 | 20231207 | 124400 | 958636500 | 2820 | 2820 | 2820 | 2820 | 0 |
| 371 | 20231207 | 124300 | 958636500 | 2820 | 2820 | 2820 | 2820 | 1 |
| 372 | 20231207 | 124200 | 958633680 | 2820 | 2825 | 2825 | 2815 | 503 |
| 373 | 20231207 | 124100 | 957217715 | 2830 | 2830 | 2830 | 2830 | 3 |
| 374 | 20231207 | 124000 | 957209225 | 2815 | 2825 | 2830 | 2815 | 105 |
| 375 | 20231207 | 123900 | 956912470 | 2830 | 2825 | 2830 | 2825 | 216 |
| 376 | 20231207 | 123800 | 956302265 | 2825 | 2825 | 2825 | 2825 | 0 |
| 377 | 20231207 | 123700 | 956302265 | 2825 | 2825 | 2825 | 2825 | 37 |
| 378 | 20231207 | 123600 | 956197740 | 2825 | 2820 | 2825 | 2820 | 713 |
| 379 | 20231207 | 123500 | 954185015 | 2820 | 2820 | 2820 | 2820 | 64 |
| 380 | 20231207 | 123400 | 954004535 | 2815 | 2815 | 2815 | 2815 | 239 |
| 381 | 20231207 | 123300 | 953331750 | 2815 | 2805 | 2815 | 2805 | 732 |
| 382 | 20231207 | 123200 | 951278170 | 2805 | 2805 | 2805 | 2805 | 249 |
| 383 | 20231207 | 123100 | 950579725 | 2805 | 2805 | 2805 | 2805 | 0 |
| 384 | 20231207 | 123000 | 950579725 | 2805 | 2805 | 2805 | 2805 | 244 |
| 385 | 20231207 | 122900 | 949895305 | 2805 | 2805 | 2805 | 2805 | 0 |
| 386 | 20231207 | 122800 | 949895305 | 2805 | 2805 | 2805 | 2805 | 10 |
| 387 | 20231207 | 122700 | 949867255 | 2805 | 2805 | 2805 | 2805 | 0 |
| 388 | 20231207 | 122600 | 949867255 | 2805 | 2805 | 2805 | 2805 | 0 |
| 389 | 20231207 | 122500 | 949867255 | 2805 | 2805 | 2805 | 2805 | 0 |
| 390 | 20231207 | 122400 | 949867255 | 2805 | 2800 | 2805 | 2800 | 2 |
| 391 | 20231207 | 122300 | 949861650 | 2805 | 2805 | 2805 | 2805 | 0 |
| 392 | 20231207 | 122200 | 949861650 | 2805 | 2805 | 2805 | 2805 | 0 |
| 393 | 20231207 | 122100 | 949861650 | 2805 | 2805 | 2805 | 2805 | 0 |
| 394 | 20231207 | 122000 | 949861650 | 2805 | 2800 | 2805 | 2785 | 2189 |
| 395 | 20231207 | 121900 | 943745005 | 2805 | 2805 | 2805 | 2805 | 0 |
| 396 | 20231207 | 121800 | 943745005 | 2805 | 2805 | 2805 | 2805 | 0 |
| 397 | 20231207 | 121700 | 943745005 | 2805 | 2800 | 2805 | 2800 | 2031 |
| 398 | 20231207 | 121600 | 938058185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 399 | 20231207 | 121500 | 938058185 | 2800 | 2805 | 2805 | 2800 | 360 |
| 400 | 20231207 | 121400 | 937048435 | 2805 | 2805 | 2805 | 2805 | 9 |
| 401 | 20231207 | 121300 | 937023190 | 2805 | 2805 | 2805 | 2805 | 10 |
| 402 | 20231207 | 121200 | 936995140 | 2800 | 2805 | 2805 | 2800 | 39 |
| 403 | 20231207 | 121100 | 936885795 | 2805 | 2800 | 2805 | 2800 | 120 |
| 404 | 20231207 | 121000 | 936549645 | 2800 | 2800 | 2800 | 2800 | 52 |
| 405 | 20231207 | 120900 | 936404045 | 2810 | 2810 | 2810 | 2810 | 0 |
| 406 | 20231207 | 120800 | 936404045 | 2810 | 2810 | 2810 | 2810 | 0 |
| 407 | 20231207 | 120700 | 936404045 | 2810 | 2795 | 2810 | 2790 | 232 |
| 408 | 20231207 | 120600 | 935756640 | 2795 | 2805 | 2805 | 2795 | 4 |
| 409 | 20231207 | 120500 | 935745430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 410 | 20231207 | 120400 | 935745430 | 2815 | 2815 | 2815 | 2815 | 5 |
| 411 | 20231207 | 120300 | 935731355 | 2815 | 2815 | 2815 | 2815 | 0 |
| 412 | 20231207 | 120200 | 935731355 | 2815 | 2810 | 2815 | 2810 | 815 |
| 413 | 20231207 | 120100 | 933439810 | 2800 | 2800 | 2800 | 2800 | 1118 |
| 414 | 20231207 | 120000 | 930309410 | 2795 | 2795 | 2795 | 2795 | 86 |
| 415 | 20231207 | 115900 | 930069040 | 2795 | 2795 | 2795 | 2795 | 250 |
| 416 | 20231207 | 115800 | 929370290 | 2795 | 2795 | 2795 | 2795 | 715 |
| 417 | 20231207 | 115700 | 927371865 | 2795 | 2785 | 2795 | 2785 | 52 |
| 418 | 20231207 | 115600 | 927226860 | 2780 | 2780 | 2780 | 2780 | 342 |
| 419 | 20231207 | 115500 | 926276100 | 2775 | 2775 | 2775 | 2775 | 0 |
| 420 | 20231207 | 115400 | 926276100 | 2775 | 2780 | 2780 | 2775 | 543 |
| 421 | 20231207 | 115300 | 924768975 | 2780 | 2780 | 2780 | 2780 | 347 |
| 422 | 20231207 | 115200 | 923804315 | 2780 | 2785 | 2785 | 2780 | 399 |
| 423 | 20231207 | 115100 | 922693600 | 2785 | 2790 | 2790 | 2785 | 4 |
| 424 | 20231207 | 115000 | 922682445 | 2790 | 2790 | 2790 | 2790 | 0 |
| 425 | 20231207 | 114900 | 922682445 | 2790 | 2790 | 2790 | 2775 | 578 |
| 426 | 20231207 | 114800 | 921077290 | 2790 | 2785 | 2790 | 2785 | 201 |
| 427 | 20231207 | 114700 | 920517500 | 2790 | 2790 | 2790 | 2790 | 1 |
| 428 | 20231207 | 114600 | 920514710 | 2780 | 2785 | 2785 | 2780 | 5986 |
| 429 | 20231207 | 114500 | 903857350 | 2790 | 2790 | 2790 | 2790 | 199 |
| 430 | 20231207 | 114400 | 903302140 | 2800 | 2800 | 2800 | 2800 | 38 |
| 431 | 20231207 | 114300 | 903195740 | 2800 | 2800 | 2800 | 2800 | 2 |
| 432 | 20231207 | 114200 | 903190140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 433 | 20231207 | 114100 | 903190140 | 2800 | 2800 | 2800 | 2800 | 1 |
| 434 | 20231207 | 114000 | 903187340 | 2785 | 2785 | 2785 | 2785 | 0 |
| 435 | 20231207 | 113900 | 903187340 | 2785 | 2785 | 2785 | 2785 | 28 |
| 436 | 20231207 | 113800 | 903109360 | 2800 | 2800 | 2800 | 2800 | 54 |
| 437 | 20231207 | 113700 | 902958160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 438 | 20231207 | 113600 | 902958160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 439 | 20231207 | 113500 | 902958160 | 2800 | 2785 | 2800 | 2785 | 100 |
| 440 | 20231207 | 113400 | 902679630 | 2790 | 2790 | 2790 | 2790 | 12 |
| 441 | 20231207 | 113300 | 902646150 | 2785 | 2785 | 2785 | 2785 | 648 |
| 442 | 20231207 | 113200 | 900841470 | 2800 | 2785 | 2800 | 2785 | 967 |
| 443 | 20231207 | 113100 | 898148345 | 2785 | 2800 | 2800 | 2785 | 1001 |
| 444 | 20231207 | 113000 | 895353620 | 2800 | 2800 | 2800 | 2800 | 42 |
| 445 | 20231207 | 112900 | 895236020 | 2810 | 2800 | 2810 | 2800 | 1524 |
| 446 | 20231207 | 112800 | 890955140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 447 | 20231207 | 112700 | 890955140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 448 | 20231207 | 112600 | 890955140 | 2800 | 2800 | 2800 | 2800 | 2002 |
| 449 | 20231207 | 112500 | 885349540 | 2800 | 2800 | 2800 | 2800 | 0 |
| 450 | 20231207 | 112400 | 885349540 | 2800 | 2800 | 2800 | 2800 | 0 |
| 451 | 20231207 | 112300 | 885349540 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20231207 | 112200 | 885349540 | 2800 | 2800 | 2800 | 2800 | 2 |
| 453 | 20231207 | 112100 | 885343940 | 2800 | 2800 | 2800 | 2800 | 153 |
| 454 | 20231207 | 112000 | 884915540 | 2800 | 2800 | 2800 | 2800 | 1 |
| 455 | 20231207 | 111900 | 884912740 | 2785 | 2800 | 2800 | 2785 | 454 |
| 456 | 20231207 | 111800 | 883648200 | 2780 | 2780 | 2780 | 2780 | 0 |
| 457 | 20231207 | 111700 | 883648200 | 2780 | 2780 | 2780 | 2780 | 800 |
| 458 | 20231207 | 111600 | 881424200 | 2780 | 2800 | 2800 | 2780 | 3035 |
| 459 | 20231207 | 111500 | 872974595 | 2800 | 2795 | 2800 | 2795 | 43 |
| 460 | 20231207 | 111400 | 872854360 | 2795 | 2795 | 2795 | 2795 | 0 |
| 461 | 20231207 | 111300 | 872854360 | 2795 | 2795 | 2795 | 2795 | 950 |
| 462 | 20231207 | 111200 | 870199110 | 2795 | 2795 | 2795 | 2795 | 4 |
| 463 | 20231207 | 111100 | 870187930 | 2800 | 2795 | 2800 | 2795 | 3 |
| 464 | 20231207 | 111000 | 870179535 | 2795 | 2790 | 2795 | 2790 | 2 |
| 465 | 20231207 | 110900 | 870173950 | 2780 | 2800 | 2800 | 2780 | 3000 |
| 466 | 20231207 | 110800 | 861822500 | 2810 | 2810 | 2810 | 2810 | 5 |
| 467 | 20231207 | 110700 | 861808450 | 2810 | 2810 | 2810 | 2810 | 0 |
| 468 | 20231207 | 110600 | 861808450 | 2810 | 2810 | 2810 | 2810 | 0 |
| 469 | 20231207 | 110500 | 861808450 | 2810 | 2810 | 2810 | 2810 | 107 |
| 470 | 20231207 | 110400 | 861507780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 471 | 20231207 | 110300 | 861507780 | 2810 | 2805 | 2810 | 2805 | 21 |
| 472 | 20231207 | 110200 | 861448855 | 2800 | 2790 | 2800 | 2790 | 1000 |
| 473 | 20231207 | 110100 | 858653285 | 2790 | 2790 | 2790 | 2790 | 159 |
| 474 | 20231207 | 110000 | 858209675 | 2790 | 2790 | 2790 | 2785 | 671 |
| 475 | 20231207 | 105900 | 856337640 | 2790 | 2790 | 2790 | 2790 | 0 |
| 476 | 20231207 | 105800 | 856337640 | 2790 | 2790 | 2790 | 2790 | 0 |
| 477 | 20231207 | 105700 | 856337640 | 2790 | 2790 | 2790 | 2790 | 0 |
| 478 | 20231207 | 105600 | 856337640 | 2790 | 2790 | 2790 | 2790 | 900 |
| 479 | 20231207 | 105500 | 853826640 | 2780 | 2780 | 2780 | 2780 | 0 |
| 480 | 20231207 | 105400 | 853826640 | 2780 | 2780 | 2780 | 2780 | 0 |
| 481 | 20231207 | 105300 | 853826640 | 2780 | 2780 | 2780 | 2780 | 224 |
| 482 | 20231207 | 105200 | 853203920 | 2780 | 2780 | 2780 | 2780 | 0 |
| 483 | 20231207 | 105100 | 853203920 | 2780 | 2780 | 2780 | 2780 | 100 |
| 484 | 20231207 | 105000 | 852925920 | 2780 | 2780 | 2780 | 2780 | 170 |
| 485 | 20231207 | 104900 | 852453320 | 2785 | 2785 | 2785 | 2785 | 104 |
| 486 | 20231207 | 104800 | 852163680 | 2780 | 2780 | 2780 | 2780 | 610 |
| 487 | 20231207 | 104700 | 850467880 | 2780 | 2780 | 2780 | 2780 | 500 |
| 488 | 20231207 | 104600 | 849077880 | 2780 | 2780 | 2780 | 2780 | 370 |
| 489 | 20231207 | 104500 | 848049280 | 2780 | 2785 | 2785 | 2780 | 10 |
| 490 | 20231207 | 104400 | 848021475 | 2790 | 2790 | 2790 | 2790 | 25 |
| 491 | 20231207 | 104300 | 847951725 | 2785 | 2785 | 2785 | 2785 | 232 |
| 492 | 20231207 | 104200 | 847305605 | 2780 | 2780 | 2780 | 2780 | 11 |
| 493 | 20231207 | 104100 | 847275025 | 2780 | 2780 | 2780 | 2780 | 221 |
| 494 | 20231207 | 104000 | 846660645 | 2785 | 2780 | 2785 | 2780 | 692 |
| 495 | 20231207 | 103900 | 844733985 | 2780 | 2775 | 2780 | 2775 | 1279 |
| 496 | 20231207 | 103800 | 841184525 | 2780 | 2785 | 2785 | 2780 | 356 |
| 497 | 20231207 | 103700 | 840193245 | 2785 | 2780 | 2785 | 2780 | 51 |
| 498 | 20231207 | 103600 | 840051460 | 2780 | 2775 | 2790 | 2775 | 1195 |
| 499 | 20231207 | 103500 | 836727325 | 2770 | 2775 | 2775 | 2770 | 728 |
| 500 | 20231207 | 103400 | 834707180 | 2770 | 2800 | 2800 | 2770 | 10690 |
| 501 | 20231207 | 103300 | 804959645 | 2790 | 2790 | 2790 | 2790 | 2826 |
| 502 | 20231207 | 103200 | 797075105 | 2795 | 2795 | 2795 | 2795 | 3 |
| 503 | 20231207 | 103100 | 797066720 | 2795 | 2795 | 2795 | 2795 | 9 |
| 504 | 20231207 | 103000 | 797041565 | 2795 | 2790 | 2795 | 2790 | 2895 |
| 505 | 20231207 | 102900 | 788964225 | 2790 | 2790 | 2790 | 2790 | 1178 |
| 506 | 20231207 | 102800 | 785677605 | 2795 | 2800 | 2800 | 2795 | 1665 |
| 507 | 20231207 | 102700 | 781021430 | 2800 | 2800 | 2800 | 2800 | 99 |
| 508 | 20231207 | 102600 | 780744230 | 2800 | 2795 | 2800 | 2795 | 41 |
| 509 | 20231207 | 102500 | 780629585 | 2795 | 2790 | 2795 | 2790 | 1869 |
| 510 | 20231207 | 102400 | 775410075 | 2790 | 2790 | 2790 | 2790 | 0 |
| 511 | 20231207 | 102300 | 775410075 | 2790 | 2790 | 2790 | 2790 | 106 |
| 512 | 20231207 | 102200 | 775114335 | 2790 | 2790 | 2790 | 2790 | 0 |
| 513 | 20231207 | 102100 | 775114335 | 2790 | 2785 | 2790 | 2785 | 325 |
| 514 | 20231207 | 102000 | 774207710 | 2780 | 2785 | 2785 | 2780 | 237 |
| 515 | 20231207 | 101900 | 773547890 | 2785 | 2785 | 2785 | 2785 | 447 |
| 516 | 20231207 | 101800 | 772302995 | 2785 | 2785 | 2785 | 2785 | 22 |
| 517 | 20231207 | 101700 | 772241725 | 2780 | 2790 | 2790 | 2780 | 147 |
| 518 | 20231207 | 101600 | 771832355 | 2790 | 2790 | 2790 | 2785 | 1369 |
| 519 | 20231207 | 101500 | 768019485 | 2785 | 2785 | 2785 | 2785 | 1068 |
| 520 | 20231207 | 101400 | 765045105 | 2790 | 2790 | 2790 | 2790 | 1071 |
| 521 | 20231207 | 101300 | 762057015 | 2790 | 2790 | 2790 | 2790 | 34 |
| 522 | 20231207 | 101200 | 761962155 | 2785 | 2785 | 2785 | 2785 | 0 |
| 523 | 20231207 | 101100 | 761962155 | 2785 | 2790 | 2790 | 2785 | 770 |
| 524 | 20231207 | 101000 | 759816660 | 2790 | 2790 | 2805 | 2790 | 1069 |
| 525 | 20231207 | 100900 | 756834135 | 2795 | 2800 | 2815 | 2790 | 1222 |
| 526 | 20231207 | 100800 | 753419130 | 2800 | 2805 | 2805 | 2795 | 555 |
| 527 | 20231207 | 100700 | 751865145 | 2815 | 2810 | 2815 | 2805 | 686 |
| 528 | 20231207 | 100600 | 749939475 | 2820 | 2810 | 2820 | 2810 | 101 |
| 529 | 20231207 | 100500 | 749655655 | 2820 | 2820 | 2820 | 2820 | 165 |
| 530 | 20231207 | 100400 | 749190355 | 2825 | 2825 | 2825 | 2825 | 107 |
| 531 | 20231207 | 100300 | 748888080 | 2825 | 2825 | 2825 | 2820 | 561 |
| 532 | 20231207 | 100200 | 747305200 | 2825 | 2825 | 2825 | 2820 | 2105 |
| 533 | 20231207 | 100100 | 741366630 | 2825 | 2820 | 2825 | 2820 | 90 |
| 534 | 20231207 | 100000 | 741112820 | 2820 | 2825 | 2825 | 2820 | 56 |
| 535 | 20231207 | 095900 | 740954885 | 2825 | 2820 | 2825 | 2820 | 1234 |
| 536 | 20231207 | 095800 | 737473725 | 2820 | 2805 | 2820 | 2805 | 1202 |
| 537 | 20231207 | 095700 | 734084310 | 2820 | 2810 | 2820 | 2810 | 176 |
| 538 | 20231207 | 095600 | 733589600 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 539 | 20231207 | 095500 | 727949600 | 2820 | 2820 | 2825 | 2820 | 224 |
| 540 | 20231207 | 095400 | 727317805 | 2820 | 2810 | 2820 | 2810 | 1170 |
| 541 | 20231207 | 095300 | 724018465 | 2820 | 2810 | 2820 | 2810 | 215 |
| 542 | 20231207 | 095200 | 723414225 | 2820 | 2815 | 2820 | 2805 | 351 |
| 543 | 20231207 | 095100 | 722427145 | 2815 | 2810 | 2815 | 2810 | 295 |
| 544 | 20231207 | 095000 | 721597330 | 2815 | 2810 | 2815 | 2810 | 372 |
| 545 | 20231207 | 094900 | 720551595 | 2810 | 2790 | 2835 | 2790 | 5521 |
| 546 | 20231207 | 094800 | 705000245 | 2780 | 2780 | 2780 | 2780 | 674 |
| 547 | 20231207 | 094700 | 703126525 | 2785 | 2785 | 2785 | 2780 | 7736 |
| 548 | 20231207 | 094600 | 681616770 | 2785 | 2790 | 2790 | 2785 | 661 |
| 549 | 20231207 | 094500 | 679773610 | 2780 | 2790 | 2790 | 2780 | 5126 |
| 550 | 20231207 | 094400 | 665506050 | 2795 | 2790 | 2795 | 2790 | 863 |
| 551 | 20231207 | 094300 | 663097825 | 2785 | 2795 | 2795 | 2785 | 4037 |
| 552 | 20231207 | 094200 | 651849215 | 2795 | 2795 | 2800 | 2795 | 132 |
| 553 | 20231207 | 094100 | 651480265 | 2800 | 2790 | 2800 | 2790 | 983 |
| 554 | 20231207 | 094000 | 648730765 | 2790 | 2795 | 2795 | 2790 | 2052 |
| 555 | 20231207 | 093900 | 643000755 | 2790 | 2790 | 2795 | 2785 | 2632 |
| 556 | 20231207 | 093800 | 635668615 | 2785 | 2800 | 2800 | 2785 | 2193 |
| 557 | 20231207 | 093700 | 629554990 | 2800 | 2800 | 2800 | 2800 | 1 |
| 558 | 20231207 | 093600 | 629552190 | 2790 | 2805 | 2805 | 2790 | 1913 |
| 559 | 20231207 | 093500 | 624209175 | 2805 | 2810 | 2810 | 2790 | 4954 |
| 560 | 20231207 | 093400 | 610350760 | 2810 | 2810 | 2810 | 2810 | 210 |
| 561 | 20231207 | 093300 | 609760660 | 2800 | 2800 | 2800 | 2800 | 0 |
| 562 | 20231207 | 093200 | 609760660 | 2800 | 2800 | 2805 | 2800 | 435 |
| 563 | 20231207 | 093100 | 608542490 | 2800 | 2795 | 2800 | 2790 | 5593 |
| 564 | 20231207 | 093000 | 592932795 | 2795 | 2810 | 2810 | 2795 | 2211 |
| 565 | 20231207 | 092900 | 586742680 | 2810 | 2820 | 2825 | 2810 | 1061 |
| 566 | 20231207 | 092800 | 583759140 | 2810 | 2815 | 2825 | 2810 | 1581 |
| 567 | 20231207 | 092700 | 579309570 | 2820 | 2815 | 2820 | 2815 | 100 |
| 568 | 20231207 | 092600 | 579027820 | 2815 | 2815 | 2815 | 2815 | 773 |
| 569 | 20231207 | 092500 | 576851825 | 2815 | 2820 | 2825 | 2815 | 594 |
| 570 | 20231207 | 092400 | 575179180 | 2815 | 2825 | 2825 | 2815 | 478 |
| 571 | 20231207 | 092300 | 573833250 | 2825 | 2820 | 2825 | 2815 | 1575 |
| 572 | 20231207 | 092200 | 569391105 | 2820 | 2825 | 2830 | 2820 | 1393 |
| 573 | 20231207 | 092100 | 565454620 | 2825 | 2820 | 2825 | 2820 | 254 |
| 574 | 20231207 | 092000 | 564737770 | 2800 | 2825 | 2835 | 2800 | 7026 |
| 575 | 20231207 | 091900 | 544948185 | 2825 | 2800 | 2825 | 2790 | 5385 |
| 576 | 20231207 | 091800 | 529831140 | 2795 | 2790 | 2795 | 2790 | 1740 |
| 577 | 20231207 | 091700 | 524968810 | 2795 | 2780 | 2795 | 2780 | 4097 |
| 578 | 20231207 | 091600 | 513528065 | 2765 | 2765 | 2785 | 2760 | 11286 |
| 579 | 20231207 | 091500 | 482262480 | 2765 | 2785 | 2790 | 2765 | 18387 |
| 580 | 20231207 | 091400 | 431265725 | 2780 | 2770 | 2780 | 2770 | 4025 |
| 581 | 20231207 | 091300 | 420100755 | 2785 | 2805 | 2810 | 2770 | 15840 |
| 582 | 20231207 | 091200 | 375903325 | 2805 | 2825 | 2830 | 2805 | 9700 |
| 583 | 20231207 | 091100 | 348588950 | 2825 | 2810 | 2825 | 2810 | 4734 |
| 584 | 20231207 | 091000 | 335248535 | 2810 | 2820 | 2825 | 2810 | 2494 |
| 585 | 20231207 | 090900 | 328228935 | 2820 | 2825 | 2860 | 2815 | 3365 |
| 586 | 20231207 | 090800 | 318694895 | 2825 | 2795 | 2825 | 2795 | 3635 |
| 587 | 20231207 | 090700 | 308495380 | 2785 | 2775 | 2785 | 2775 | 9975 |
| 588 | 20231207 | 090600 | 280750970 | 2775 | 2770 | 2775 | 2770 | 4751 |
| 589 | 20231207 | 090500 | 267576925 | 2770 | 2815 | 2815 | 2770 | 25860 |
| 590 | 20231207 | 090400 | 195368465 | 2810 | 2830 | 2835 | 2810 | 20187 |
| 591 | 20231207 | 090300 | 138321610 | 2835 | 2830 | 2860 | 2825 | 9408 |
| 592 | 20231207 | 090200 | 111644675 | 2835 | 2895 | 2895 | 2825 | 12175 |
| 593 | 20231207 | 090100 | 77060615 | 2865 | 2855 | 2865 | 2840 | 6007 |
| 594 | 20231207 | 090000 | 59974465 | 2865 | 2895 | 2905 | 2840 | 20789 |