29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 3 | 20231219 | 185600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 4 | 20231219 | 185500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 5 | 20231219 | 185400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 6 | 20231219 | 185300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 7 | 20231219 | 185200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 8 | 20231219 | 185100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 9 | 20231219 | 185000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 10 | 20231219 | 184900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 11 | 20231219 | 184800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 12 | 20231219 | 184700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 13 | 20231219 | 184600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 14 | 20231219 | 184500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 15 | 20231219 | 184400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 16 | 20231219 | 184300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 17 | 20231219 | 184200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 18 | 20231219 | 184100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 19 | 20231219 | 184000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 20 | 20231219 | 183900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 21 | 20231219 | 183800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 22 | 20231219 | 183700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 23 | 20231219 | 183600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 24 | 20231219 | 183500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 25 | 20231219 | 183400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 26 | 20231219 | 183300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 27 | 20231219 | 183200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 28 | 20231219 | 183100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 29 | 20231219 | 183000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 30 | 20231219 | 182900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 31 | 20231219 | 182800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 32 | 20231219 | 182700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 33 | 20231219 | 182600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 34 | 20231219 | 182500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 35 | 20231219 | 182400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 36 | 20231219 | 182300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 37 | 20231219 | 182200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 38 | 20231219 | 182100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 39 | 20231219 | 182000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 40 | 20231219 | 181900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 41 | 20231219 | 181800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 42 | 20231219 | 181700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 43 | 20231219 | 181600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 44 | 20231219 | 181500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 45 | 20231219 | 181400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 46 | 20231219 | 181300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 47 | 20231219 | 181200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 48 | 20231219 | 181100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 49 | 20231219 | 181000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 50 | 20231219 | 180900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 51 | 20231219 | 180800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 52 | 20231219 | 180700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 53 | 20231219 | 180600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 54 | 20231219 | 180500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 55 | 20231219 | 180400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 56 | 20231219 | 180300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 57 | 20231219 | 180200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 58 | 20231219 | 180100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 59 | 20231219 | 180000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 60 | 20231219 | 175900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 61 | 20231219 | 175800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 62 | 20231219 | 175700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 63 | 20231219 | 175600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 64 | 20231219 | 175500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 65 | 20231219 | 175400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 66 | 20231219 | 175300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 67 | 20231219 | 175200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 68 | 20231219 | 175100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 69 | 20231219 | 175000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 70 | 20231219 | 174900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 71 | 20231219 | 174800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 72 | 20231219 | 174700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 73 | 20231219 | 174600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 74 | 20231219 | 174500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 75 | 20231219 | 174400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 76 | 20231219 | 174300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 77 | 20231219 | 174200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 78 | 20231219 | 174100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 79 | 20231219 | 174000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 80 | 20231219 | 173900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 81 | 20231219 | 173800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 82 | 20231219 | 173700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 83 | 20231219 | 173600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 84 | 20231219 | 173500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 85 | 20231219 | 173400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 86 | 20231219 | 173300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 87 | 20231219 | 173200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 88 | 20231219 | 173100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 89 | 20231219 | 173000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 90 | 20231219 | 172900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 91 | 20231219 | 172800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 92 | 20231219 | 172700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 93 | 20231219 | 172600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 94 | 20231219 | 172500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 95 | 20231219 | 172400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 96 | 20231219 | 172300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 97 | 20231219 | 172200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 98 | 20231219 | 172100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 99 | 20231219 | 172000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 100 | 20231219 | 171900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 101 | 20231219 | 171800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 102 | 20231219 | 171700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 103 | 20231219 | 171600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 104 | 20231219 | 171500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 105 | 20231219 | 171400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 106 | 20231219 | 171300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 107 | 20231219 | 171200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 108 | 20231219 | 171100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 109 | 20231219 | 171000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 110 | 20231219 | 170900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 111 | 20231219 | 170800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 112 | 20231219 | 170700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 113 | 20231219 | 170600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 114 | 20231219 | 170500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 115 | 20231219 | 170400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 116 | 20231219 | 170300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 117 | 20231219 | 170200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 118 | 20231219 | 170100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 119 | 20231219 | 170000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 120 | 20231219 | 165900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 121 | 20231219 | 165800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 122 | 20231219 | 165700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 123 | 20231219 | 165600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 124 | 20231219 | 165500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 125 | 20231219 | 165400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 126 | 20231219 | 165300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 127 | 20231219 | 165200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 128 | 20231219 | 165100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 129 | 20231219 | 165000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 130 | 20231219 | 164900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 131 | 20231219 | 164800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 132 | 20231219 | 164700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 133 | 20231219 | 164600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 134 | 20231219 | 164500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 135 | 20231219 | 164400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 136 | 20231219 | 164300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 137 | 20231219 | 164200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 138 | 20231219 | 164100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 139 | 20231219 | 164000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 140 | 20231219 | 163900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 141 | 20231219 | 163800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 142 | 20231219 | 163700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 143 | 20231219 | 163600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 144 | 20231219 | 163500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 145 | 20231219 | 163400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 146 | 20231219 | 163300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 147 | 20231219 | 163200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 148 | 20231219 | 163100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 149 | 20231219 | 163000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 150 | 20231219 | 162900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 151 | 20231219 | 162800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 152 | 20231219 | 162700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 153 | 20231219 | 162600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 154 | 20231219 | 162500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 155 | 20231219 | 162400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 156 | 20231219 | 162300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 157 | 20231219 | 162200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 158 | 20231219 | 162100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 159 | 20231219 | 162000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 160 | 20231219 | 161900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 161 | 20231219 | 161800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 162 | 20231219 | 161700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 163 | 20231219 | 161600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 164 | 20231219 | 161500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 165 | 20231219 | 161400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 166 | 20231219 | 161300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 167 | 20231219 | 161200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 168 | 20231219 | 161100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 169 | 20231219 | 161000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 170 | 20231219 | 160900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 171 | 20231219 | 160800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 172 | 20231219 | 160700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 173 | 20231219 | 160600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 174 | 20231219 | 160500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 175 | 20231219 | 160400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 176 | 20231219 | 160300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 177 | 20231219 | 160200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 178 | 20231219 | 160100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 179 | 20231219 | 160000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 180 | 20231219 | 155900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 181 | 20231219 | 155800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 182 | 20231219 | 155700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 183 | 20231219 | 155600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 184 | 20231219 | 155500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 185 | 20231219 | 155400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 186 | 20231219 | 155300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 187 | 20231219 | 155200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 188 | 20231219 | 155100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 189 | 20231219 | 155000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 190 | 20231219 | 154900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 191 | 20231219 | 154800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 192 | 20231219 | 154700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 193 | 20231219 | 154600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 194 | 20231219 | 154500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 195 | 20231219 | 154400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 196 | 20231219 | 154300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 197 | 20231219 | 154200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 198 | 20231219 | 154100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 199 | 20231219 | 154000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 200 | 20231219 | 153900 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 201 | 20231219 | 153800 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 202 | 20231219 | 153700 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 203 | 20231219 | 153600 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 204 | 20231219 | 153500 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 205 | 20231219 | 153400 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 206 | 20231219 | 153300 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 207 | 20231219 | 153200 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 208 | 20231219 | 153100 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 209 | 20231219 | 153000 | 2569358280 | 2145 | 2145 | 2145 | 2145 | 57942 |
| 210 | 20231219 | 152900 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231219 | 152800 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231219 | 152700 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 213 | 20231219 | 152600 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231219 | 152500 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231219 | 152400 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231219 | 152300 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231219 | 152200 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231219 | 152100 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231219 | 152000 | 2445072690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231219 | 151900 | 2445072690 | 2150 | 2145 | 2150 | 2140 | 19250 |
| 221 | 20231219 | 151800 | 2403783625 | 2145 | 2145 | 2155 | 2145 | 25103 |
| 222 | 20231219 | 151700 | 2349859275 | 2145 | 2150 | 2155 | 2145 | 29197 |
| 223 | 20231219 | 151600 | 2287132470 | 2150 | 2145 | 2150 | 2145 | 7576 |
| 224 | 20231219 | 151500 | 2270866500 | 2145 | 2145 | 2150 | 2140 | 24316 |
| 225 | 20231219 | 151400 | 2218697350 | 2150 | 2150 | 2150 | 2140 | 17323 |
| 226 | 20231219 | 151300 | 2181502835 | 2150 | 2150 | 2155 | 2145 | 48939 |
| 227 | 20231219 | 151200 | 2076275995 | 2150 | 2150 | 2160 | 2145 | 74856 |
| 228 | 20231219 | 151100 | 1915256045 | 2145 | 2150 | 2150 | 2140 | 40559 |
| 229 | 20231219 | 151000 | 1828309795 | 2150 | 2135 | 2150 | 2125 | 43007 |
| 230 | 20231219 | 150900 | 1736409195 | 2130 | 2140 | 2145 | 2130 | 76575 |
| 231 | 20231219 | 150800 | 1572826270 | 2140 | 2125 | 2150 | 2125 | 84524 |
| 232 | 20231219 | 150700 | 1392046980 | 2125 | 2120 | 2125 | 2120 | 15311 |
| 233 | 20231219 | 150600 | 1359563350 | 2120 | 2120 | 2120 | 2120 | 585 |
| 234 | 20231219 | 150500 | 1358323150 | 2120 | 2120 | 2120 | 2120 | 2816 |
| 235 | 20231219 | 150400 | 1352353230 | 2120 | 2120 | 2125 | 2120 | 20082 |
| 236 | 20231219 | 150300 | 1309763985 | 2120 | 2110 | 2120 | 2110 | 2952 |
| 237 | 20231219 | 150200 | 1303521155 | 2110 | 2115 | 2115 | 2110 | 2356 |
| 238 | 20231219 | 150100 | 1298549475 | 2115 | 2115 | 2115 | 2115 | 4858 |
| 239 | 20231219 | 150000 | 1288274805 | 2120 | 2125 | 2125 | 2120 | 2127 |
| 240 | 20231219 | 145900 | 1283763815 | 2120 | 2120 | 2120 | 2120 | 2520 |
| 241 | 20231219 | 145800 | 1278421415 | 2120 | 2115 | 2120 | 2115 | 910 |
| 242 | 20231219 | 145700 | 1276494040 | 2120 | 2115 | 2120 | 2115 | 4630 |
| 243 | 20231219 | 145600 | 1266684110 | 2120 | 2130 | 2130 | 2120 | 17720 |
| 244 | 20231219 | 145500 | 1229074910 | 2130 | 2110 | 2130 | 2110 | 13285 |
| 245 | 20231219 | 145400 | 1200900260 | 2110 | 2095 | 2110 | 2095 | 16795 |
| 246 | 20231219 | 145300 | 1165662285 | 2095 | 2105 | 2105 | 2095 | 2023 |
| 247 | 20231219 | 145200 | 1161404100 | 2095 | 2105 | 2105 | 2095 | 813 |
| 248 | 20231219 | 145100 | 1159700735 | 2105 | 2100 | 2105 | 2090 | 24167 |
| 249 | 20231219 | 145000 | 1109143460 | 2100 | 2100 | 2100 | 2100 | 682 |
| 250 | 20231219 | 144900 | 1107711260 | 2100 | 2100 | 2100 | 2100 | 2318 |
| 251 | 20231219 | 144800 | 1102843460 | 2105 | 2110 | 2110 | 2105 | 204 |
| 252 | 20231219 | 144700 | 1102414035 | 2100 | 2105 | 2105 | 2100 | 1290 |
| 253 | 20231219 | 144600 | 1099699230 | 2105 | 2105 | 2105 | 2105 | 0 |
| 254 | 20231219 | 144500 | 1099699230 | 2105 | 2105 | 2105 | 2100 | 1374 |
| 255 | 20231219 | 144400 | 1096811960 | 2110 | 2110 | 2110 | 2110 | 162 |
| 256 | 20231219 | 144300 | 1096470140 | 2110 | 2110 | 2110 | 2110 | 1 |
| 257 | 20231219 | 144200 | 1096468030 | 2105 | 2105 | 2105 | 2105 | 1962 |
| 258 | 20231219 | 144100 | 1092338020 | 2110 | 2110 | 2110 | 2110 | 848 |
| 259 | 20231219 | 144000 | 1090548740 | 2115 | 2110 | 2115 | 2110 | 1658 |
| 260 | 20231219 | 143900 | 1087050355 | 2110 | 2105 | 2110 | 2105 | 3798 |
| 261 | 20231219 | 143800 | 1079055560 | 2100 | 2105 | 2105 | 2100 | 203 |
| 262 | 20231219 | 143700 | 1078629250 | 2105 | 2105 | 2105 | 2105 | 0 |
| 263 | 20231219 | 143600 | 1078629250 | 2105 | 2105 | 2105 | 2105 | 1 |
| 264 | 20231219 | 143500 | 1078627145 | 2100 | 2100 | 2100 | 2100 | 4 |
| 265 | 20231219 | 143400 | 1078618745 | 2105 | 2105 | 2105 | 2105 | 151 |
| 266 | 20231219 | 143300 | 1078300890 | 2100 | 2105 | 2105 | 2100 | 362 |
| 267 | 20231219 | 143200 | 1077539710 | 2105 | 2100 | 2105 | 2100 | 132 |
| 268 | 20231219 | 143100 | 1077262505 | 2100 | 2085 | 2100 | 2080 | 9253 |
| 269 | 20231219 | 143000 | 1057970430 | 2090 | 2100 | 2105 | 2085 | 11000 |
| 270 | 20231219 | 142900 | 1034963310 | 2105 | 2115 | 2115 | 2105 | 2423 |
| 271 | 20231219 | 142800 | 1029862885 | 2110 | 2110 | 2110 | 2110 | 151 |
| 272 | 20231219 | 142700 | 1029544275 | 2110 | 2115 | 2115 | 2110 | 2812 |
| 273 | 20231219 | 142600 | 1023605955 | 2115 | 2115 | 2115 | 2115 | 42 |
| 274 | 20231219 | 142500 | 1023517125 | 2115 | 2115 | 2115 | 2110 | 1549 |
| 275 | 20231219 | 142400 | 1020241110 | 2115 | 2105 | 2115 | 2105 | 641 |
| 276 | 20231219 | 142300 | 1018888550 | 2115 | 2115 | 2115 | 2115 | 63 |
| 277 | 20231219 | 142200 | 1018755305 | 2115 | 2110 | 2115 | 2110 | 5934 |
| 278 | 20231219 | 142100 | 1006234560 | 2110 | 2110 | 2110 | 2110 | 100 |
| 279 | 20231219 | 142000 | 1006023560 | 2120 | 2110 | 2120 | 2110 | 6301 |
| 280 | 20231219 | 141900 | 992728440 | 2115 | 2115 | 2120 | 2115 | 3591 |
| 281 | 20231219 | 141800 | 985133470 | 2115 | 2115 | 2115 | 2110 | 2107 |
| 282 | 20231219 | 141700 | 980677210 | 2115 | 2115 | 2115 | 2105 | 306 |
| 283 | 20231219 | 141600 | 980030120 | 2115 | 2115 | 2115 | 2115 | 11 |
| 284 | 20231219 | 141500 | 980006855 | 2110 | 2115 | 2115 | 2110 | 1806 |
| 285 | 20231219 | 141400 | 976192165 | 2115 | 2110 | 2115 | 2105 | 758 |
| 286 | 20231219 | 141300 | 974594450 | 2110 | 2105 | 2110 | 2105 | 2106 |
| 287 | 20231219 | 141200 | 970157795 | 2105 | 2105 | 2105 | 2100 | 196 |
| 288 | 20231219 | 141100 | 969746060 | 2100 | 2105 | 2105 | 2100 | 1547 |
| 289 | 20231219 | 141000 | 966495130 | 2110 | 2110 | 2110 | 2105 | 1069 |
| 290 | 20231219 | 140900 | 964242275 | 2105 | 2115 | 2115 | 2105 | 2896 |
| 291 | 20231219 | 140800 | 958133225 | 2115 | 2120 | 2120 | 2100 | 11726 |
| 292 | 20231219 | 140700 | 933425850 | 2120 | 2130 | 2135 | 2120 | 3817 |
| 293 | 20231219 | 140600 | 925305315 | 2130 | 2125 | 2135 | 2120 | 14001 |
| 294 | 20231219 | 140500 | 895465840 | 2130 | 2145 | 2150 | 2120 | 11415 |
| 295 | 20231219 | 140400 | 871093635 | 2145 | 2160 | 2160 | 2120 | 4822 |
| 296 | 20231219 | 140300 | 860786785 | 2140 | 2090 | 2175 | 2090 | 64423 |
| 297 | 20231219 | 140200 | 723070825 | 2095 | 2095 | 2095 | 2095 | 8 |
| 298 | 20231219 | 140100 | 723054065 | 2095 | 2095 | 2095 | 2095 | 5 |
| 299 | 20231219 | 140000 | 723043590 | 2095 | 2095 | 2095 | 2090 | 358 |
| 300 | 20231219 | 135900 | 722295360 | 2090 | 2090 | 2090 | 2090 | 1250 |
| 301 | 20231219 | 135800 | 719682860 | 2090 | 2090 | 2090 | 2090 | 1608 |
| 302 | 20231219 | 135700 | 716322140 | 2090 | 2090 | 2090 | 2090 | 500 |
| 303 | 20231219 | 135600 | 715277140 | 2095 | 2090 | 2095 | 2090 | 572 |
| 304 | 20231219 | 135500 | 714081655 | 2095 | 2090 | 2095 | 2090 | 120 |
| 305 | 20231219 | 135400 | 713830850 | 2095 | 2095 | 2095 | 2095 | 0 |
| 306 | 20231219 | 135300 | 713830850 | 2095 | 2095 | 2095 | 2095 | 802 |
| 307 | 20231219 | 135200 | 712150660 | 2095 | 2095 | 2095 | 2095 | 0 |
| 308 | 20231219 | 135100 | 712150660 | 2095 | 2095 | 2095 | 2095 | 528 |
| 309 | 20231219 | 135000 | 711044500 | 2095 | 2095 | 2095 | 2095 | 0 |
| 310 | 20231219 | 134900 | 711044500 | 2095 | 2095 | 2095 | 2095 | 0 |
| 311 | 20231219 | 134800 | 711044500 | 2095 | 2095 | 2095 | 2095 | 0 |
| 312 | 20231219 | 134700 | 711044500 | 2095 | 2095 | 2095 | 2095 | 0 |
| 313 | 20231219 | 134600 | 711044500 | 2095 | 2095 | 2095 | 2095 | 0 |
| 314 | 20231219 | 134500 | 711044500 | 2095 | 2095 | 2095 | 2095 | 2431 |
| 315 | 20231219 | 134400 | 705951555 | 2095 | 2095 | 2095 | 2095 | 1 |
| 316 | 20231219 | 134300 | 705949460 | 2090 | 2090 | 2090 | 2090 | 1000 |
| 317 | 20231219 | 134200 | 703859460 | 2095 | 2095 | 2095 | 2095 | 320 |
| 318 | 20231219 | 134100 | 703189060 | 2095 | 2095 | 2095 | 2095 | 0 |
| 319 | 20231219 | 134000 | 703189060 | 2095 | 2095 | 2095 | 2095 | 738 |
| 320 | 20231219 | 133900 | 701642950 | 2095 | 2095 | 2095 | 2095 | 0 |
| 321 | 20231219 | 133800 | 701642950 | 2095 | 2090 | 2095 | 2090 | 3124 |
| 322 | 20231219 | 133700 | 695113780 | 2090 | 2090 | 2090 | 2085 | 502 |
| 323 | 20231219 | 133600 | 694067100 | 2090 | 2090 | 2090 | 2090 | 0 |
| 324 | 20231219 | 133500 | 694067100 | 2090 | 2080 | 2090 | 2080 | 250 |
| 325 | 20231219 | 133400 | 693547090 | 2080 | 2080 | 2080 | 2080 | 500 |
| 326 | 20231219 | 133300 | 692507090 | 2090 | 2090 | 2090 | 2090 | 0 |
| 327 | 20231219 | 133200 | 692507090 | 2090 | 2090 | 2090 | 2090 | 96 |
| 328 | 20231219 | 133100 | 692306450 | 2090 | 2090 | 2090 | 2080 | 1101 |
| 329 | 20231219 | 133000 | 690015360 | 2090 | 2085 | 2090 | 2085 | 496 |
| 330 | 20231219 | 132900 | 688981195 | 2085 | 2090 | 2090 | 2085 | 15 |
| 331 | 20231219 | 132800 | 688949870 | 2090 | 2090 | 2090 | 2090 | 0 |
| 332 | 20231219 | 132700 | 688949870 | 2090 | 2085 | 2090 | 2085 | 1434 |
| 333 | 20231219 | 132600 | 685958930 | 2085 | 2085 | 2085 | 2085 | 0 |
| 334 | 20231219 | 132500 | 685958930 | 2085 | 2085 | 2085 | 2085 | 4317 |
| 335 | 20231219 | 132400 | 676957985 | 2085 | 2085 | 2085 | 2085 | 0 |
| 336 | 20231219 | 132300 | 676957985 | 2085 | 2085 | 2085 | 2085 | 0 |
| 337 | 20231219 | 132200 | 676957985 | 2085 | 2085 | 2085 | 2085 | 100 |
| 338 | 20231219 | 132100 | 676749485 | 2085 | 2085 | 2085 | 2085 | 0 |
| 339 | 20231219 | 132000 | 676749485 | 2085 | 2085 | 2085 | 2085 | 0 |
| 340 | 20231219 | 131900 | 676749485 | 2085 | 2085 | 2085 | 2085 | 1126 |
| 341 | 20231219 | 131800 | 674401775 | 2080 | 2080 | 2080 | 2080 | 0 |
| 342 | 20231219 | 131700 | 674401775 | 2080 | 2080 | 2080 | 2080 | 6700 |
| 343 | 20231219 | 131600 | 660465775 | 2085 | 2085 | 2085 | 2085 | 1262 |
| 344 | 20231219 | 131500 | 657834505 | 2090 | 2090 | 2090 | 2090 | 0 |
| 345 | 20231219 | 131400 | 657834505 | 2090 | 2090 | 2090 | 2090 | 0 |
| 346 | 20231219 | 131300 | 657834505 | 2090 | 2090 | 2090 | 2090 | 50 |
| 347 | 20231219 | 131200 | 657730005 | 2090 | 2090 | 2090 | 2090 | 65 |
| 348 | 20231219 | 131100 | 657594155 | 2095 | 2095 | 2095 | 2095 | 0 |
| 349 | 20231219 | 131000 | 657594155 | 2095 | 2095 | 2095 | 2095 | 4 |
| 350 | 20231219 | 130900 | 657585775 | 2090 | 2090 | 2090 | 2090 | 0 |
| 351 | 20231219 | 130800 | 657585775 | 2090 | 2090 | 2090 | 2090 | 96 |
| 352 | 20231219 | 130700 | 657385135 | 2090 | 2090 | 2090 | 2090 | 18 |
| 353 | 20231219 | 130600 | 657347515 | 2095 | 2090 | 2095 | 2090 | 2 |
| 354 | 20231219 | 130500 | 657343330 | 2090 | 2090 | 2090 | 2090 | 100 |
| 355 | 20231219 | 130400 | 657134330 | 2090 | 2090 | 2090 | 2090 | 0 |
| 356 | 20231219 | 130300 | 657134330 | 2090 | 2090 | 2090 | 2090 | 1 |
| 357 | 20231219 | 130200 | 657132240 | 2090 | 2090 | 2090 | 2090 | 1 |
| 358 | 20231219 | 130100 | 657130150 | 2075 | 2075 | 2075 | 2075 | 0 |
| 359 | 20231219 | 130000 | 657130150 | 2075 | 2095 | 2095 | 2075 | 7347 |
| 360 | 20231219 | 125900 | 641875070 | 2095 | 2095 | 2095 | 2095 | 0 |
| 361 | 20231219 | 125800 | 641875070 | 2095 | 2095 | 2095 | 2095 | 1 |
| 362 | 20231219 | 125700 | 641872975 | 2095 | 2090 | 2095 | 2090 | 4 |
| 363 | 20231219 | 125600 | 641864610 | 2090 | 2090 | 2090 | 2090 | 0 |
| 364 | 20231219 | 125500 | 641864610 | 2090 | 2090 | 2090 | 2090 | 1 |
| 365 | 20231219 | 125400 | 641862520 | 2080 | 2080 | 2095 | 2080 | 4049 |
| 366 | 20231219 | 125300 | 633440585 | 2080 | 2090 | 2095 | 2080 | 19926 |
| 367 | 20231219 | 125200 | 591966930 | 2095 | 2095 | 2095 | 2095 | 5176 |
| 368 | 20231219 | 125100 | 581123210 | 2100 | 2100 | 2100 | 2100 | 0 |
| 369 | 20231219 | 125000 | 581123210 | 2100 | 2100 | 2100 | 2100 | 258 |
| 370 | 20231219 | 124900 | 580581410 | 2100 | 2100 | 2100 | 2100 | 0 |
| 371 | 20231219 | 124800 | 580581410 | 2100 | 2095 | 2100 | 2095 | 325 |
| 372 | 20231219 | 124700 | 579900530 | 2095 | 2095 | 2095 | 2095 | 0 |
| 373 | 20231219 | 124600 | 579900530 | 2095 | 2095 | 2095 | 2095 | 0 |
| 374 | 20231219 | 124500 | 579900530 | 2095 | 2095 | 2095 | 2095 | 0 |
| 375 | 20231219 | 124400 | 579900530 | 2095 | 2095 | 2095 | 2095 | 0 |
| 376 | 20231219 | 124300 | 579900530 | 2095 | 2095 | 2095 | 2095 | 0 |
| 377 | 20231219 | 124200 | 579900530 | 2095 | 2090 | 2095 | 2090 | 4 |
| 378 | 20231219 | 124100 | 579892165 | 2080 | 2090 | 2090 | 2080 | 2100 |
| 379 | 20231219 | 124000 | 575514335 | 2095 | 2095 | 2095 | 2095 | 10 |
| 380 | 20231219 | 123900 | 575493385 | 2095 | 2090 | 2095 | 2090 | 1001 |
| 381 | 20231219 | 123800 | 573401290 | 2095 | 2095 | 2095 | 2095 | 380 |
| 382 | 20231219 | 123700 | 572605190 | 2095 | 2090 | 2095 | 2090 | 1010 |
| 383 | 20231219 | 123600 | 570494240 | 2090 | 2090 | 2090 | 2090 | 5000 |
| 384 | 20231219 | 123500 | 560044240 | 2095 | 2095 | 2095 | 2095 | 1 |
| 385 | 20231219 | 123400 | 560042145 | 2095 | 2095 | 2095 | 2095 | 101 |
| 386 | 20231219 | 123300 | 559830550 | 2090 | 2090 | 2090 | 2090 | 2 |
| 387 | 20231219 | 123200 | 559826370 | 2090 | 2090 | 2090 | 2090 | 36 |
| 388 | 20231219 | 123100 | 559751130 | 2095 | 2095 | 2095 | 2095 | 0 |
| 389 | 20231219 | 123000 | 559751130 | 2095 | 2095 | 2095 | 2095 | 375 |
| 390 | 20231219 | 122900 | 558965505 | 2105 | 2105 | 2105 | 2105 | 1 |
| 391 | 20231219 | 122800 | 558963400 | 2090 | 2105 | 2105 | 2090 | 150 |
| 392 | 20231219 | 122700 | 558649150 | 2105 | 2105 | 2105 | 2105 | 0 |
| 393 | 20231219 | 122600 | 558649150 | 2105 | 2105 | 2105 | 2105 | 0 |
| 394 | 20231219 | 122500 | 558649150 | 2105 | 2105 | 2105 | 2105 | 2 |
| 395 | 20231219 | 122400 | 558644940 | 2100 | 2100 | 2100 | 2095 | 5483 |
| 396 | 20231219 | 122300 | 547152405 | 2095 | 2095 | 2100 | 2095 | 204 |
| 397 | 20231219 | 122200 | 546725020 | 2095 | 2100 | 2100 | 2095 | 3474 |
| 398 | 20231219 | 122100 | 539434625 | 2100 | 2100 | 2100 | 2100 | 0 |
| 399 | 20231219 | 122000 | 539434625 | 2100 | 2105 | 2105 | 2100 | 2398 |
| 400 | 20231219 | 121900 | 534398820 | 2100 | 2105 | 2105 | 2100 | 4042 |
| 401 | 20231219 | 121800 | 525890610 | 2100 | 2100 | 2100 | 2100 | 500 |
| 402 | 20231219 | 121700 | 524840610 | 2105 | 2105 | 2105 | 2105 | 1 |
| 403 | 20231219 | 121600 | 524838505 | 2100 | 2100 | 2105 | 2100 | 81 |
| 404 | 20231219 | 121500 | 524668400 | 2105 | 2100 | 2105 | 2100 | 3422 |
| 405 | 20231219 | 121400 | 517482195 | 2100 | 2100 | 2100 | 2100 | 0 |
| 406 | 20231219 | 121300 | 517482195 | 2100 | 2100 | 2100 | 2100 | 0 |
| 407 | 20231219 | 121200 | 517482195 | 2100 | 2100 | 2100 | 2100 | 1 |
| 408 | 20231219 | 121100 | 517480095 | 2095 | 2095 | 2095 | 2095 | 23 |
| 409 | 20231219 | 121000 | 517431910 | 2100 | 2100 | 2100 | 2100 | 50 |
| 410 | 20231219 | 120900 | 517326910 | 2100 | 2100 | 2100 | 2100 | 0 |
| 411 | 20231219 | 120800 | 517326910 | 2100 | 2100 | 2100 | 2100 | 9 |
| 412 | 20231219 | 120700 | 517308010 | 2100 | 2100 | 2100 | 2100 | 0 |
| 413 | 20231219 | 120600 | 517308010 | 2100 | 2100 | 2100 | 2100 | 50 |
| 414 | 20231219 | 120500 | 517203010 | 2100 | 2100 | 2100 | 2100 | 0 |
| 415 | 20231219 | 120400 | 517203010 | 2100 | 2100 | 2100 | 2100 | 20 |
| 416 | 20231219 | 120300 | 517161010 | 2100 | 2090 | 2100 | 2090 | 919 |
| 417 | 20231219 | 120200 | 515238890 | 2095 | 2095 | 2100 | 2095 | 1834 |
| 418 | 20231219 | 120100 | 511394065 | 2095 | 2100 | 2100 | 2095 | 4302 |
| 419 | 20231219 | 120000 | 502380875 | 2100 | 2100 | 2100 | 2100 | 202 |
| 420 | 20231219 | 115900 | 501956675 | 2095 | 2095 | 2095 | 2095 | 2 |
| 421 | 20231219 | 115800 | 501952485 | 2105 | 2105 | 2105 | 2105 | 0 |
| 422 | 20231219 | 115700 | 501952485 | 2105 | 2105 | 2105 | 2105 | 0 |
| 423 | 20231219 | 115600 | 501952485 | 2105 | 2105 | 2105 | 2105 | 0 |
| 424 | 20231219 | 115500 | 501952485 | 2105 | 2105 | 2105 | 2105 | 2 |
| 425 | 20231219 | 115400 | 501948275 | 2095 | 2095 | 2095 | 2095 | 7 |
| 426 | 20231219 | 115300 | 501933610 | 2105 | 2105 | 2105 | 2105 | 0 |
| 427 | 20231219 | 115200 | 501933610 | 2105 | 2105 | 2105 | 2105 | 0 |
| 428 | 20231219 | 115100 | 501933610 | 2105 | 2095 | 2105 | 2095 | 150 |
| 429 | 20231219 | 115000 | 501619350 | 2095 | 2095 | 2095 | 2095 | 0 |
| 430 | 20231219 | 114900 | 501619350 | 2095 | 2100 | 2105 | 2095 | 11 |
| 431 | 20231219 | 114800 | 501596265 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 432 | 20231219 | 114700 | 499501265 | 2095 | 2095 | 2095 | 2095 | 3 |
| 433 | 20231219 | 114600 | 499494980 | 2095 | 2095 | 2095 | 2095 | 0 |
| 434 | 20231219 | 114500 | 499494980 | 2095 | 2100 | 2100 | 2095 | 79 |
| 435 | 20231219 | 114400 | 499329110 | 2100 | 2100 | 2100 | 2100 | 54 |
| 436 | 20231219 | 114300 | 499215710 | 2100 | 2100 | 2100 | 2100 | 2601 |
| 437 | 20231219 | 114200 | 493753610 | 2105 | 2105 | 2105 | 2105 | 110 |
| 438 | 20231219 | 114100 | 493522060 | 2105 | 2105 | 2105 | 2105 | 0 |
| 439 | 20231219 | 114000 | 493522060 | 2105 | 2105 | 2105 | 2105 | 772 |
| 440 | 20231219 | 113900 | 491897000 | 2110 | 2105 | 2110 | 2105 | 63 |
| 441 | 20231219 | 113800 | 491764365 | 2110 | 2110 | 2110 | 2110 | 0 |
| 442 | 20231219 | 113700 | 491764365 | 2110 | 2110 | 2110 | 2110 | 1 |
| 443 | 20231219 | 113600 | 491762255 | 2110 | 2110 | 2110 | 2110 | 4 |
| 444 | 20231219 | 113500 | 491753815 | 2110 | 2105 | 2110 | 2105 | 373 |
| 445 | 20231219 | 113400 | 490968645 | 2105 | 2110 | 2110 | 2105 | 629 |
| 446 | 20231219 | 113300 | 489644595 | 2110 | 2110 | 2110 | 2105 | 1303 |
| 447 | 20231219 | 113200 | 486901515 | 2105 | 2110 | 2110 | 2105 | 1637 |
| 448 | 20231219 | 113100 | 483452560 | 2110 | 2105 | 2110 | 2105 | 25 |
| 449 | 20231219 | 113000 | 483399915 | 2105 | 2110 | 2110 | 2105 | 900 |
| 450 | 20231219 | 112900 | 481501415 | 2110 | 2110 | 2110 | 2105 | 82 |
| 451 | 20231219 | 112800 | 481328605 | 2105 | 2105 | 2110 | 2105 | 2665 |
| 452 | 20231219 | 112700 | 475718510 | 2105 | 2105 | 2105 | 2105 | 303 |
| 453 | 20231219 | 112600 | 475080695 | 2105 | 2090 | 2105 | 2090 | 9910 |
| 454 | 20231219 | 112500 | 454319645 | 2100 | 2095 | 2100 | 2095 | 3 |
| 455 | 20231219 | 112400 | 454313355 | 2095 | 2095 | 2095 | 2095 | 202 |
| 456 | 20231219 | 112300 | 453890165 | 2100 | 2090 | 2100 | 2090 | 37 |
| 457 | 20231219 | 112200 | 453812825 | 2095 | 2090 | 2095 | 2090 | 2542 |
| 458 | 20231219 | 112100 | 448492335 | 2095 | 2095 | 2095 | 2095 | 5 |
| 459 | 20231219 | 112000 | 448481860 | 2095 | 2095 | 2095 | 2095 | 1 |
| 460 | 20231219 | 111900 | 448479765 | 2095 | 2095 | 2095 | 2095 | 30 |
| 461 | 20231219 | 111800 | 448416915 | 2090 | 2090 | 2090 | 2090 | 7 |
| 462 | 20231219 | 111700 | 448402285 | 2090 | 2090 | 2090 | 2090 | 13 |
| 463 | 20231219 | 111600 | 448375115 | 2095 | 2095 | 2095 | 2085 | 5621 |
| 464 | 20231219 | 111500 | 436643415 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 465 | 20231219 | 111400 | 434548415 | 2095 | 2095 | 2095 | 2095 | 0 |
| 466 | 20231219 | 111300 | 434548415 | 2095 | 2090 | 2095 | 2090 | 1010 |
| 467 | 20231219 | 111200 | 432437490 | 2095 | 2095 | 2095 | 2090 | 52 |
| 468 | 20231219 | 111100 | 432328555 | 2095 | 2095 | 2095 | 2095 | 26 |
| 469 | 20231219 | 111000 | 432274085 | 2095 | 2095 | 2095 | 2095 | 0 |
| 470 | 20231219 | 110900 | 432274085 | 2095 | 2095 | 2095 | 2095 | 242 |
| 471 | 20231219 | 110800 | 431767095 | 2095 | 2090 | 2095 | 2090 | 201 |
| 472 | 20231219 | 110700 | 431347000 | 2095 | 2090 | 2095 | 2090 | 4959 |
| 473 | 20231219 | 110600 | 420977625 | 2085 | 2085 | 2090 | 2085 | 1102 |
| 474 | 20231219 | 110500 | 418679945 | 2085 | 2090 | 2090 | 2085 | 110 |
| 475 | 20231219 | 110400 | 418450095 | 2090 | 2090 | 2090 | 2090 | 2 |
| 476 | 20231219 | 110300 | 418445915 | 2090 | 2090 | 2090 | 2090 | 51 |
| 477 | 20231219 | 110200 | 418339325 | 2090 | 2090 | 2090 | 2090 | 0 |
| 478 | 20231219 | 110100 | 418339325 | 2090 | 2080 | 2090 | 2080 | 501 |
| 479 | 20231219 | 110000 | 417297235 | 2090 | 2090 | 2090 | 2090 | 0 |
| 480 | 20231219 | 105900 | 417297235 | 2090 | 2090 | 2090 | 2090 | 201 |
| 481 | 20231219 | 105800 | 416877145 | 2090 | 2080 | 2090 | 2080 | 1537 |
| 482 | 20231219 | 105700 | 413672735 | 2085 | 2080 | 2085 | 2075 | 7030 |
| 483 | 20231219 | 105600 | 399080965 | 2085 | 2085 | 2085 | 2085 | 120 |
| 484 | 20231219 | 105500 | 398830765 | 2085 | 2085 | 2085 | 2085 | 205 |
| 485 | 20231219 | 105400 | 398403340 | 2090 | 2090 | 2090 | 2090 | 0 |
| 486 | 20231219 | 105300 | 398403340 | 2090 | 2090 | 2090 | 2085 | 102 |
| 487 | 20231219 | 105200 | 398190660 | 2085 | 2085 | 2085 | 2085 | 346 |
| 488 | 20231219 | 105100 | 397469250 | 2085 | 2085 | 2085 | 2085 | 0 |
| 489 | 20231219 | 105000 | 397469250 | 2085 | 2085 | 2085 | 2085 | 0 |
| 490 | 20231219 | 104900 | 397469250 | 2085 | 2080 | 2085 | 2080 | 3304 |
| 491 | 20231219 | 104800 | 390587910 | 2085 | 2080 | 2085 | 2080 | 4790 |
| 492 | 20231219 | 104700 | 380624705 | 2085 | 2085 | 2085 | 2085 | 0 |
| 493 | 20231219 | 104600 | 380624705 | 2085 | 2085 | 2085 | 2085 | 0 |
| 494 | 20231219 | 104500 | 380624705 | 2085 | 2085 | 2085 | 2085 | 2 |
| 495 | 20231219 | 104400 | 380620535 | 2085 | 2080 | 2085 | 2080 | 115 |
| 496 | 20231219 | 104300 | 380381330 | 2085 | 2080 | 2085 | 2080 | 220 |
| 497 | 20231219 | 104200 | 379923630 | 2085 | 2085 | 2085 | 2085 | 0 |
| 498 | 20231219 | 104100 | 379923630 | 2085 | 2080 | 2085 | 2080 | 249 |
| 499 | 20231219 | 104000 | 379405705 | 2080 | 2075 | 2080 | 2075 | 1102 |
| 500 | 20231219 | 103900 | 377118550 | 2080 | 2080 | 2080 | 2080 | 1 |
| 501 | 20231219 | 103800 | 377116470 | 2080 | 2080 | 2080 | 2080 | 56 |
| 502 | 20231219 | 103700 | 376999990 | 2080 | 2080 | 2080 | 2080 | 524 |
| 503 | 20231219 | 103600 | 375910070 | 2080 | 2080 | 2080 | 2080 | 2 |
| 504 | 20231219 | 103500 | 375905910 | 2075 | 2080 | 2080 | 2075 | 101 |
| 505 | 20231219 | 103400 | 375695835 | 2080 | 2080 | 2080 | 2080 | 0 |
| 506 | 20231219 | 103300 | 375695835 | 2080 | 2080 | 2080 | 2075 | 280 |
| 507 | 20231219 | 103200 | 375114645 | 2080 | 2075 | 2080 | 2075 | 260 |
| 508 | 20231219 | 103100 | 374574870 | 2080 | 2080 | 2080 | 2080 | 493 |
| 509 | 20231219 | 103000 | 373549430 | 2085 | 2085 | 2085 | 2085 | 0 |
| 510 | 20231219 | 102900 | 373549430 | 2085 | 2085 | 2085 | 2085 | 0 |
| 511 | 20231219 | 102800 | 373549430 | 2085 | 2085 | 2085 | 2085 | 0 |
| 512 | 20231219 | 102700 | 373549430 | 2085 | 2080 | 2085 | 2080 | 101 |
| 513 | 20231219 | 102600 | 373339345 | 2085 | 2080 | 2085 | 2080 | 2 |
| 514 | 20231219 | 102500 | 373335180 | 2085 | 2085 | 2085 | 2080 | 21 |
| 515 | 20231219 | 102400 | 373291490 | 2085 | 2080 | 2085 | 2080 | 6 |
| 516 | 20231219 | 102300 | 373279005 | 2080 | 2080 | 2080 | 2080 | 0 |
| 517 | 20231219 | 102200 | 373279005 | 2080 | 2080 | 2080 | 2080 | 1569 |
| 518 | 20231219 | 102100 | 370015485 | 2075 | 2075 | 2075 | 2075 | 0 |
| 519 | 20231219 | 102000 | 370015485 | 2075 | 2075 | 2075 | 2075 | 2 |
| 520 | 20231219 | 101900 | 370011335 | 2080 | 2080 | 2080 | 2080 | 40 |
| 521 | 20231219 | 101800 | 369928135 | 2080 | 2080 | 2080 | 2080 | 72 |
| 522 | 20231219 | 101700 | 369778375 | 2080 | 2075 | 2080 | 2075 | 623 |
| 523 | 20231219 | 101600 | 368485280 | 2075 | 2075 | 2075 | 2075 | 55 |
| 524 | 20231219 | 101500 | 368371155 | 2075 | 2075 | 2075 | 2075 | 32 |
| 525 | 20231219 | 101400 | 368304755 | 2075 | 2075 | 2075 | 2075 | 164 |
| 526 | 20231219 | 101300 | 367964455 | 2075 | 2075 | 2075 | 2075 | 0 |
| 527 | 20231219 | 101200 | 367964455 | 2075 | 2075 | 2075 | 2075 | 0 |
| 528 | 20231219 | 101100 | 367964455 | 2075 | 2080 | 2080 | 2075 | 243 |
| 529 | 20231219 | 101000 | 367460215 | 2075 | 2075 | 2075 | 2075 | 119 |
| 530 | 20231219 | 100900 | 367213290 | 2065 | 2075 | 2085 | 2065 | 3655 |
| 531 | 20231219 | 100800 | 359645530 | 2075 | 2085 | 2085 | 2075 | 5037 |
| 532 | 20231219 | 100700 | 349193475 | 2085 | 2085 | 2085 | 2085 | 1 |
| 533 | 20231219 | 100600 | 349191390 | 2080 | 2080 | 2080 | 2080 | 0 |
| 534 | 20231219 | 100500 | 349191390 | 2080 | 2080 | 2080 | 2080 | 3840 |
| 535 | 20231219 | 100400 | 341204190 | 2080 | 2085 | 2085 | 2080 | 3136 |
| 536 | 20231219 | 100300 | 334680330 | 2085 | 2080 | 2085 | 2080 | 1507 |
| 537 | 20231219 | 100200 | 331538265 | 2080 | 2080 | 2080 | 2075 | 9335 |
| 538 | 20231219 | 100100 | 312149265 | 2080 | 2080 | 2080 | 2080 | 0 |
| 539 | 20231219 | 100000 | 312149265 | 2080 | 2080 | 2080 | 2065 | 7038 |
| 540 | 20231219 | 095900 | 297592790 | 2085 | 2085 | 2085 | 2085 | 0 |
| 541 | 20231219 | 095800 | 297592790 | 2085 | 2085 | 2085 | 2085 | 0 |
| 542 | 20231219 | 095700 | 297592790 | 2085 | 2085 | 2085 | 2085 | 500 |
| 543 | 20231219 | 095600 | 296550290 | 2085 | 2085 | 2085 | 2075 | 7 |
| 544 | 20231219 | 095500 | 296535705 | 2085 | 2085 | 2085 | 2085 | 500 |
| 545 | 20231219 | 095400 | 295493205 | 2085 | 2080 | 2085 | 2075 | 2195 |
| 546 | 20231219 | 095300 | 290920730 | 2085 | 2080 | 2085 | 2065 | 12980 |
| 547 | 20231219 | 095200 | 264041850 | 2085 | 2085 | 2085 | 2085 | 3 |
| 548 | 20231219 | 095100 | 264035595 | 2085 | 2080 | 2085 | 2075 | 997 |
| 549 | 20231219 | 095000 | 261964970 | 2090 | 2080 | 2090 | 2080 | 728 |
| 550 | 20231219 | 094900 | 260450705 | 2080 | 2085 | 2085 | 2080 | 101 |
| 551 | 20231219 | 094800 | 260240620 | 2090 | 2090 | 2090 | 2090 | 0 |
| 552 | 20231219 | 094700 | 260240620 | 2090 | 2085 | 2090 | 2085 | 2441 |
| 553 | 20231219 | 094600 | 255150480 | 2085 | 2085 | 2085 | 2085 | 620 |
| 554 | 20231219 | 094500 | 253857780 | 2085 | 2075 | 2085 | 2075 | 203 |
| 555 | 20231219 | 094400 | 253436535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 556 | 20231219 | 094300 | 253436535 | 2085 | 2075 | 2085 | 2075 | 1901 |
| 557 | 20231219 | 094200 | 249491950 | 2085 | 2080 | 2085 | 2080 | 964 |
| 558 | 20231219 | 094100 | 247486820 | 2070 | 2080 | 2085 | 2070 | 803 |
| 559 | 20231219 | 094000 | 245823555 | 2070 | 2085 | 2085 | 2070 | 4642 |
| 560 | 20231219 | 093900 | 236197500 | 2085 | 2085 | 2085 | 2080 | 1019 |
| 561 | 20231219 | 093800 | 234077885 | 2085 | 2085 | 2085 | 2085 | 85 |
| 562 | 20231219 | 093700 | 233900660 | 2085 | 2085 | 2085 | 2085 | 77 |
| 563 | 20231219 | 093600 | 233740115 | 2085 | 2085 | 2085 | 2085 | 239 |
| 564 | 20231219 | 093500 | 233241800 | 2085 | 2075 | 2085 | 2075 | 3458 |
| 565 | 20231219 | 093400 | 226058245 | 2080 | 2085 | 2085 | 2080 | 28 |
| 566 | 20231219 | 093300 | 225999960 | 2085 | 2075 | 2085 | 2075 | 1453 |
| 567 | 20231219 | 093200 | 222984895 | 2085 | 2085 | 2085 | 2085 | 50 |
| 568 | 20231219 | 093100 | 222880645 | 2080 | 2085 | 2085 | 2080 | 47 |
| 569 | 20231219 | 093000 | 222782880 | 2075 | 2075 | 2075 | 2075 | 54 |
| 570 | 20231219 | 092900 | 222670830 | 2075 | 2075 | 2075 | 2075 | 153 |
| 571 | 20231219 | 092800 | 222353355 | 2085 | 2085 | 2085 | 2070 | 2152 |
| 572 | 20231219 | 092700 | 217891745 | 2085 | 2080 | 2085 | 2080 | 11 |
| 573 | 20231219 | 092600 | 217868860 | 2080 | 2075 | 2080 | 2075 | 52 |
| 574 | 20231219 | 092500 | 217760950 | 2075 | 2085 | 2085 | 2075 | 106 |
| 575 | 20231219 | 092400 | 217540460 | 2085 | 2075 | 2085 | 2075 | 1070 |
| 576 | 20231219 | 092300 | 215315210 | 2075 | 2075 | 2085 | 2065 | 2620 |
| 577 | 20231219 | 092200 | 209886760 | 2085 | 2085 | 2085 | 2080 | 36 |
| 578 | 20231219 | 092100 | 209811855 | 2085 | 2070 | 2085 | 2070 | 2794 |
| 579 | 20231219 | 092000 | 204025835 | 2080 | 2070 | 2080 | 2065 | 9638 |
| 580 | 20231219 | 091900 | 184057335 | 2070 | 2070 | 2070 | 2070 | 251 |
| 581 | 20231219 | 091800 | 183537765 | 2070 | 2065 | 2070 | 2065 | 1368 |
| 582 | 20231219 | 091700 | 180712670 | 2065 | 2055 | 2065 | 2055 | 4253 |
| 583 | 20231219 | 091600 | 171968300 | 2055 | 2065 | 2065 | 2055 | 1489 |
| 584 | 20231219 | 091500 | 168908120 | 2070 | 2055 | 2070 | 2050 | 5938 |
| 585 | 20231219 | 091400 | 156715925 | 2055 | 2060 | 2075 | 2050 | 30816 |
| 586 | 20231219 | 091300 | 93357110 | 2065 | 2080 | 2080 | 2065 | 6464 |
| 587 | 20231219 | 091200 | 80005640 | 2080 | 2080 | 2080 | 2065 | 1614 |
| 588 | 20231219 | 091100 | 76669250 | 2080 | 2075 | 2085 | 2065 | 3145 |
| 589 | 20231219 | 091000 | 70154345 | 2080 | 2085 | 2085 | 2080 | 667 |
| 590 | 20231219 | 090900 | 68766730 | 2080 | 2085 | 2085 | 2080 | 1803 |
| 591 | 20231219 | 090800 | 65013490 | 2085 | 2085 | 2085 | 2085 | 1705 |
| 592 | 20231219 | 090700 | 61458565 | 2085 | 2090 | 2090 | 2085 | 2580 |
| 593 | 20231219 | 090600 | 56078265 | 2090 | 2100 | 2100 | 2090 | 9827 |
| 594 | 20231219 | 090500 | 35507965 | 2095 | 2100 | 2100 | 2095 | 3307 |
| 595 | 20231219 | 090400 | 28579290 | 2100 | 2105 | 2110 | 2100 | 2698 |
| 596 | 20231219 | 090300 | 22908900 | 2110 | 2110 | 2110 | 2110 | 44 |
| 597 | 20231219 | 090200 | 22816060 | 2100 | 2110 | 2110 | 2095 | 2057 |
| 598 | 20231219 | 090100 | 18495705 | 2105 | 2105 | 2105 | 2100 | 3028 |
| 599 | 20231219 | 090000 | 12122270 | 2100 | 2090 | 2100 | 2090 | 5794 |