29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 3 | 20231222 | 185300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20231222 | 185200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20231222 | 185100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20231222 | 185000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20231222 | 184900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20231222 | 184800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20231222 | 184700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20231222 | 184600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20231222 | 184500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20231222 | 184400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20231222 | 184300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20231222 | 184200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20231222 | 184100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20231222 | 184000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20231222 | 183900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20231222 | 183800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20231222 | 183700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20231222 | 183600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20231222 | 183500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20231222 | 183400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20231222 | 183300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20231222 | 183200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20231222 | 183100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20231222 | 183000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20231222 | 182900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20231222 | 182800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20231222 | 182700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20231222 | 182600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20231222 | 182500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20231222 | 182400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 33 | 20231222 | 182300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20231222 | 182200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20231222 | 182100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20231222 | 182000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20231222 | 181900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20231222 | 181800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20231222 | 181700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20231222 | 181600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20231222 | 181500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20231222 | 181400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20231222 | 181300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20231222 | 181200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20231222 | 181100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20231222 | 181000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20231222 | 180900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20231222 | 180800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20231222 | 180700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20231222 | 180600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20231222 | 180500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20231222 | 180400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20231222 | 180300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20231222 | 180200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20231222 | 180100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20231222 | 180000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20231222 | 175900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20231222 | 175800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20231222 | 175700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20231222 | 175600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20231222 | 175500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20231222 | 175400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 63 | 20231222 | 175300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20231222 | 175200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20231222 | 175100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20231222 | 175000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20231222 | 174900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20231222 | 174800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20231222 | 174700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20231222 | 174600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20231222 | 174500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20231222 | 174400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20231222 | 174300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20231222 | 174200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20231222 | 174100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20231222 | 174000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20231222 | 173900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20231222 | 173800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20231222 | 173700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20231222 | 173600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20231222 | 173500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20231222 | 173400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20231222 | 173300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20231222 | 173200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20231222 | 173100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20231222 | 173000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20231222 | 172900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20231222 | 172800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20231222 | 172700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20231222 | 172600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20231222 | 172500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20231222 | 172400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 93 | 20231222 | 172300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20231222 | 172200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20231222 | 172100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20231222 | 172000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20231222 | 171900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20231222 | 171800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20231222 | 171700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20231222 | 171600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20231222 | 171500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20231222 | 171400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20231222 | 171300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20231222 | 171200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20231222 | 171100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20231222 | 171000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20231222 | 170900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20231222 | 170800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20231222 | 170700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20231222 | 170600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20231222 | 170500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20231222 | 170400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20231222 | 170300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20231222 | 170200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20231222 | 170100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20231222 | 170000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20231222 | 165900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20231222 | 165800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20231222 | 165700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20231222 | 165600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20231222 | 165500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20231222 | 165400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 123 | 20231222 | 165300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20231222 | 165200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20231222 | 165100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20231222 | 165000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20231222 | 164900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20231222 | 164800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20231222 | 164700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20231222 | 164600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20231222 | 164500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20231222 | 164400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20231222 | 164300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20231222 | 164200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20231222 | 164100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20231222 | 164000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20231222 | 163900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20231222 | 163800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20231222 | 163700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20231222 | 163600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20231222 | 163500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20231222 | 163400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20231222 | 163300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20231222 | 163200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20231222 | 163100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20231222 | 163000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20231222 | 162900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20231222 | 162800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20231222 | 162700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20231222 | 162600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20231222 | 162500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20231222 | 162400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 153 | 20231222 | 162300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20231222 | 162200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20231222 | 162100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20231222 | 162000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20231222 | 161900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20231222 | 161800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20231222 | 161700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20231222 | 161600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20231222 | 161500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20231222 | 161400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20231222 | 161300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20231222 | 161200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20231222 | 161100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20231222 | 161000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20231222 | 160900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20231222 | 160800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20231222 | 160700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20231222 | 160600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20231222 | 160500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20231222 | 160400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20231222 | 160300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20231222 | 160200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20231222 | 160100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20231222 | 160000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20231222 | 155900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20231222 | 155800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20231222 | 155700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20231222 | 155600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20231222 | 155500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20231222 | 155400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 183 | 20231222 | 155300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20231222 | 155200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20231222 | 155100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20231222 | 155000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20231222 | 154900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20231222 | 154800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20231222 | 154700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20231222 | 154600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20231222 | 154500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20231222 | 154400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20231222 | 154300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20231222 | 154200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20231222 | 154100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20231222 | 154000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20231222 | 153900 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20231222 | 153800 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20231222 | 153700 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20231222 | 153600 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20231222 | 153500 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20231222 | 153400 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20231222 | 153300 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20231222 | 153200 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20231222 | 153100 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20231222 | 153000 | 1023609110 | 3785 | 3785 | 3785 | 3785 | 7450 |
| 207 | 20231222 | 152900 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20231222 | 152800 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20231222 | 152700 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20231222 | 152600 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20231222 | 152500 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20231222 | 152400 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 213 | 20231222 | 152300 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20231222 | 152200 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20231222 | 152100 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20231222 | 152000 | 995410860 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20231222 | 151900 | 995410860 | 3785 | 3785 | 3785 | 3785 | 316 |
| 218 | 20231222 | 151800 | 994214800 | 3785 | 3790 | 3790 | 3785 | 4849 |
| 219 | 20231222 | 151700 | 975861090 | 3790 | 3800 | 3800 | 3790 | 317 |
| 220 | 20231222 | 151600 | 974659570 | 3800 | 3790 | 3800 | 3790 | 430 |
| 221 | 20231222 | 151500 | 973027290 | 3780 | 3780 | 3780 | 3780 | 1484 |
| 222 | 20231222 | 151400 | 967417770 | 3780 | 3790 | 3795 | 3780 | 3136 |
| 223 | 20231222 | 151300 | 955551130 | 3785 | 3790 | 3790 | 3785 | 466 |
| 224 | 20231222 | 151200 | 953785560 | 3790 | 3790 | 3795 | 3790 | 2011 |
| 225 | 20231222 | 151100 | 946162370 | 3790 | 3795 | 3795 | 3790 | 973 |
| 226 | 20231222 | 151000 | 942470385 | 3795 | 3800 | 3800 | 3795 | 1903 |
| 227 | 20231222 | 150900 | 935248485 | 3800 | 3800 | 3800 | 3795 | 218 |
| 228 | 20231222 | 150800 | 934420090 | 3800 | 3795 | 3800 | 3790 | 270 |
| 229 | 20231222 | 150700 | 933395330 | 3795 | 3795 | 3795 | 3795 | 117 |
| 230 | 20231222 | 150600 | 932951315 | 3795 | 3795 | 3795 | 3795 | 453 |
| 231 | 20231222 | 150500 | 931232180 | 3795 | 3795 | 3800 | 3795 | 299 |
| 232 | 20231222 | 150400 | 930097460 | 3800 | 3795 | 3800 | 3795 | 2508 |
| 233 | 20231222 | 150300 | 920575275 | 3800 | 3805 | 3805 | 3800 | 1104 |
| 234 | 20231222 | 150200 | 916379295 | 3800 | 3800 | 3800 | 3800 | 731 |
| 235 | 20231222 | 150100 | 913601495 | 3805 | 3810 | 3810 | 3805 | 107 |
| 236 | 20231222 | 150000 | 913193850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20231222 | 145900 | 913193850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20231222 | 145800 | 913193850 | 3810 | 3800 | 3810 | 3800 | 252 |
| 239 | 20231222 | 145700 | 912235240 | 3800 | 3800 | 3800 | 3800 | 10 |
| 240 | 20231222 | 145600 | 912197240 | 3810 | 3800 | 3810 | 3800 | 1130 |
| 241 | 20231222 | 145500 | 907902940 | 3800 | 3810 | 3810 | 3800 | 282 |
| 242 | 20231222 | 145400 | 906831295 | 3805 | 3800 | 3805 | 3800 | 24 |
| 243 | 20231222 | 145300 | 906740035 | 3800 | 3800 | 3800 | 3800 | 3543 |
| 244 | 20231222 | 145200 | 893276635 | 3800 | 3795 | 3800 | 3790 | 108 |
| 245 | 20231222 | 145100 | 892866305 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20231222 | 145000 | 892866305 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20231222 | 144900 | 892866305 | 3790 | 3800 | 3800 | 3790 | 4383 |
| 248 | 20231222 | 144800 | 876212005 | 3800 | 3810 | 3810 | 3800 | 4 |
| 249 | 20231222 | 144700 | 876196795 | 3800 | 3805 | 3805 | 3800 | 10 |
| 250 | 20231222 | 144600 | 876158790 | 3810 | 3810 | 3810 | 3810 | 2 |
| 251 | 20231222 | 144500 | 876151170 | 3810 | 3810 | 3810 | 3810 | 11 |
| 252 | 20231222 | 144400 | 876109260 | 3810 | 3805 | 3810 | 3805 | 1010 |
| 253 | 20231222 | 144300 | 872261235 | 3805 | 3805 | 3805 | 3805 | 21 |
| 254 | 20231222 | 144200 | 872181330 | 3810 | 3800 | 3810 | 3795 | 1297 |
| 255 | 20231222 | 144100 | 867252660 | 3800 | 3810 | 3810 | 3800 | 698 |
| 256 | 20231222 | 144000 | 864599135 | 3810 | 3795 | 3810 | 3795 | 2 |
| 257 | 20231222 | 143900 | 864591530 | 3810 | 3810 | 3810 | 3800 | 462 |
| 258 | 20231222 | 143800 | 862835720 | 3810 | 3800 | 3810 | 3800 | 113 |
| 259 | 20231222 | 143700 | 862406245 | 3810 | 3810 | 3815 | 3805 | 1992 |
| 260 | 20231222 | 143600 | 854816740 | 3815 | 3805 | 3815 | 3800 | 2501 |
| 261 | 20231222 | 143500 | 845306180 | 3815 | 3815 | 3815 | 3815 | 0 |
| 262 | 20231222 | 143400 | 845306180 | 3815 | 3815 | 3815 | 3805 | 58 |
| 263 | 20231222 | 143300 | 845085110 | 3815 | 3815 | 3815 | 3815 | 2 |
| 264 | 20231222 | 143200 | 845077480 | 3815 | 3810 | 3815 | 3810 | 1194 |
| 265 | 20231222 | 143100 | 840528330 | 3810 | 3800 | 3810 | 3800 | 1165 |
| 266 | 20231222 | 143000 | 836097430 | 3795 | 3785 | 3795 | 3785 | 857 |
| 267 | 20231222 | 142900 | 832851565 | 3770 | 3775 | 3775 | 3770 | 300 |
| 268 | 20231222 | 142800 | 831720420 | 3785 | 3780 | 3785 | 3780 | 1006 |
| 269 | 20231222 | 142700 | 827917735 | 3780 | 3780 | 3780 | 3780 | 1 |
| 270 | 20231222 | 142600 | 827913955 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20231222 | 142500 | 827913955 | 3780 | 3780 | 3780 | 3780 | 0 |
| 272 | 20231222 | 142400 | 827913955 | 3780 | 3770 | 3780 | 3770 | 355 |
| 273 | 20231222 | 142300 | 826575595 | 3780 | 3770 | 3780 | 3770 | 51 |
| 274 | 20231222 | 142200 | 826383090 | 3785 | 3785 | 3785 | 3785 | 0 |
| 275 | 20231222 | 142100 | 826383090 | 3785 | 3785 | 3785 | 3785 | 26 |
| 276 | 20231222 | 142000 | 826284680 | 3785 | 3770 | 3785 | 3765 | 498 |
| 277 | 20231222 | 141900 | 824408085 | 3770 | 3770 | 3770 | 3765 | 310 |
| 278 | 20231222 | 141800 | 823240400 | 3765 | 3770 | 3770 | 3765 | 100 |
| 279 | 20231222 | 141700 | 822863825 | 3770 | 3770 | 3770 | 3765 | 330 |
| 280 | 20231222 | 141600 | 821620870 | 3770 | 3780 | 3780 | 3770 | 2894 |
| 281 | 20231222 | 141500 | 810691185 | 3780 | 3785 | 3785 | 3780 | 18 |
| 282 | 20231222 | 141400 | 810623090 | 3780 | 3785 | 3785 | 3780 | 350 |
| 283 | 20231222 | 141300 | 809299840 | 3785 | 3785 | 3785 | 3785 | 12 |
| 284 | 20231222 | 141200 | 809254420 | 3785 | 3785 | 3785 | 3780 | 166 |
| 285 | 20231222 | 141100 | 808626910 | 3785 | 3785 | 3785 | 3785 | 1 |
| 286 | 20231222 | 141000 | 808623125 | 3780 | 3785 | 3785 | 3780 | 161 |
| 287 | 20231222 | 140900 | 808014540 | 3785 | 3785 | 3785 | 3780 | 412 |
| 288 | 20231222 | 140800 | 806455195 | 3785 | 3785 | 3785 | 3785 | 33 |
| 289 | 20231222 | 140700 | 806330290 | 3785 | 3785 | 3785 | 3785 | 0 |
| 290 | 20231222 | 140600 | 806330290 | 3785 | 3780 | 3785 | 3780 | 2 |
| 291 | 20231222 | 140500 | 806322725 | 3785 | 3785 | 3785 | 3785 | 1 |
| 292 | 20231222 | 140400 | 806318940 | 3780 | 3775 | 3780 | 3775 | 2648 |
| 293 | 20231222 | 140300 | 796310160 | 3775 | 3770 | 3775 | 3765 | 1321 |
| 294 | 20231222 | 140200 | 791329600 | 3770 | 3775 | 3775 | 3770 | 548 |
| 295 | 20231222 | 140100 | 789263125 | 3775 | 3785 | 3785 | 3775 | 4 |
| 296 | 20231222 | 140000 | 789248010 | 3785 | 3780 | 3785 | 3780 | 3 |
| 297 | 20231222 | 135900 | 789236665 | 3785 | 3765 | 3785 | 3765 | 44 |
| 298 | 20231222 | 135800 | 789070950 | 3785 | 3765 | 3785 | 3765 | 341 |
| 299 | 20231222 | 135700 | 787787065 | 3765 | 3765 | 3765 | 3765 | 26 |
| 300 | 20231222 | 135600 | 787689175 | 3765 | 3775 | 3775 | 3765 | 2081 |
| 301 | 20231222 | 135500 | 779849150 | 3775 | 3775 | 3775 | 3775 | 211 |
| 302 | 20231222 | 135400 | 779052625 | 3780 | 3775 | 3780 | 3775 | 232 |
| 303 | 20231222 | 135300 | 778176790 | 3780 | 3780 | 3780 | 3780 | 0 |
| 304 | 20231222 | 135200 | 778176790 | 3780 | 3780 | 3780 | 3780 | 1 |
| 305 | 20231222 | 135100 | 778173010 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20231222 | 135000 | 778173010 | 3780 | 3780 | 3780 | 3780 | 13 |
| 307 | 20231222 | 134900 | 778123870 | 3780 | 3785 | 3785 | 3780 | 1234 |
| 308 | 20231222 | 134800 | 773459295 | 3785 | 3785 | 3785 | 3785 | 0 |
| 309 | 20231222 | 134700 | 773459295 | 3785 | 3785 | 3785 | 3785 | 70 |
| 310 | 20231222 | 134600 | 773194345 | 3785 | 3785 | 3785 | 3785 | 1 |
| 311 | 20231222 | 134500 | 773190560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 312 | 20231222 | 134400 | 773190560 | 3785 | 3785 | 3785 | 3785 | 7 |
| 313 | 20231222 | 134300 | 773164065 | 3785 | 3785 | 3785 | 3780 | 190 |
| 314 | 20231222 | 134200 | 772445170 | 3785 | 3785 | 3785 | 3785 | 10 |
| 315 | 20231222 | 134100 | 772407320 | 3785 | 3785 | 3785 | 3785 | 204 |
| 316 | 20231222 | 134000 | 771635180 | 3785 | 3785 | 3785 | 3785 | 300 |
| 317 | 20231222 | 133900 | 770499680 | 3795 | 3795 | 3795 | 3795 | 1 |
| 318 | 20231222 | 133800 | 770495885 | 3795 | 3790 | 3795 | 3785 | 29 |
| 319 | 20231222 | 133700 | 770385985 | 3795 | 3795 | 3795 | 3795 | 0 |
| 320 | 20231222 | 133600 | 770385985 | 3795 | 3795 | 3795 | 3795 | 0 |
| 321 | 20231222 | 133500 | 770385985 | 3795 | 3795 | 3795 | 3795 | 2 |
| 322 | 20231222 | 133400 | 770378395 | 3800 | 3800 | 3800 | 3800 | 1 |
| 323 | 20231222 | 133300 | 770374595 | 3800 | 3780 | 3800 | 3780 | 262 |
| 324 | 20231222 | 133200 | 769384215 | 3800 | 3800 | 3800 | 3800 | 0 |
| 325 | 20231222 | 133100 | 769384215 | 3800 | 3800 | 3800 | 3800 | 0 |
| 326 | 20231222 | 133000 | 769384215 | 3800 | 3800 | 3800 | 3800 | 0 |
| 327 | 20231222 | 132900 | 769384215 | 3800 | 3800 | 3800 | 3775 | 13 |
| 328 | 20231222 | 132800 | 769335085 | 3750 | 3800 | 3800 | 3750 | 10005 |
| 329 | 20231222 | 132700 | 731661250 | 3800 | 3800 | 3800 | 3800 | 953 |
| 330 | 20231222 | 132600 | 728039850 | 3800 | 3780 | 3800 | 3780 | 1184 |
| 331 | 20231222 | 132500 | 723542250 | 3775 | 3795 | 3795 | 3775 | 1058 |
| 332 | 20231222 | 132400 | 719544505 | 3800 | 3800 | 3800 | 3800 | 351 |
| 333 | 20231222 | 132300 | 718210705 | 3800 | 3800 | 3800 | 3800 | 0 |
| 334 | 20231222 | 132200 | 718210705 | 3800 | 3800 | 3800 | 3800 | 20 |
| 335 | 20231222 | 132100 | 718134705 | 3780 | 3780 | 3780 | 3780 | 0 |
| 336 | 20231222 | 132000 | 718134705 | 3780 | 3785 | 3785 | 3780 | 246 |
| 337 | 20231222 | 131900 | 717203625 | 3785 | 3785 | 3785 | 3785 | 0 |
| 338 | 20231222 | 131800 | 717203625 | 3785 | 3785 | 3785 | 3785 | 0 |
| 339 | 20231222 | 131700 | 717203625 | 3785 | 3785 | 3785 | 3785 | 50 |
| 340 | 20231222 | 131600 | 717014375 | 3780 | 3780 | 3780 | 3780 | 36 |
| 341 | 20231222 | 131500 | 716878295 | 3780 | 3785 | 3785 | 3780 | 1789 |
| 342 | 20231222 | 131400 | 710113875 | 3785 | 3785 | 3785 | 3785 | 100 |
| 343 | 20231222 | 131300 | 709735375 | 3785 | 3785 | 3785 | 3785 | 50 |
| 344 | 20231222 | 131200 | 709546125 | 3780 | 3780 | 3780 | 3780 | 549 |
| 345 | 20231222 | 131100 | 707470905 | 3780 | 3775 | 3780 | 3775 | 61 |
| 346 | 20231222 | 131000 | 707240330 | 3770 | 3770 | 3770 | 3770 | 1581 |
| 347 | 20231222 | 130900 | 701279960 | 3770 | 3770 | 3770 | 3770 | 10 |
| 348 | 20231222 | 130800 | 701242260 | 3770 | 3775 | 3775 | 3770 | 1724 |
| 349 | 20231222 | 130700 | 694742640 | 3775 | 3775 | 3775 | 3775 | 1014 |
| 350 | 20231222 | 130600 | 690914790 | 3780 | 3780 | 3780 | 3780 | 0 |
| 351 | 20231222 | 130500 | 690914790 | 3780 | 3775 | 3780 | 3775 | 321 |
| 352 | 20231222 | 130400 | 689703010 | 3775 | 3775 | 3775 | 3775 | 51 |
| 353 | 20231222 | 130300 | 689510485 | 3775 | 3775 | 3775 | 3775 | 130 |
| 354 | 20231222 | 130200 | 689019735 | 3770 | 3780 | 3780 | 3770 | 106 |
| 355 | 20231222 | 130100 | 688619585 | 3780 | 3780 | 3780 | 3780 | 66 |
| 356 | 20231222 | 130000 | 688370105 | 3780 | 3780 | 3780 | 3780 | 1 |
| 357 | 20231222 | 125900 | 688366325 | 3760 | 3760 | 3760 | 3760 | 1 |
| 358 | 20231222 | 125800 | 688362565 | 3760 | 3760 | 3760 | 3760 | 0 |
| 359 | 20231222 | 125700 | 688362565 | 3760 | 3760 | 3760 | 3760 | 0 |
| 360 | 20231222 | 125600 | 688362565 | 3760 | 3765 | 3780 | 3760 | 1072 |
| 361 | 20231222 | 125500 | 684327820 | 3780 | 3780 | 3780 | 3780 | 0 |
| 362 | 20231222 | 125400 | 684327820 | 3780 | 3775 | 3780 | 3755 | 302 |
| 363 | 20231222 | 125300 | 683189755 | 3780 | 3780 | 3780 | 3780 | 1 |
| 364 | 20231222 | 125200 | 683185975 | 3750 | 3780 | 3785 | 3750 | 15002 |
| 365 | 20231222 | 125100 | 626798425 | 3775 | 3780 | 3780 | 3775 | 345 |
| 366 | 20231222 | 125000 | 625496015 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 367 | 20231222 | 124900 | 621696015 | 3775 | 3790 | 3805 | 3775 | 2301 |
| 368 | 20231222 | 124800 | 612996235 | 3810 | 3810 | 3810 | 3810 | 12 |
| 369 | 20231222 | 124700 | 612950515 | 3810 | 3790 | 3810 | 3780 | 6401 |
| 370 | 20231222 | 124600 | 588746730 | 3810 | 3810 | 3810 | 3810 | 0 |
| 371 | 20231222 | 124500 | 588746730 | 3810 | 3790 | 3810 | 3785 | 105 |
| 372 | 20231222 | 124400 | 588347925 | 3785 | 3785 | 3785 | 3785 | 801 |
| 373 | 20231222 | 124300 | 585316140 | 3790 | 3800 | 3800 | 3785 | 6499 |
| 374 | 20231222 | 124200 | 560710670 | 3810 | 3805 | 3810 | 3805 | 21 |
| 375 | 20231222 | 124100 | 560630760 | 3810 | 3810 | 3810 | 3810 | 0 |
| 376 | 20231222 | 124000 | 560630760 | 3810 | 3790 | 3810 | 3790 | 469 |
| 377 | 20231222 | 123900 | 558853230 | 3790 | 3800 | 3800 | 3790 | 7732 |
| 378 | 20231222 | 123800 | 529529660 | 3815 | 3815 | 3815 | 3815 | 1 |
| 379 | 20231222 | 123700 | 529525845 | 3800 | 3815 | 3815 | 3800 | 4801 |
| 380 | 20231222 | 123600 | 511272740 | 3810 | 3815 | 3815 | 3810 | 1336 |
| 381 | 20231222 | 123500 | 506182455 | 3815 | 3815 | 3815 | 3815 | 100 |
| 382 | 20231222 | 123400 | 505800955 | 3815 | 3815 | 3815 | 3815 | 0 |
| 383 | 20231222 | 123300 | 505800955 | 3815 | 3815 | 3815 | 3815 | 2 |
| 384 | 20231222 | 123200 | 505793325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 385 | 20231222 | 123100 | 505793325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 386 | 20231222 | 123000 | 505793325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 387 | 20231222 | 122900 | 505793325 | 3815 | 3815 | 3815 | 3815 | 200 |
| 388 | 20231222 | 122800 | 505030325 | 3815 | 3815 | 3815 | 3815 | 14 |
| 389 | 20231222 | 122700 | 504976915 | 3815 | 3815 | 3815 | 3815 | 1 |
| 390 | 20231222 | 122600 | 504973100 | 3815 | 3815 | 3815 | 3815 | 0 |
| 391 | 20231222 | 122500 | 504973100 | 3815 | 3815 | 3815 | 3815 | 260 |
| 392 | 20231222 | 122400 | 503981200 | 3815 | 3815 | 3815 | 3815 | 175 |
| 393 | 20231222 | 122300 | 503313575 | 3820 | 3825 | 3825 | 3820 | 427 |
| 394 | 20231222 | 122200 | 501682430 | 3820 | 3820 | 3820 | 3820 | 100 |
| 395 | 20231222 | 122100 | 501300430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 396 | 20231222 | 122000 | 501300430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 397 | 20231222 | 121900 | 501300430 | 3825 | 3815 | 3825 | 3815 | 339 |
| 398 | 20231222 | 121800 | 500005295 | 3820 | 3820 | 3820 | 3820 | 0 |
| 399 | 20231222 | 121700 | 500005295 | 3820 | 3820 | 3825 | 3820 | 9 |
| 400 | 20231222 | 121600 | 499970910 | 3820 | 3815 | 3820 | 3815 | 300 |
| 401 | 20231222 | 121500 | 498826400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 402 | 20231222 | 121400 | 498826400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 403 | 20231222 | 121300 | 498826400 | 3825 | 3825 | 3825 | 3825 | 1 |
| 404 | 20231222 | 121200 | 498822575 | 3825 | 3835 | 3835 | 3805 | 1228 |
| 405 | 20231222 | 121100 | 494148885 | 3835 | 3835 | 3835 | 3835 | 0 |
| 406 | 20231222 | 121000 | 494148885 | 3835 | 3835 | 3835 | 3835 | 1 |
| 407 | 20231222 | 120900 | 494145050 | 3830 | 3825 | 3830 | 3825 | 1907 |
| 408 | 20231222 | 120800 | 486842740 | 3825 | 3825 | 3825 | 3825 | 2 |
| 409 | 20231222 | 120700 | 486835090 | 3825 | 3810 | 3825 | 3800 | 18201 |
| 410 | 20231222 | 120600 | 417610825 | 3810 | 3815 | 3815 | 3810 | 1037 |
| 411 | 20231222 | 120500 | 413655355 | 3815 | 3825 | 3825 | 3815 | 4273 |
| 412 | 20231222 | 120400 | 397342950 | 3830 | 3830 | 3830 | 3830 | 0 |
| 413 | 20231222 | 120300 | 397342950 | 3830 | 3830 | 3830 | 3830 | 27 |
| 414 | 20231222 | 120200 | 397239540 | 3830 | 3830 | 3830 | 3830 | 3 |
| 415 | 20231222 | 120100 | 397228050 | 3830 | 3835 | 3835 | 3830 | 504 |
| 416 | 20231222 | 120000 | 395297725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 417 | 20231222 | 115900 | 395297725 | 3835 | 3835 | 3835 | 3830 | 63 |
| 418 | 20231222 | 115800 | 395056175 | 3835 | 3835 | 3835 | 3835 | 10 |
| 419 | 20231222 | 115700 | 395017825 | 3835 | 3830 | 3835 | 3830 | 3 |
| 420 | 20231222 | 115600 | 395006330 | 3835 | 3835 | 3835 | 3835 | 0 |
| 421 | 20231222 | 115500 | 395006330 | 3835 | 3830 | 3835 | 3830 | 51 |
| 422 | 20231222 | 115400 | 394810995 | 3840 | 3840 | 3840 | 3840 | 2 |
| 423 | 20231222 | 115300 | 394803315 | 3840 | 3840 | 3840 | 3840 | 3 |
| 424 | 20231222 | 115200 | 394791795 | 3840 | 3840 | 3840 | 3840 | 261 |
| 425 | 20231222 | 115100 | 393789555 | 3835 | 3820 | 3835 | 3820 | 1652 |
| 426 | 20231222 | 115000 | 387454885 | 3835 | 3835 | 3835 | 3835 | 101 |
| 427 | 20231222 | 114900 | 387067550 | 3835 | 3835 | 3835 | 3835 | 0 |
| 428 | 20231222 | 114800 | 387067550 | 3835 | 3825 | 3835 | 3825 | 432 |
| 429 | 20231222 | 114700 | 385415140 | 3840 | 3840 | 3840 | 3840 | 0 |
| 430 | 20231222 | 114600 | 385415140 | 3840 | 3825 | 3840 | 3825 | 101 |
| 431 | 20231222 | 114500 | 385028800 | 3840 | 3840 | 3840 | 3840 | 1 |
| 432 | 20231222 | 114400 | 385024960 | 3835 | 3840 | 3840 | 3835 | 3 |
| 433 | 20231222 | 114300 | 385013450 | 3835 | 3840 | 3840 | 3825 | 1589 |
| 434 | 20231222 | 114200 | 378929590 | 3840 | 3840 | 3840 | 3840 | 1 |
| 435 | 20231222 | 114100 | 378925750 | 3840 | 3840 | 3840 | 3840 | 0 |
| 436 | 20231222 | 114000 | 378925750 | 3840 | 3840 | 3840 | 3840 | 25 |
| 437 | 20231222 | 113900 | 378829750 | 3840 | 3840 | 3840 | 3840 | 0 |
| 438 | 20231222 | 113800 | 378829750 | 3840 | 3840 | 3840 | 3840 | 1 |
| 439 | 20231222 | 113700 | 378825910 | 3835 | 3835 | 3835 | 3835 | 1 |
| 440 | 20231222 | 113600 | 378822075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 441 | 20231222 | 113500 | 378822075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 442 | 20231222 | 113400 | 378822075 | 3840 | 3840 | 3840 | 3840 | 2 |
| 443 | 20231222 | 113300 | 378814395 | 3825 | 3825 | 3825 | 3825 | 26 |
| 444 | 20231222 | 113200 | 378714945 | 3825 | 3820 | 3825 | 3820 | 3 |
| 445 | 20231222 | 113100 | 378703480 | 3825 | 3825 | 3825 | 3825 | 37 |
| 446 | 20231222 | 113000 | 378561955 | 3825 | 3825 | 3825 | 3825 | 10 |
| 447 | 20231222 | 112900 | 378523705 | 3825 | 3825 | 3825 | 3825 | 1 |
| 448 | 20231222 | 112800 | 378519880 | 3840 | 3835 | 3840 | 3830 | 69 |
| 449 | 20231222 | 112700 | 378255570 | 3845 | 3845 | 3845 | 3840 | 29 |
| 450 | 20231222 | 112600 | 378144080 | 3845 | 3845 | 3845 | 3845 | 545 |
| 451 | 20231222 | 112500 | 376048555 | 3845 | 3845 | 3845 | 3845 | 5 |
| 452 | 20231222 | 112400 | 376029330 | 3850 | 3835 | 3850 | 3815 | 665 |
| 453 | 20231222 | 112300 | 373489710 | 3845 | 3840 | 3845 | 3840 | 207 |
| 454 | 20231222 | 112200 | 372693865 | 3845 | 3845 | 3845 | 3840 | 15 |
| 455 | 20231222 | 112100 | 372636200 | 3845 | 3825 | 3845 | 3815 | 4007 |
| 456 | 20231222 | 112000 | 357327235 | 3845 | 3830 | 3850 | 3825 | 3178 |
| 457 | 20231222 | 111900 | 345131700 | 3820 | 3825 | 3830 | 3820 | 1050 |
| 458 | 20231222 | 111800 | 341112335 | 3820 | 3820 | 3820 | 3820 | 40 |
| 459 | 20231222 | 111700 | 340959535 | 3825 | 3825 | 3825 | 3825 | 33 |
| 460 | 20231222 | 111600 | 340833310 | 3825 | 3825 | 3825 | 3825 | 1 |
| 461 | 20231222 | 111500 | 340829485 | 3830 | 3830 | 3830 | 3830 | 1 |
| 462 | 20231222 | 111400 | 340825655 | 3820 | 3825 | 3825 | 3820 | 1071 |
| 463 | 20231222 | 111300 | 336733775 | 3825 | 3825 | 3825 | 3825 | 423 |
| 464 | 20231222 | 111200 | 335115800 | 3820 | 3825 | 3825 | 3820 | 217 |
| 465 | 20231222 | 111100 | 334286850 | 3820 | 3820 | 3820 | 3820 | 766 |
| 466 | 20231222 | 111000 | 331360730 | 3820 | 3820 | 3820 | 3820 | 40 |
| 467 | 20231222 | 110900 | 331207930 | 3820 | 3820 | 3820 | 3820 | 129 |
| 468 | 20231222 | 110800 | 330715150 | 3820 | 3820 | 3820 | 3820 | 1 |
| 469 | 20231222 | 110700 | 330711330 | 3810 | 3810 | 3810 | 3810 | 1545 |
| 470 | 20231222 | 110600 | 324824880 | 3810 | 3810 | 3810 | 3810 | 100 |
| 471 | 20231222 | 110500 | 324443880 | 3810 | 3810 | 3810 | 3810 | 50 |
| 472 | 20231222 | 110400 | 324253380 | 3810 | 3810 | 3810 | 3810 | 126 |
| 473 | 20231222 | 110300 | 323773320 | 3810 | 3810 | 3810 | 3810 | 0 |
| 474 | 20231222 | 110200 | 323773320 | 3810 | 3810 | 3810 | 3810 | 50 |
| 475 | 20231222 | 110100 | 323582820 | 3805 | 3805 | 3805 | 3805 | 218 |
| 476 | 20231222 | 110000 | 322753330 | 3805 | 3805 | 3805 | 3805 | 61 |
| 477 | 20231222 | 105900 | 322521225 | 3810 | 3810 | 3810 | 3810 | 5 |
| 478 | 20231222 | 105800 | 322502175 | 3810 | 3810 | 3810 | 3810 | 80 |
| 479 | 20231222 | 105700 | 322197375 | 3810 | 3810 | 3810 | 3810 | 262 |
| 480 | 20231222 | 105600 | 321199155 | 3810 | 3810 | 3810 | 3810 | 0 |
| 481 | 20231222 | 105500 | 321199155 | 3810 | 3810 | 3810 | 3805 | 502 |
| 482 | 20231222 | 105400 | 319289035 | 3810 | 3810 | 3810 | 3810 | 0 |
| 483 | 20231222 | 105300 | 319289035 | 3810 | 3810 | 3810 | 3810 | 0 |
| 484 | 20231222 | 105200 | 319289035 | 3810 | 3810 | 3810 | 3810 | 1 |
| 485 | 20231222 | 105100 | 319285225 | 3805 | 3805 | 3805 | 3805 | 200 |
| 486 | 20231222 | 105000 | 318524225 | 3810 | 3810 | 3810 | 3810 | 10 |
| 487 | 20231222 | 104900 | 318486125 | 3810 | 3810 | 3810 | 3810 | 2 |
| 488 | 20231222 | 104800 | 318478505 | 3810 | 3820 | 3820 | 3810 | 2002 |
| 489 | 20231222 | 104700 | 310850875 | 3820 | 3820 | 3820 | 3820 | 0 |
| 490 | 20231222 | 104600 | 310850875 | 3820 | 3820 | 3820 | 3820 | 109 |
| 491 | 20231222 | 104500 | 310434495 | 3820 | 3810 | 3820 | 3805 | 560 |
| 492 | 20231222 | 104400 | 308302700 | 3815 | 3820 | 3820 | 3815 | 447 |
| 493 | 20231222 | 104300 | 306597370 | 3820 | 3820 | 3820 | 3820 | 45 |
| 494 | 20231222 | 104200 | 306425470 | 3820 | 3815 | 3820 | 3810 | 84 |
| 495 | 20231222 | 104100 | 306105280 | 3815 | 3815 | 3815 | 3815 | 1 |
| 496 | 20231222 | 104000 | 306101465 | 3815 | 3815 | 3815 | 3815 | 75 |
| 497 | 20231222 | 103900 | 305815340 | 3815 | 3815 | 3815 | 3815 | 300 |
| 498 | 20231222 | 103800 | 304670840 | 3820 | 3815 | 3820 | 3815 | 2045 |
| 499 | 20231222 | 103700 | 296869105 | 3820 | 3820 | 3820 | 3820 | 488 |
| 500 | 20231222 | 103600 | 295004945 | 3820 | 3820 | 3820 | 3820 | 0 |
| 501 | 20231222 | 103500 | 295004945 | 3820 | 3820 | 3820 | 3820 | 1 |
| 502 | 20231222 | 103400 | 295001125 | 3815 | 3815 | 3815 | 3815 | 0 |
| 503 | 20231222 | 103300 | 295001125 | 3815 | 3805 | 3815 | 3800 | 396 |
| 504 | 20231222 | 103200 | 293494760 | 3815 | 3815 | 3815 | 3810 | 1005 |
| 505 | 20231222 | 103100 | 289665690 | 3810 | 3805 | 3810 | 3805 | 87 |
| 506 | 20231222 | 103000 | 289334325 | 3805 | 3800 | 3805 | 3800 | 55 |
| 507 | 20231222 | 102900 | 289125075 | 3800 | 3805 | 3805 | 3800 | 120 |
| 508 | 20231222 | 102800 | 288668525 | 3805 | 3805 | 3805 | 3805 | 70 |
| 509 | 20231222 | 102700 | 288402175 | 3805 | 3805 | 3805 | 3805 | 3 |
| 510 | 20231222 | 102600 | 288390760 | 3800 | 3800 | 3800 | 3800 | 19 |
| 511 | 20231222 | 102500 | 288318560 | 3800 | 3800 | 3800 | 3800 | 71 |
| 512 | 20231222 | 102400 | 288048760 | 3800 | 3800 | 3805 | 3800 | 2040 |
| 513 | 20231222 | 102300 | 280296755 | 3805 | 3810 | 3810 | 3805 | 1491 |
| 514 | 20231222 | 102200 | 274621255 | 3810 | 3815 | 3815 | 3810 | 517 |
| 515 | 20231222 | 102100 | 272651380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 516 | 20231222 | 102000 | 272651380 | 3810 | 3810 | 3810 | 3810 | 500 |
| 517 | 20231222 | 101900 | 270746380 | 3820 | 3820 | 3820 | 3820 | 0 |
| 518 | 20231222 | 101800 | 270746380 | 3820 | 3820 | 3820 | 3820 | 35 |
| 519 | 20231222 | 101700 | 270612680 | 3810 | 3810 | 3810 | 3810 | 140 |
| 520 | 20231222 | 101600 | 270079280 | 3820 | 3820 | 3820 | 3820 | 0 |
| 521 | 20231222 | 101500 | 270079280 | 3820 | 3820 | 3820 | 3810 | 10 |
| 522 | 20231222 | 101400 | 270041110 | 3810 | 3815 | 3815 | 3810 | 3751 |
| 523 | 20231222 | 101300 | 255749145 | 3815 | 3815 | 3815 | 3815 | 2000 |
| 524 | 20231222 | 101200 | 248119145 | 3820 | 3825 | 3825 | 3820 | 759 |
| 525 | 20231222 | 101100 | 245219665 | 3825 | 3815 | 3825 | 3815 | 177 |
| 526 | 20231222 | 101000 | 244543285 | 3825 | 3825 | 3825 | 3825 | 301 |
| 527 | 20231222 | 100900 | 243391960 | 3815 | 3815 | 3815 | 3815 | 261 |
| 528 | 20231222 | 100800 | 242396245 | 3825 | 3825 | 3825 | 3825 | 11 |
| 529 | 20231222 | 100700 | 242354170 | 3825 | 3815 | 3825 | 3815 | 101 |
| 530 | 20231222 | 100600 | 241968845 | 3815 | 3815 | 3815 | 3815 | 27 |
| 531 | 20231222 | 100500 | 241865840 | 3815 | 3815 | 3815 | 3815 | 25 |
| 532 | 20231222 | 100400 | 241770465 | 3825 | 3820 | 3825 | 3815 | 824 |
| 533 | 20231222 | 100300 | 238624665 | 3825 | 3830 | 3830 | 3825 | 177 |
| 534 | 20231222 | 100200 | 237947140 | 3830 | 3815 | 3830 | 3815 | 2778 |
| 535 | 20231222 | 100100 | 227345745 | 3810 | 3810 | 3815 | 3810 | 745 |
| 536 | 20231222 | 100000 | 224507290 | 3810 | 3810 | 3810 | 3810 | 125 |
| 537 | 20231222 | 095900 | 224031040 | 3815 | 3810 | 3815 | 3810 | 1202 |
| 538 | 20231222 | 095800 | 219450410 | 3815 | 3815 | 3815 | 3815 | 1 |
| 539 | 20231222 | 095700 | 219446595 | 3805 | 3820 | 3820 | 3805 | 2952 |
| 540 | 20231222 | 095600 | 208212500 | 3810 | 3820 | 3820 | 3810 | 1127 |
| 541 | 20231222 | 095500 | 203918210 | 3820 | 3810 | 3820 | 3810 | 302 |
| 542 | 20231222 | 095400 | 202767580 | 3810 | 3800 | 3810 | 3800 | 967 |
| 543 | 20231222 | 095300 | 199090720 | 3800 | 3805 | 3805 | 3800 | 256 |
| 544 | 20231222 | 095200 | 198117140 | 3805 | 3805 | 3805 | 3805 | 29 |
| 545 | 20231222 | 095100 | 198006795 | 3810 | 3810 | 3810 | 3810 | 15 |
| 546 | 20231222 | 095000 | 197949645 | 3820 | 3820 | 3825 | 3820 | 3 |
| 547 | 20231222 | 094900 | 197938180 | 3815 | 3815 | 3815 | 3815 | 8 |
| 548 | 20231222 | 094800 | 197907660 | 3800 | 3800 | 3800 | 3800 | 0 |
| 549 | 20231222 | 094700 | 197907660 | 3800 | 3800 | 3800 | 3800 | 0 |
| 550 | 20231222 | 094600 | 197907660 | 3800 | 3800 | 3800 | 3800 | 0 |
| 551 | 20231222 | 094500 | 197907660 | 3800 | 3820 | 3820 | 3800 | 4342 |
| 552 | 20231222 | 094400 | 181403920 | 3820 | 3825 | 3825 | 3820 | 3 |
| 553 | 20231222 | 094300 | 181392455 | 3825 | 3810 | 3825 | 3810 | 594 |
| 554 | 20231222 | 094200 | 179129285 | 3810 | 3810 | 3810 | 3810 | 0 |
| 555 | 20231222 | 094100 | 179129285 | 3810 | 3820 | 3825 | 3810 | 1323 |
| 556 | 20231222 | 094000 | 174071330 | 3825 | 3825 | 3825 | 3825 | 3 |
| 557 | 20231222 | 093900 | 174059855 | 3830 | 3825 | 3830 | 3825 | 372 |
| 558 | 20231222 | 093800 | 172636080 | 3820 | 3820 | 3820 | 3820 | 1 |
| 559 | 20231222 | 093700 | 172632260 | 3825 | 3830 | 3830 | 3825 | 131 |
| 560 | 20231222 | 093600 | 172130535 | 3830 | 3835 | 3835 | 3790 | 3425 |
| 561 | 20231222 | 093500 | 159112960 | 3835 | 3825 | 3835 | 3800 | 7608 |
| 562 | 20231222 | 093400 | 130123985 | 3830 | 3840 | 3840 | 3830 | 899 |
| 563 | 20231222 | 093300 | 126679565 | 3835 | 3840 | 3840 | 3835 | 587 |
| 564 | 20231222 | 093200 | 124428415 | 3840 | 3835 | 3840 | 3835 | 22 |
| 565 | 20231222 | 093100 | 124343945 | 3840 | 3845 | 3845 | 3835 | 336 |
| 566 | 20231222 | 093000 | 123054465 | 3845 | 3845 | 3845 | 3840 | 131 |
| 567 | 20231222 | 092900 | 122551270 | 3845 | 3835 | 3845 | 3835 | 1240 |
| 568 | 20231222 | 092800 | 117790815 | 3835 | 3840 | 3840 | 3835 | 197 |
| 569 | 20231222 | 092700 | 117034720 | 3845 | 3850 | 3850 | 3840 | 442 |
| 570 | 20231222 | 092600 | 115333745 | 3850 | 3830 | 3855 | 3830 | 3935 |
| 571 | 20231222 | 092500 | 100200720 | 3830 | 3820 | 3830 | 3820 | 1576 |
| 572 | 20231222 | 092400 | 94169470 | 3825 | 3820 | 3825 | 3820 | 174 |
| 573 | 20231222 | 092300 | 93504785 | 3820 | 3820 | 3820 | 3815 | 856 |
| 574 | 20231222 | 092200 | 90237625 | 3820 | 3820 | 3820 | 3820 | 210 |
| 575 | 20231222 | 092100 | 89435425 | 3825 | 3815 | 3825 | 3815 | 239 |
| 576 | 20231222 | 092000 | 88522550 | 3830 | 3820 | 3830 | 3820 | 26 |
| 577 | 20231222 | 091900 | 88423220 | 3820 | 3815 | 3820 | 3810 | 132 |
| 578 | 20231222 | 091800 | 87920040 | 3820 | 3820 | 3820 | 3820 | 20 |
| 579 | 20231222 | 091700 | 87843640 | 3825 | 3810 | 3825 | 3805 | 3021 |
| 580 | 20231222 | 091600 | 76339205 | 3810 | 3810 | 3810 | 3810 | 500 |
| 581 | 20231222 | 091500 | 74434205 | 3815 | 3805 | 3815 | 3805 | 34 |
| 582 | 20231222 | 091400 | 74304795 | 3810 | 3820 | 3820 | 3810 | 679 |
| 583 | 20231222 | 091300 | 71717210 | 3810 | 3810 | 3830 | 3810 | 912 |
| 584 | 20231222 | 091200 | 68242270 | 3830 | 3820 | 3830 | 3810 | 2017 |
| 585 | 20231222 | 091100 | 60531110 | 3820 | 3810 | 3835 | 3810 | 739 |
| 586 | 20231222 | 091000 | 57714975 | 3810 | 3815 | 3835 | 3810 | 1314 |
| 587 | 20231222 | 090900 | 52708120 | 3815 | 3815 | 3815 | 3815 | 65 |
| 588 | 20231222 | 090800 | 52460145 | 3830 | 3820 | 3830 | 3820 | 389 |
| 589 | 20231222 | 090700 | 50972985 | 3825 | 3815 | 3825 | 3810 | 561 |
| 590 | 20231222 | 090600 | 48830505 | 3815 | 3790 | 3815 | 3790 | 1074 |
| 591 | 20231222 | 090500 | 44759945 | 3790 | 3810 | 3810 | 3790 | 2578 |
| 592 | 20231222 | 090400 | 34964400 | 3805 | 3805 | 3840 | 3800 | 953 |
| 593 | 20231222 | 090300 | 31334545 | 3805 | 3820 | 3820 | 3800 | 1153 |
| 594 | 20231222 | 090200 | 26943870 | 3820 | 3850 | 3850 | 3815 | 202 |
| 595 | 20231222 | 090100 | 26170865 | 3860 | 3820 | 3860 | 3820 | 2208 |
| 596 | 20231222 | 090000 | 17711520 | 3820 | 3810 | 3820 | 3795 | 4649 |