30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 3 | 20231221 | 192100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20231221 | 192000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20231221 | 191900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20231221 | 191800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20231221 | 191700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20231221 | 191600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20231221 | 191500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20231221 | 191400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20231221 | 191300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20231221 | 191200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20231221 | 191100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20231221 | 191000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20231221 | 190900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20231221 | 190800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20231221 | 190700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20231221 | 190600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20231221 | 190500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20231221 | 190400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20231221 | 190300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20231221 | 190200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20231221 | 190100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20231221 | 190000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20231221 | 185900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20231221 | 185800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20231221 | 185700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20231221 | 185600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20231221 | 185500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20231221 | 185400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20231221 | 185300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20231221 | 185200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 33 | 20231221 | 185100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20231221 | 185000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20231221 | 184900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20231221 | 184800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20231221 | 184700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20231221 | 184600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20231221 | 184500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20231221 | 184400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20231221 | 184300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20231221 | 184200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20231221 | 184100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20231221 | 184000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20231221 | 183900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20231221 | 183800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20231221 | 183700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20231221 | 183600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20231221 | 183500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20231221 | 183400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20231221 | 183300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20231221 | 183200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20231221 | 183100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20231221 | 183000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20231221 | 182900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20231221 | 182800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20231221 | 182700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20231221 | 182600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20231221 | 182500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20231221 | 182400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20231221 | 182300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20231221 | 182200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 63 | 20231221 | 182100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20231221 | 182000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20231221 | 181900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20231221 | 181800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20231221 | 181700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20231221 | 181600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20231221 | 181500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20231221 | 181400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20231221 | 181300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20231221 | 181200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20231221 | 181100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20231221 | 181000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20231221 | 180900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20231221 | 180800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20231221 | 180700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20231221 | 180600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20231221 | 180500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20231221 | 180400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20231221 | 180300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20231221 | 180200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20231221 | 180100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20231221 | 180000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20231221 | 175900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20231221 | 175800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20231221 | 175700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20231221 | 175600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20231221 | 175500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20231221 | 175400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20231221 | 175300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20231221 | 175200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 93 | 20231221 | 175100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20231221 | 175000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20231221 | 174900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20231221 | 174800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20231221 | 174700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20231221 | 174600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20231221 | 174500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20231221 | 174400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20231221 | 174300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20231221 | 174200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20231221 | 174100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20231221 | 174000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20231221 | 173900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20231221 | 173800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20231221 | 173700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20231221 | 173600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20231221 | 173500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20231221 | 173400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20231221 | 173300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20231221 | 173200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20231221 | 173100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20231221 | 173000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20231221 | 172900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20231221 | 172800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20231221 | 172700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20231221 | 172600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20231221 | 172500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20231221 | 172400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20231221 | 172300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20231221 | 172200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 123 | 20231221 | 172100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20231221 | 172000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20231221 | 171900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20231221 | 171800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20231221 | 171700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20231221 | 171600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20231221 | 171500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20231221 | 171400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20231221 | 171300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20231221 | 171200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20231221 | 171100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20231221 | 171000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20231221 | 170900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20231221 | 170800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20231221 | 170700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20231221 | 170600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20231221 | 170500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20231221 | 170400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20231221 | 170300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20231221 | 170200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20231221 | 170100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20231221 | 170000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20231221 | 165900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20231221 | 165800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20231221 | 165700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20231221 | 165600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20231221 | 165500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20231221 | 165400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20231221 | 165300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20231221 | 165200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 153 | 20231221 | 165100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20231221 | 165000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20231221 | 164900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20231221 | 164800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20231221 | 164700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20231221 | 164600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20231221 | 164500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20231221 | 164400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20231221 | 164300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20231221 | 164200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20231221 | 164100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20231221 | 164000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20231221 | 163900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20231221 | 163800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20231221 | 163700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20231221 | 163600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20231221 | 163500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20231221 | 163400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20231221 | 163300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20231221 | 163200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20231221 | 163100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20231221 | 163000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20231221 | 162900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20231221 | 162800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20231221 | 162700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20231221 | 162600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20231221 | 162500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20231221 | 162400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20231221 | 162300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20231221 | 162200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 183 | 20231221 | 162100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20231221 | 162000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20231221 | 161900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20231221 | 161800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20231221 | 161700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20231221 | 161600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20231221 | 161500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20231221 | 161400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20231221 | 161300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20231221 | 161200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20231221 | 161100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20231221 | 161000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20231221 | 160900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20231221 | 160800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20231221 | 160700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20231221 | 160600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20231221 | 160500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20231221 | 160400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20231221 | 160300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20231221 | 160200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20231221 | 160100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20231221 | 160000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20231221 | 155900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 206 | 20231221 | 155800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 207 | 20231221 | 155700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 208 | 20231221 | 155600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 209 | 20231221 | 155500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 210 | 20231221 | 155400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 211 | 20231221 | 155300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 212 | 20231221 | 155200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 213 | 20231221 | 155100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 214 | 20231221 | 155000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 215 | 20231221 | 154900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 216 | 20231221 | 154800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 217 | 20231221 | 154700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 218 | 20231221 | 154600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 219 | 20231221 | 154500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20231221 | 154400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20231221 | 154300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20231221 | 154200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20231221 | 154100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20231221 | 154000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20231221 | 153900 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20231221 | 153800 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20231221 | 153700 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20231221 | 153600 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20231221 | 153500 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20231221 | 153400 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 231 | 20231221 | 153300 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 232 | 20231221 | 153200 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 233 | 20231221 | 153100 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20231221 | 153000 | 1192329705 | 3955 | 3955 | 3955 | 3955 | 16829 |
| 235 | 20231221 | 152900 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20231221 | 152800 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20231221 | 152700 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20231221 | 152600 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20231221 | 152500 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20231221 | 152400 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20231221 | 152300 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20231221 | 152200 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20231221 | 152100 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20231221 | 152000 | 1125771010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20231221 | 151900 | 1125771010 | 3975 | 3975 | 3975 | 3955 | 974 |
| 246 | 20231221 | 151800 | 1121902260 | 3960 | 3955 | 3980 | 3955 | 157 |
| 247 | 20231221 | 151700 | 1121277775 | 3960 | 3980 | 3980 | 3960 | 803 |
| 248 | 20231221 | 151600 | 1118087505 | 3970 | 3975 | 3980 | 3970 | 22 |
| 249 | 20231221 | 151500 | 1118000040 | 3970 | 4000 | 4000 | 3955 | 10994 |
| 250 | 20231221 | 151400 | 1074191760 | 3990 | 3990 | 4000 | 3990 | 759 |
| 251 | 20231221 | 151300 | 1071156525 | 3990 | 3965 | 3995 | 3965 | 4137 |
| 252 | 20231221 | 151200 | 1054671215 | 3965 | 3960 | 3965 | 3960 | 3 |
| 253 | 20231221 | 151100 | 1054659330 | 3955 | 3960 | 3975 | 3955 | 2970 |
| 254 | 20231221 | 151000 | 1042875000 | 3955 | 3955 | 3960 | 3955 | 165 |
| 255 | 20231221 | 150900 | 1042222400 | 3955 | 3960 | 3960 | 3955 | 163 |
| 256 | 20231221 | 150800 | 1041577705 | 3955 | 3965 | 3965 | 3955 | 112 |
| 257 | 20231221 | 150700 | 1041133845 | 3960 | 3960 | 3960 | 3955 | 988 |
| 258 | 20231221 | 150600 | 1037221930 | 3960 | 3960 | 3960 | 3960 | 55 |
| 259 | 20231221 | 150500 | 1037004130 | 3960 | 3960 | 3960 | 3950 | 1199 |
| 260 | 20231221 | 150400 | 1032262585 | 3950 | 3955 | 3955 | 3950 | 218 |
| 261 | 20231221 | 150300 | 1031400615 | 3950 | 3955 | 3960 | 3950 | 645 |
| 262 | 20231221 | 150200 | 1028849355 | 3950 | 3960 | 3965 | 3950 | 2068 |
| 263 | 20231221 | 150100 | 1020671495 | 3955 | 3960 | 3960 | 3955 | 13 |
| 264 | 20231221 | 150000 | 1020620030 | 3955 | 3960 | 3960 | 3955 | 80 |
| 265 | 20231221 | 145900 | 1020303250 | 3955 | 3960 | 3960 | 3955 | 129 |
| 266 | 20231221 | 145800 | 1019792530 | 3960 | 3960 | 3960 | 3960 | 50 |
| 267 | 20231221 | 145700 | 1019594530 | 3955 | 3960 | 3960 | 3955 | 10 |
| 268 | 20231221 | 145600 | 1019554940 | 3955 | 3960 | 3960 | 3955 | 12 |
| 269 | 20231221 | 145500 | 1019507430 | 3955 | 3965 | 3965 | 3955 | 14 |
| 270 | 20231221 | 145400 | 1019451965 | 3955 | 3955 | 3955 | 3955 | 354 |
| 271 | 20231221 | 145300 | 1018051895 | 3950 | 3955 | 3955 | 3950 | 17 |
| 272 | 20231221 | 145200 | 1017984675 | 3950 | 3955 | 3955 | 3950 | 8 |
| 273 | 20231221 | 145100 | 1017953045 | 3950 | 3955 | 3955 | 3950 | 12 |
| 274 | 20231221 | 145000 | 1017905595 | 3950 | 3950 | 3955 | 3950 | 164 |
| 275 | 20231221 | 144900 | 1017257760 | 3950 | 3955 | 3955 | 3950 | 12 |
| 276 | 20231221 | 144800 | 1017210310 | 3950 | 3955 | 3960 | 3950 | 414 |
| 277 | 20231221 | 144700 | 1015572445 | 3945 | 3945 | 3945 | 3945 | 0 |
| 278 | 20231221 | 144600 | 1015572445 | 3945 | 3950 | 3950 | 3945 | 4 |
| 279 | 20231221 | 144500 | 1015556650 | 3945 | 3945 | 3945 | 3945 | 999 |
| 280 | 20231221 | 144400 | 1011615595 | 3945 | 3955 | 3955 | 3945 | 20 |
| 281 | 20231221 | 144300 | 1011536535 | 3945 | 3945 | 3945 | 3945 | 0 |
| 282 | 20231221 | 144200 | 1011536535 | 3945 | 3945 | 3950 | 3940 | 3382 |
| 283 | 20231221 | 144100 | 998181920 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20231221 | 144000 | 998181920 | 3950 | 3945 | 3950 | 3940 | 41 |
| 285 | 20231221 | 143900 | 998020210 | 3935 | 3935 | 3935 | 3935 | 0 |
| 286 | 20231221 | 143800 | 998020210 | 3935 | 3935 | 3945 | 3930 | 90 |
| 287 | 20231221 | 143700 | 997666090 | 3930 | 3935 | 3935 | 3930 | 1748 |
| 288 | 20231221 | 143600 | 990790315 | 3945 | 3940 | 3945 | 3940 | 49 |
| 289 | 20231221 | 143500 | 990597100 | 3935 | 3935 | 3935 | 3935 | 0 |
| 290 | 20231221 | 143400 | 990597100 | 3935 | 3935 | 3935 | 3935 | 1101 |
| 291 | 20231221 | 143300 | 986264665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 292 | 20231221 | 143200 | 986264665 | 3935 | 3935 | 3935 | 3930 | 289 |
| 293 | 20231221 | 143100 | 985127455 | 3935 | 3935 | 3935 | 3930 | 1960 |
| 294 | 20231221 | 143000 | 977416585 | 3930 | 3940 | 3940 | 3930 | 5364 |
| 295 | 20231221 | 142900 | 956295170 | 3945 | 3950 | 3950 | 3940 | 271 |
| 296 | 20231221 | 142800 | 955226320 | 3940 | 3950 | 3950 | 3940 | 174 |
| 297 | 20231221 | 142700 | 954540630 | 3950 | 3950 | 3950 | 3940 | 7 |
| 298 | 20231221 | 142600 | 954512990 | 3950 | 3950 | 3950 | 3950 | 6 |
| 299 | 20231221 | 142500 | 954489290 | 3945 | 3940 | 3945 | 3940 | 888 |
| 300 | 20231221 | 142400 | 950986145 | 3940 | 3945 | 3945 | 3940 | 674 |
| 301 | 20231221 | 142300 | 948330445 | 3945 | 3945 | 3945 | 3945 | 3 |
| 302 | 20231221 | 142200 | 948318610 | 3940 | 3950 | 3950 | 3940 | 128 |
| 303 | 20231221 | 142100 | 947813720 | 3945 | 3950 | 3950 | 3945 | 165 |
| 304 | 20231221 | 142000 | 947162760 | 3945 | 3950 | 3950 | 3945 | 4 |
| 305 | 20231221 | 141900 | 947146965 | 3950 | 3955 | 3955 | 3945 | 7 |
| 306 | 20231221 | 141800 | 947119305 | 3945 | 3950 | 3950 | 3945 | 995 |
| 307 | 20231221 | 141700 | 943191245 | 3945 | 3950 | 3950 | 3945 | 1240 |
| 308 | 20231221 | 141600 | 938294485 | 3950 | 3955 | 3955 | 3950 | 8 |
| 309 | 20231221 | 141500 | 938262855 | 3955 | 3960 | 3960 | 3950 | 10 |
| 310 | 20231221 | 141400 | 938223290 | 3955 | 3955 | 3960 | 3950 | 258 |
| 311 | 20231221 | 141300 | 937203015 | 3950 | 3955 | 3960 | 3950 | 249 |
| 312 | 20231221 | 141200 | 936218330 | 3950 | 3955 | 3965 | 3950 | 901 |
| 313 | 20231221 | 141100 | 932654660 | 3950 | 3955 | 3955 | 3950 | 13 |
| 314 | 20231221 | 141000 | 932603260 | 3950 | 3955 | 3955 | 3950 | 191 |
| 315 | 20231221 | 140900 | 931848795 | 3950 | 3955 | 3955 | 3950 | 9 |
| 316 | 20231221 | 140800 | 931813210 | 3955 | 3955 | 3955 | 3950 | 9 |
| 317 | 20231221 | 140700 | 931777625 | 3955 | 3955 | 3955 | 3950 | 7 |
| 318 | 20231221 | 140600 | 931749945 | 3950 | 3955 | 3955 | 3950 | 45 |
| 319 | 20231221 | 140500 | 931572015 | 3950 | 3955 | 3955 | 3950 | 9 |
| 320 | 20231221 | 140400 | 931536430 | 3950 | 3955 | 3955 | 3950 | 14 |
| 321 | 20231221 | 140300 | 931481075 | 3955 | 3955 | 3955 | 3950 | 6 |
| 322 | 20231221 | 140200 | 931457350 | 3950 | 3955 | 3955 | 3950 | 7 |
| 323 | 20231221 | 140100 | 931429670 | 3950 | 3955 | 3955 | 3950 | 10 |
| 324 | 20231221 | 140000 | 931390130 | 3950 | 3955 | 3955 | 3950 | 224 |
| 325 | 20231221 | 135900 | 930504395 | 3955 | 3965 | 3965 | 3955 | 66 |
| 326 | 20231221 | 135800 | 930243085 | 3955 | 3965 | 3965 | 3955 | 508 |
| 327 | 20231221 | 135700 | 928233885 | 3960 | 3965 | 3965 | 3955 | 9 |
| 328 | 20231221 | 135600 | 928198215 | 3965 | 3965 | 3965 | 3965 | 3 |
| 329 | 20231221 | 135500 | 928186320 | 3955 | 3960 | 3965 | 3955 | 976 |
| 330 | 20231221 | 135400 | 924322205 | 3955 | 3965 | 3965 | 3955 | 70 |
| 331 | 20231221 | 135300 | 924045060 | 3955 | 3960 | 3965 | 3955 | 584 |
| 332 | 20231221 | 135200 | 921732850 | 3955 | 3965 | 3965 | 3955 | 239 |
| 333 | 20231221 | 135100 | 920786455 | 3955 | 3965 | 3965 | 3955 | 4 |
| 334 | 20231221 | 135000 | 920770605 | 3950 | 3955 | 3965 | 3950 | 844 |
| 335 | 20231221 | 134900 | 917433175 | 3955 | 3960 | 3960 | 3955 | 303 |
| 336 | 20231221 | 134800 | 916234775 | 3955 | 3960 | 3960 | 3955 | 4 |
| 337 | 20231221 | 134700 | 916218940 | 3955 | 3965 | 3965 | 3955 | 11 |
| 338 | 20231221 | 134600 | 916175375 | 3955 | 3965 | 3965 | 3955 | 5 |
| 339 | 20231221 | 134500 | 916155560 | 3955 | 3965 | 3965 | 3955 | 298 |
| 340 | 20231221 | 134400 | 914976900 | 3955 | 3965 | 3965 | 3955 | 4 |
| 341 | 20231221 | 134300 | 914961050 | 3965 | 3965 | 3965 | 3955 | 12 |
| 342 | 20231221 | 134200 | 914913490 | 3955 | 3960 | 3960 | 3955 | 589 |
| 343 | 20231221 | 134100 | 912582880 | 3955 | 3960 | 3960 | 3955 | 5 |
| 344 | 20231221 | 134000 | 912563085 | 3960 | 3965 | 3965 | 3955 | 21 |
| 345 | 20231221 | 133900 | 912479920 | 3955 | 3965 | 3965 | 3955 | 4 |
| 346 | 20231221 | 133800 | 912464070 | 3955 | 3960 | 3965 | 3955 | 33 |
| 347 | 20231221 | 133700 | 912333370 | 3955 | 3965 | 3965 | 3955 | 13 |
| 348 | 20231221 | 133600 | 912281890 | 3960 | 3950 | 3960 | 3945 | 1081 |
| 349 | 20231221 | 133500 | 908011450 | 3945 | 3950 | 3950 | 3945 | 296 |
| 350 | 20231221 | 133400 | 906843700 | 3945 | 3950 | 3950 | 3945 | 4 |
| 351 | 20231221 | 133300 | 906827905 | 3945 | 3955 | 3955 | 3945 | 224 |
| 352 | 20231221 | 133200 | 905943220 | 3950 | 3955 | 3955 | 3950 | 7 |
| 353 | 20231221 | 133100 | 905915540 | 3950 | 3955 | 3955 | 3950 | 4 |
| 354 | 20231221 | 133000 | 905899725 | 3950 | 3955 | 3955 | 3950 | 299 |
| 355 | 20231221 | 132900 | 904718635 | 3950 | 3950 | 3955 | 3945 | 405 |
| 356 | 20231221 | 132800 | 903119230 | 3945 | 3945 | 3945 | 3945 | 0 |
| 357 | 20231221 | 132700 | 903119230 | 3945 | 3955 | 3955 | 3945 | 111 |
| 358 | 20231221 | 132600 | 902680335 | 3945 | 3950 | 3955 | 3945 | 164 |
| 359 | 20231221 | 132500 | 902032330 | 3945 | 3950 | 3950 | 3945 | 91 |
| 360 | 20231221 | 132400 | 901672905 | 3945 | 3950 | 3950 | 3945 | 398 |
| 361 | 20231221 | 132300 | 900102305 | 3950 | 3950 | 3950 | 3950 | 21 |
| 362 | 20231221 | 132200 | 900019355 | 3945 | 3950 | 3950 | 3945 | 94 |
| 363 | 20231221 | 132100 | 899648095 | 3945 | 3950 | 3955 | 3945 | 853 |
| 364 | 20231221 | 132000 | 896279075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 365 | 20231221 | 131900 | 896279075 | 3950 | 3955 | 3955 | 3950 | 640 |
| 366 | 20231221 | 131800 | 893750825 | 3950 | 3950 | 3950 | 3950 | 0 |
| 367 | 20231221 | 131700 | 893750825 | 3950 | 3965 | 3965 | 3950 | 1363 |
| 368 | 20231221 | 131600 | 888358185 | 3965 | 3955 | 3970 | 3950 | 2481 |
| 369 | 20231221 | 131500 | 878542930 | 3950 | 3955 | 3955 | 3950 | 5 |
| 370 | 20231221 | 131400 | 878523160 | 3955 | 3955 | 3955 | 3955 | 0 |
| 371 | 20231221 | 131300 | 878523160 | 3955 | 3955 | 3955 | 3955 | 0 |
| 372 | 20231221 | 131200 | 878523160 | 3955 | 3955 | 3955 | 3950 | 299 |
| 373 | 20231221 | 131100 | 877342070 | 3955 | 3955 | 3955 | 3955 | 0 |
| 374 | 20231221 | 131000 | 877342070 | 3955 | 3950 | 3955 | 3945 | 290 |
| 375 | 20231221 | 130900 | 876196605 | 3950 | 3955 | 3955 | 3950 | 5 |
| 376 | 20231221 | 130800 | 876176835 | 3955 | 3950 | 3955 | 3945 | 3079 |
| 377 | 20231221 | 130700 | 864003515 | 3945 | 3945 | 3945 | 3945 | 0 |
| 378 | 20231221 | 130600 | 864003515 | 3945 | 3945 | 3945 | 3945 | 461 |
| 379 | 20231221 | 130500 | 862184870 | 3945 | 3945 | 3950 | 3945 | 1482 |
| 380 | 20231221 | 130400 | 856338360 | 3940 | 3945 | 3945 | 3940 | 62 |
| 381 | 20231221 | 130300 | 856093780 | 3945 | 3945 | 3945 | 3945 | 2 |
| 382 | 20231221 | 130200 | 856085890 | 3940 | 3945 | 3945 | 3940 | 40 |
| 383 | 20231221 | 130100 | 855928130 | 3940 | 3940 | 3940 | 3940 | 96 |
| 384 | 20231221 | 130000 | 855549890 | 3940 | 3945 | 3945 | 3940 | 132 |
| 385 | 20231221 | 125900 | 855029785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20231221 | 125800 | 855029785 | 3940 | 3945 | 3950 | 3940 | 232 |
| 387 | 20231221 | 125700 | 854114535 | 3945 | 3945 | 3945 | 3945 | 1356 |
| 388 | 20231221 | 125600 | 848765115 | 3940 | 3945 | 3945 | 3940 | 568 |
| 389 | 20231221 | 125500 | 846526510 | 3945 | 3940 | 3950 | 3940 | 641 |
| 390 | 20231221 | 125400 | 843999540 | 3945 | 3950 | 3950 | 3940 | 360 |
| 391 | 20231221 | 125300 | 842580355 | 3950 | 3945 | 3950 | 3945 | 2288 |
| 392 | 20231221 | 125200 | 833554155 | 3950 | 3950 | 3950 | 3945 | 220 |
| 393 | 20231221 | 125100 | 832685910 | 3945 | 3950 | 3950 | 3945 | 391 |
| 394 | 20231221 | 125000 | 831143395 | 3950 | 3945 | 3950 | 3945 | 163 |
| 395 | 20231221 | 124900 | 830500310 | 3950 | 3945 | 3950 | 3945 | 162 |
| 396 | 20231221 | 124800 | 829861200 | 3945 | 3950 | 3950 | 3945 | 6 |
| 397 | 20231221 | 124700 | 829837505 | 3950 | 3950 | 3950 | 3945 | 171 |
| 398 | 20231221 | 124600 | 829162835 | 3945 | 3945 | 3945 | 3945 | 153 |
| 399 | 20231221 | 124500 | 828559250 | 3945 | 3945 | 3945 | 3945 | 151 |
| 400 | 20231221 | 124400 | 827963555 | 3950 | 3950 | 3950 | 3950 | 1168 |
| 401 | 20231221 | 124300 | 823349955 | 3950 | 3950 | 3950 | 3950 | 153 |
| 402 | 20231221 | 124200 | 822745605 | 3960 | 3955 | 3960 | 3955 | 202 |
| 403 | 20231221 | 124100 | 821946685 | 3945 | 3950 | 3955 | 3945 | 641 |
| 404 | 20231221 | 124000 | 819414875 | 3945 | 3945 | 3945 | 3945 | 146 |
| 405 | 20231221 | 123900 | 818838905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 406 | 20231221 | 123800 | 818838905 | 3950 | 3945 | 3950 | 3945 | 446 |
| 407 | 20231221 | 123700 | 817077935 | 3950 | 3950 | 3960 | 3945 | 543 |
| 408 | 20231221 | 123600 | 814933445 | 3950 | 3950 | 3950 | 3950 | 345 |
| 409 | 20231221 | 123500 | 813570695 | 3940 | 3950 | 3950 | 3940 | 142 |
| 410 | 20231221 | 123400 | 813010280 | 3955 | 3955 | 3955 | 3950 | 800 |
| 411 | 20231221 | 123300 | 809847240 | 3960 | 3960 | 3960 | 3960 | 5 |
| 412 | 20231221 | 123200 | 809827440 | 3955 | 3955 | 3955 | 3955 | 364 |
| 413 | 20231221 | 123100 | 808387820 | 3960 | 3960 | 3960 | 3960 | 198 |
| 414 | 20231221 | 123000 | 807603740 | 3960 | 3960 | 3965 | 3960 | 434 |
| 415 | 20231221 | 122900 | 805884600 | 3960 | 3960 | 3960 | 3960 | 0 |
| 416 | 20231221 | 122800 | 805884600 | 3960 | 3960 | 3960 | 3960 | 1198 |
| 417 | 20231221 | 122700 | 801140520 | 3960 | 3965 | 3965 | 3960 | 158 |
| 418 | 20231221 | 122600 | 800514690 | 3960 | 3960 | 3960 | 3960 | 127 |
| 419 | 20231221 | 122500 | 800011770 | 3960 | 3960 | 3960 | 3960 | 124 |
| 420 | 20231221 | 122400 | 799520730 | 3960 | 3960 | 3960 | 3960 | 31 |
| 421 | 20231221 | 122300 | 799397970 | 3955 | 3950 | 3955 | 3945 | 401 |
| 422 | 20231221 | 122200 | 797812785 | 3950 | 3945 | 3950 | 3945 | 507 |
| 423 | 20231221 | 122100 | 795811290 | 3945 | 3960 | 3960 | 3945 | 138 |
| 424 | 20231221 | 122000 | 795266260 | 3960 | 3950 | 3960 | 3950 | 362 |
| 425 | 20231221 | 121900 | 793835190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 426 | 20231221 | 121800 | 793835190 | 3950 | 3955 | 3955 | 3950 | 361 |
| 427 | 20231221 | 121700 | 792408045 | 3945 | 3950 | 3950 | 3945 | 1121 |
| 428 | 20231221 | 121600 | 787985680 | 3945 | 3945 | 3945 | 3945 | 0 |
| 429 | 20231221 | 121500 | 787985680 | 3945 | 3955 | 3955 | 3945 | 5464 |
| 430 | 20231221 | 121400 | 766401830 | 3950 | 3955 | 3960 | 3950 | 166 |
| 431 | 20231221 | 121300 | 765745680 | 3955 | 3955 | 3955 | 3955 | 50 |
| 432 | 20231221 | 121200 | 765547930 | 3955 | 3955 | 3955 | 3955 | 189 |
| 433 | 20231221 | 121100 | 764800435 | 3955 | 3955 | 3955 | 3955 | 523 |
| 434 | 20231221 | 121000 | 762731970 | 3960 | 3955 | 3960 | 3955 | 125 |
| 435 | 20231221 | 120900 | 762237590 | 3960 | 3955 | 3960 | 3955 | 219 |
| 436 | 20231221 | 120800 | 761371430 | 3950 | 3955 | 3955 | 3950 | 127 |
| 437 | 20231221 | 120700 | 760869775 | 3955 | 3955 | 3955 | 3950 | 534 |
| 438 | 20231221 | 120600 | 758759595 | 3965 | 3955 | 3965 | 3955 | 276 |
| 439 | 20231221 | 120500 | 757667335 | 3950 | 3950 | 3950 | 3950 | 611 |
| 440 | 20231221 | 120400 | 755253885 | 3950 | 3945 | 3950 | 3945 | 834 |
| 441 | 20231221 | 120300 | 751963030 | 3950 | 3950 | 3950 | 3950 | 0 |
| 442 | 20231221 | 120200 | 751963030 | 3950 | 3955 | 3955 | 3950 | 544 |
| 443 | 20231221 | 120100 | 749814210 | 3955 | 3950 | 3955 | 3950 | 748 |
| 444 | 20231221 | 120000 | 746859605 | 3950 | 3955 | 3955 | 3950 | 276 |
| 445 | 20231221 | 115900 | 745769355 | 3955 | 3955 | 3955 | 3955 | 1732 |
| 446 | 20231221 | 115800 | 738919295 | 3955 | 3950 | 3955 | 3950 | 198 |
| 447 | 20231221 | 115700 | 738136895 | 3955 | 3950 | 3955 | 3950 | 205 |
| 448 | 20231221 | 115600 | 737326820 | 3955 | 3950 | 3955 | 3950 | 601 |
| 449 | 20231221 | 115500 | 734952815 | 3955 | 3950 | 3955 | 3950 | 389 |
| 450 | 20231221 | 115400 | 733416040 | 3955 | 3955 | 3955 | 3955 | 10 |
| 451 | 20231221 | 115300 | 733376490 | 3950 | 3950 | 3960 | 3950 | 493 |
| 452 | 20231221 | 115200 | 731429040 | 3950 | 3950 | 3950 | 3945 | 483 |
| 453 | 20231221 | 115100 | 729521360 | 3960 | 3965 | 3965 | 3960 | 14 |
| 454 | 20231221 | 115000 | 729465870 | 3945 | 3980 | 3980 | 3945 | 164 |
| 455 | 20231221 | 114900 | 728817875 | 3950 | 3950 | 3950 | 3950 | 337 |
| 456 | 20231221 | 114800 | 727486725 | 3945 | 3950 | 3950 | 3945 | 1427 |
| 457 | 20231221 | 114700 | 721854810 | 3950 | 3960 | 3960 | 3950 | 1234 |
| 458 | 20231221 | 114600 | 716980410 | 3950 | 3950 | 3950 | 3950 | 157 |
| 459 | 20231221 | 114500 | 716360260 | 3965 | 3950 | 3965 | 3950 | 729 |
| 460 | 20231221 | 114400 | 713480560 | 3950 | 3945 | 3950 | 3945 | 168 |
| 461 | 20231221 | 114300 | 712817730 | 3950 | 3970 | 3970 | 3940 | 665 |
| 462 | 20231221 | 114200 | 710195030 | 3970 | 3945 | 3970 | 3945 | 231 |
| 463 | 20231221 | 114100 | 709283485 | 3945 | 3945 | 3945 | 3945 | 14 |
| 464 | 20231221 | 114000 | 709228255 | 3945 | 3940 | 3945 | 3940 | 410 |
| 465 | 20231221 | 113900 | 707612805 | 3935 | 3935 | 3940 | 3935 | 308 |
| 466 | 20231221 | 113800 | 706400775 | 3935 | 3945 | 3945 | 3935 | 204 |
| 467 | 20231221 | 113700 | 705597610 | 3945 | 3935 | 3945 | 3935 | 211 |
| 468 | 20231221 | 113600 | 704766595 | 3935 | 3935 | 3945 | 3935 | 148 |
| 469 | 20231221 | 113500 | 704184115 | 3940 | 3935 | 3940 | 3930 | 766 |
| 470 | 20231221 | 113400 | 701170740 | 3940 | 3930 | 3940 | 3930 | 766 |
| 471 | 20231221 | 113300 | 698158895 | 3925 | 3930 | 3930 | 3925 | 502 |
| 472 | 20231221 | 113200 | 696186995 | 3925 | 3930 | 3930 | 3925 | 408 |
| 473 | 20231221 | 113100 | 694585580 | 3930 | 3930 | 3930 | 3925 | 309 |
| 474 | 20231221 | 113000 | 693372190 | 3930 | 3965 | 3965 | 3925 | 841 |
| 475 | 20231221 | 112900 | 690062525 | 3940 | 3935 | 3940 | 3925 | 1480 |
| 476 | 20231221 | 112800 | 684233385 | 3940 | 3925 | 3940 | 3925 | 247 |
| 477 | 20231221 | 112700 | 683262260 | 3925 | 3930 | 3935 | 3915 | 352 |
| 478 | 20231221 | 112600 | 681882095 | 3930 | 3925 | 3930 | 3920 | 509 |
| 479 | 20231221 | 112500 | 679885715 | 3930 | 3925 | 3930 | 3925 | 61 |
| 480 | 20231221 | 112400 | 679646220 | 3925 | 3925 | 3925 | 3915 | 390 |
| 481 | 20231221 | 112300 | 678117755 | 3920 | 3920 | 3920 | 3920 | 612 |
| 482 | 20231221 | 112200 | 675718715 | 3920 | 3930 | 3930 | 3920 | 776 |
| 483 | 20231221 | 112100 | 672676445 | 3930 | 3930 | 3930 | 3930 | 40 |
| 484 | 20231221 | 112000 | 672519245 | 3930 | 3930 | 3930 | 3930 | 151 |
| 485 | 20231221 | 111900 | 671925815 | 3920 | 3920 | 3920 | 3920 | 1728 |
| 486 | 20231221 | 111800 | 665152055 | 3920 | 3920 | 3920 | 3920 | 961 |
| 487 | 20231221 | 111700 | 661384935 | 3925 | 3920 | 3925 | 3920 | 434 |
| 488 | 20231221 | 111600 | 659683585 | 3925 | 3925 | 3925 | 3920 | 115 |
| 489 | 20231221 | 111500 | 659232680 | 3915 | 3920 | 3925 | 3915 | 371 |
| 490 | 20231221 | 111400 | 657778900 | 3920 | 3920 | 3925 | 3920 | 420 |
| 491 | 20231221 | 111300 | 656132450 | 3920 | 3920 | 3930 | 3920 | 207 |
| 492 | 20231221 | 111200 | 655320910 | 3920 | 3925 | 3930 | 3920 | 209 |
| 493 | 20231221 | 111100 | 654501380 | 3925 | 3925 | 3925 | 3925 | 46 |
| 494 | 20231221 | 111000 | 654320830 | 3920 | 3915 | 3920 | 3915 | 471 |
| 495 | 20231221 | 110900 | 652476345 | 3915 | 3925 | 3925 | 3915 | 610 |
| 496 | 20231221 | 110800 | 650088095 | 3915 | 3915 | 3915 | 3910 | 653 |
| 497 | 20231221 | 110700 | 647533610 | 3910 | 3905 | 3920 | 3905 | 2389 |
| 498 | 20231221 | 110600 | 638186390 | 3900 | 3915 | 3915 | 3895 | 11674 |
| 499 | 20231221 | 110500 | 592613610 | 3915 | 3915 | 3915 | 3915 | 834 |
| 500 | 20231221 | 110400 | 589348500 | 3910 | 3910 | 3915 | 3910 | 666 |
| 501 | 20231221 | 110300 | 586741760 | 3915 | 3915 | 3915 | 3910 | 1922 |
| 502 | 20231221 | 110200 | 579218285 | 3920 | 3920 | 3920 | 3920 | 611 |
| 503 | 20231221 | 110100 | 576823165 | 3930 | 3925 | 3930 | 3925 | 52 |
| 504 | 20231221 | 110000 | 576619060 | 3925 | 3930 | 3930 | 3910 | 695 |
| 505 | 20231221 | 105900 | 573896855 | 3925 | 3925 | 3930 | 3920 | 1354 |
| 506 | 20231221 | 105800 | 568587370 | 3935 | 3935 | 3935 | 3915 | 5576 |
| 507 | 20231221 | 105700 | 546718235 | 3935 | 3935 | 3935 | 3935 | 40 |
| 508 | 20231221 | 105600 | 546560835 | 3935 | 3930 | 3940 | 3925 | 4112 |
| 509 | 20231221 | 105500 | 530412575 | 3935 | 3940 | 3940 | 3935 | 1764 |
| 510 | 20231221 | 105400 | 523469635 | 3940 | 3940 | 3945 | 3940 | 2257 |
| 511 | 20231221 | 105300 | 514574300 | 3940 | 3940 | 3940 | 3940 | 732 |
| 512 | 20231221 | 105200 | 511690220 | 3940 | 3955 | 3955 | 3940 | 11409 |
| 513 | 20231221 | 105100 | 466614230 | 3960 | 3960 | 3960 | 3960 | 10 |
| 514 | 20231221 | 105000 | 466574630 | 3955 | 3960 | 3960 | 3955 | 306 |
| 515 | 20231221 | 104900 | 465364370 | 3960 | 3960 | 3960 | 3960 | 2207 |
| 516 | 20231221 | 104800 | 456624650 | 3960 | 3965 | 3965 | 3960 | 624 |
| 517 | 20231221 | 104700 | 454150915 | 3965 | 3970 | 3970 | 3965 | 340 |
| 518 | 20231221 | 104600 | 452802565 | 3970 | 3970 | 3970 | 3970 | 215 |
| 519 | 20231221 | 104500 | 451949015 | 3970 | 3970 | 3970 | 3970 | 58 |
| 520 | 20231221 | 104400 | 451718755 | 3970 | 3965 | 3970 | 3965 | 300 |
| 521 | 20231221 | 104300 | 450529005 | 3970 | 3970 | 3970 | 3970 | 50 |
| 522 | 20231221 | 104200 | 450330505 | 3965 | 3965 | 3965 | 3965 | 0 |
| 523 | 20231221 | 104100 | 450330505 | 3965 | 3965 | 3965 | 3965 | 362 |
| 524 | 20231221 | 104000 | 448895175 | 3965 | 3965 | 3965 | 3965 | 2 |
| 525 | 20231221 | 103900 | 448887245 | 3965 | 3965 | 3965 | 3960 | 273 |
| 526 | 20231221 | 103800 | 447804825 | 3965 | 3970 | 3970 | 3965 | 109 |
| 527 | 20231221 | 103700 | 447372555 | 3970 | 3970 | 3970 | 3970 | 12 |
| 528 | 20231221 | 103600 | 447324915 | 3970 | 3965 | 3970 | 3955 | 573 |
| 529 | 20231221 | 103500 | 445056520 | 3960 | 3960 | 3960 | 3960 | 2608 |
| 530 | 20231221 | 103400 | 434728840 | 3960 | 3960 | 3960 | 3960 | 504 |
| 531 | 20231221 | 103300 | 432733000 | 3960 | 3960 | 3960 | 3960 | 443 |
| 532 | 20231221 | 103200 | 430978720 | 3960 | 3965 | 3965 | 3960 | 383 |
| 533 | 20231221 | 103100 | 429461970 | 3960 | 3970 | 3970 | 3960 | 1219 |
| 534 | 20231221 | 103000 | 424632850 | 3970 | 3970 | 3970 | 3970 | 799 |
| 535 | 20231221 | 102900 | 421460820 | 3970 | 3970 | 3970 | 3970 | 243 |
| 536 | 20231221 | 102800 | 420496110 | 3975 | 3985 | 3990 | 3975 | 3589 |
| 537 | 20231221 | 102700 | 406207975 | 3985 | 3985 | 3985 | 3985 | 0 |
| 538 | 20231221 | 102600 | 406207975 | 3985 | 3990 | 3990 | 3985 | 345 |
| 539 | 20231221 | 102500 | 404831995 | 3990 | 3990 | 3990 | 3990 | 261 |
| 540 | 20231221 | 102400 | 403790605 | 3985 | 3985 | 3985 | 3985 | 2389 |
| 541 | 20231221 | 102300 | 394270440 | 3990 | 3990 | 3990 | 3990 | 211 |
| 542 | 20231221 | 102200 | 393428550 | 3990 | 3990 | 3990 | 3990 | 30 |
| 543 | 20231221 | 102100 | 393308850 | 3990 | 3990 | 3990 | 3990 | 215 |
| 544 | 20231221 | 102000 | 392451000 | 3990 | 3990 | 3990 | 3990 | 1902 |
| 545 | 20231221 | 101900 | 384862020 | 3990 | 4005 | 4005 | 3990 | 14992 |
| 546 | 20231221 | 101800 | 324926060 | 4005 | 4010 | 4010 | 4005 | 4 |
| 547 | 20231221 | 101700 | 324910025 | 4005 | 4010 | 4010 | 4005 | 653 |
| 548 | 20231221 | 101600 | 322293925 | 4005 | 4015 | 4015 | 4005 | 2724 |
| 549 | 20231221 | 101500 | 311369965 | 4015 | 4015 | 4015 | 4015 | 59 |
| 550 | 20231221 | 101400 | 311133080 | 4010 | 4010 | 4010 | 4010 | 75 |
| 551 | 20231221 | 101300 | 310832330 | 4020 | 4015 | 4020 | 4010 | 14 |
| 552 | 20231221 | 101200 | 310776170 | 4015 | 4010 | 4015 | 4010 | 707 |
| 553 | 20231221 | 101100 | 307940230 | 4010 | 4010 | 4010 | 4005 | 58 |
| 554 | 20231221 | 101000 | 307707655 | 4010 | 4010 | 4010 | 4010 | 0 |
| 555 | 20231221 | 100900 | 307707655 | 4010 | 4010 | 4010 | 4005 | 103 |
| 556 | 20231221 | 100800 | 307294630 | 4005 | 4010 | 4010 | 4005 | 5 |
| 557 | 20231221 | 100700 | 307274585 | 4005 | 4005 | 4005 | 4005 | 0 |
| 558 | 20231221 | 100600 | 307274585 | 4005 | 4010 | 4010 | 4005 | 27 |
| 559 | 20231221 | 100500 | 307166345 | 4005 | 4010 | 4010 | 4005 | 142 |
| 560 | 20231221 | 100400 | 306597025 | 4005 | 4010 | 4010 | 4005 | 380 |
| 561 | 20231221 | 100300 | 305075055 | 4005 | 4020 | 4020 | 4005 | 9630 |
| 562 | 20231221 | 100200 | 266435795 | 4020 | 4020 | 4020 | 4020 | 0 |
| 563 | 20231221 | 100100 | 266435795 | 4020 | 4020 | 4020 | 4020 | 30 |
| 564 | 20231221 | 100000 | 266315195 | 4020 | 4030 | 4030 | 4020 | 6 |
| 565 | 20231221 | 095900 | 266291025 | 4020 | 4030 | 4030 | 4020 | 113 |
| 566 | 20231221 | 095800 | 265836040 | 4020 | 4020 | 4020 | 4020 | 0 |
| 567 | 20231221 | 095700 | 265836040 | 4020 | 4030 | 4030 | 4020 | 41 |
| 568 | 20231221 | 095600 | 265671030 | 4030 | 4030 | 4030 | 4020 | 26 |
| 569 | 20231221 | 095500 | 265566300 | 4025 | 4025 | 4025 | 4025 | 346 |
| 570 | 20231221 | 095400 | 264173650 | 4025 | 4025 | 4025 | 4020 | 381 |
| 571 | 20231221 | 095300 | 262640130 | 4020 | 4020 | 4020 | 4020 | 558 |
| 572 | 20231221 | 095200 | 260396970 | 4020 | 4020 | 4020 | 4020 | 0 |
| 573 | 20231221 | 095100 | 260396970 | 4020 | 4025 | 4025 | 4020 | 5 |
| 574 | 20231221 | 095000 | 260376850 | 4020 | 4025 | 4025 | 4020 | 405 |
| 575 | 20231221 | 094900 | 258748630 | 4020 | 4020 | 4020 | 4020 | 0 |
| 576 | 20231221 | 094800 | 258748630 | 4020 | 4020 | 4025 | 4015 | 128 |
| 577 | 20231221 | 094700 | 258234185 | 4015 | 4025 | 4025 | 4015 | 1309 |
| 578 | 20231221 | 094600 | 252975900 | 4020 | 4025 | 4030 | 4020 | 675 |
| 579 | 20231221 | 094500 | 250259495 | 4020 | 4025 | 4030 | 4020 | 1171 |
| 580 | 20231221 | 094400 | 245546110 | 4025 | 4025 | 4025 | 4015 | 121 |
| 581 | 20231221 | 094300 | 245059730 | 4020 | 4030 | 4030 | 4020 | 5 |
| 582 | 20231221 | 094200 | 245039590 | 4030 | 4015 | 4030 | 4010 | 1755 |
| 583 | 20231221 | 094100 | 237993255 | 4010 | 4010 | 4020 | 4010 | 1149 |
| 584 | 20231221 | 094000 | 233381160 | 4010 | 4020 | 4025 | 4010 | 3999 |
| 585 | 20231221 | 093900 | 217336115 | 4020 | 4040 | 4040 | 4020 | 1687 |
| 586 | 20231221 | 093800 | 210543760 | 4040 | 4040 | 4040 | 4040 | 3 |
| 587 | 20231221 | 093700 | 210531640 | 4040 | 4040 | 4040 | 4030 | 362 |
| 588 | 20231221 | 093600 | 209069650 | 4030 | 4030 | 4040 | 4030 | 124 |
| 589 | 20231221 | 093500 | 208569395 | 4030 | 4040 | 4040 | 4030 | 51 |
| 590 | 20231221 | 093400 | 208363695 | 4040 | 4040 | 4040 | 4035 | 10 |
| 591 | 20231221 | 093300 | 208323310 | 4040 | 4040 | 4040 | 4040 | 3 |
| 592 | 20231221 | 093200 | 208311190 | 4040 | 4040 | 4040 | 4040 | 3 |
| 593 | 20231221 | 093100 | 208299070 | 4030 | 4035 | 4035 | 4030 | 2 |
| 594 | 20231221 | 093000 | 208291005 | 4030 | 4035 | 4040 | 4030 | 797 |
| 595 | 20231221 | 092900 | 205078290 | 4035 | 4035 | 4045 | 4035 | 435 |
| 596 | 20231221 | 092800 | 203322985 | 4030 | 4050 | 4055 | 4030 | 1624 |
| 597 | 20231221 | 092700 | 196763680 | 4050 | 4050 | 4050 | 4045 | 218 |
| 598 | 20231221 | 092600 | 195880835 | 4050 | 4050 | 4050 | 4040 | 46 |
| 599 | 20231221 | 092500 | 195694545 | 4040 | 4035 | 4050 | 4035 | 1156 |
| 600 | 20231221 | 092400 | 191024265 | 4030 | 4040 | 4040 | 4030 | 217 |
| 601 | 20231221 | 092300 | 190148015 | 4030 | 4030 | 4035 | 4025 | 418 |
| 602 | 20231221 | 092200 | 188464025 | 4025 | 4040 | 4040 | 4020 | 3487 |
| 603 | 20231221 | 092100 | 174416920 | 4035 | 4035 | 4045 | 4035 | 8 |
| 604 | 20231221 | 092000 | 174384600 | 4030 | 4055 | 4055 | 4030 | 1102 |
| 605 | 20231221 | 091900 | 169936890 | 4045 | 4050 | 4055 | 4045 | 177 |
| 606 | 20231221 | 091800 | 169220470 | 4060 | 4055 | 4060 | 4055 | 114 |
| 607 | 20231221 | 091700 | 168757660 | 4060 | 4060 | 4065 | 4060 | 236 |
| 608 | 20231221 | 091600 | 167798995 | 4060 | 4060 | 4060 | 4060 | 612 |
| 609 | 20231221 | 091500 | 165314275 | 4050 | 4050 | 4065 | 4050 | 2021 |
| 610 | 20231221 | 091400 | 157114140 | 4060 | 4060 | 4060 | 4055 | 179 |
| 611 | 20231221 | 091300 | 156387535 | 4060 | 4050 | 4060 | 4050 | 1385 |
| 612 | 20231221 | 091200 | 150778095 | 4045 | 4065 | 4065 | 4045 | 10444 |
| 613 | 20231221 | 091100 | 108376655 | 4070 | 4075 | 4075 | 4065 | 3424 |
| 614 | 20231221 | 091000 | 94446570 | 4075 | 4095 | 4095 | 4070 | 5618 |
| 615 | 20231221 | 090900 | 71573230 | 4095 | 4095 | 4095 | 4095 | 8 |
| 616 | 20231221 | 090800 | 71540470 | 4095 | 4095 | 4095 | 4095 | 15 |
| 617 | 20231221 | 090700 | 71479045 | 4095 | 4105 | 4105 | 4095 | 798 |
| 618 | 20231221 | 090600 | 68205950 | 4110 | 4120 | 4120 | 4110 | 2397 |
| 619 | 20231221 | 090500 | 58346050 | 4120 | 4110 | 4120 | 4110 | 923 |
| 620 | 20231221 | 090400 | 54549390 | 4110 | 4110 | 4120 | 4110 | 1099 |
| 621 | 20231221 | 090300 | 50028495 | 4110 | 4100 | 4110 | 4095 | 485 |
| 622 | 20231221 | 090200 | 48039525 | 4100 | 4090 | 4105 | 4090 | 1930 |
| 623 | 20231221 | 090100 | 40127355 | 4090 | 4090 | 4095 | 4075 | 553 |
| 624 | 20231221 | 090000 | 37869600 | 4090 | 4095 | 4095 | 4085 | 771 |