28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 3 | 20231221 | 183200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231221 | 183100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231221 | 183000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231221 | 182900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231221 | 182800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231221 | 182700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231221 | 182600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231221 | 182500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231221 | 182400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231221 | 182300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231221 | 182200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231221 | 182100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231221 | 182000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231221 | 181900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231221 | 181800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231221 | 181700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231221 | 181600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231221 | 181500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231221 | 181400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231221 | 181300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231221 | 181200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231221 | 181100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231221 | 181000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231221 | 180900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231221 | 180800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231221 | 180700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231221 | 180600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231221 | 180500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231221 | 180400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231221 | 180300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 33 | 20231221 | 180200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231221 | 180100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231221 | 180000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231221 | 175900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231221 | 175800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231221 | 175700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231221 | 175600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231221 | 175500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231221 | 175400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231221 | 175300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231221 | 175200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231221 | 175100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231221 | 175000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231221 | 174900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231221 | 174800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231221 | 174700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231221 | 174600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231221 | 174500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231221 | 174400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231221 | 174300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231221 | 174200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231221 | 174100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231221 | 174000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231221 | 173900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231221 | 173800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231221 | 173700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231221 | 173600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231221 | 173500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231221 | 173400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231221 | 173300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 63 | 20231221 | 173200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231221 | 173100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231221 | 173000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231221 | 172900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231221 | 172800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231221 | 172700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231221 | 172600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231221 | 172500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231221 | 172400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231221 | 172300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231221 | 172200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231221 | 172100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231221 | 172000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231221 | 171900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231221 | 171800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231221 | 171700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231221 | 171600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231221 | 171500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231221 | 171400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231221 | 171300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231221 | 171200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231221 | 171100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231221 | 171000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231221 | 170900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231221 | 170800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231221 | 170700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231221 | 170600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231221 | 170500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231221 | 170400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231221 | 170300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 93 | 20231221 | 170200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231221 | 170100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231221 | 170000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231221 | 165900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231221 | 165800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231221 | 165700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231221 | 165600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231221 | 165500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231221 | 165400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231221 | 165300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231221 | 165200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231221 | 165100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231221 | 165000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231221 | 164900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231221 | 164800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231221 | 164700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231221 | 164600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231221 | 164500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231221 | 164400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231221 | 164300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231221 | 164200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231221 | 164100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231221 | 164000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231221 | 163900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231221 | 163800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231221 | 163700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231221 | 163600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231221 | 163500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231221 | 163400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231221 | 163300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 123 | 20231221 | 163200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231221 | 163100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231221 | 163000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231221 | 162900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231221 | 162800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231221 | 162700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231221 | 162600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231221 | 162500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231221 | 162400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231221 | 162300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231221 | 162200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231221 | 162100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231221 | 162000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231221 | 161900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231221 | 161800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231221 | 161700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231221 | 161600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231221 | 161500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231221 | 161400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231221 | 161300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231221 | 161200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231221 | 161100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231221 | 161000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231221 | 160900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231221 | 160800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231221 | 160700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231221 | 160600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231221 | 160500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231221 | 160400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231221 | 160300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 153 | 20231221 | 160200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231221 | 160100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231221 | 160000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231221 | 155900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231221 | 155800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231221 | 155700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231221 | 155600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231221 | 155500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231221 | 155400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231221 | 155300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231221 | 155200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231221 | 155100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231221 | 155000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231221 | 154900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231221 | 154800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231221 | 154700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231221 | 154600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231221 | 154500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231221 | 154400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231221 | 154300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231221 | 154200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231221 | 154100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231221 | 154000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231221 | 153900 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231221 | 153800 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231221 | 153700 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231221 | 153600 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231221 | 153500 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231221 | 153400 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231221 | 153300 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 183 | 20231221 | 153200 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231221 | 153100 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231221 | 153000 | 2556436610 | 3735 | 3735 | 3735 | 3735 | 14692 |
| 186 | 20231221 | 152900 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20231221 | 152800 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20231221 | 152700 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20231221 | 152600 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20231221 | 152500 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20231221 | 152400 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20231221 | 152300 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20231221 | 152200 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20231221 | 152100 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20231221 | 152000 | 2501561990 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20231221 | 151900 | 2501561990 | 3735 | 3735 | 3735 | 3720 | 592 |
| 197 | 20231221 | 151800 | 2499351740 | 3735 | 3735 | 3735 | 3735 | 355 |
| 198 | 20231221 | 151700 | 2498025815 | 3735 | 3730 | 3735 | 3715 | 1257 |
| 199 | 20231221 | 151600 | 2493349400 | 3730 | 3730 | 3730 | 3730 | 500 |
| 200 | 20231221 | 151500 | 2491484400 | 3730 | 3730 | 3730 | 3720 | 1164 |
| 201 | 20231221 | 151400 | 2487143310 | 3730 | 3730 | 3730 | 3730 | 119 |
| 202 | 20231221 | 151300 | 2486699440 | 3720 | 3720 | 3720 | 3720 | 2000 |
| 203 | 20231221 | 151200 | 2479259440 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20231221 | 151100 | 2479259440 | 3735 | 3720 | 3740 | 3720 | 19724 |
| 205 | 20231221 | 151000 | 2405879325 | 3720 | 3740 | 3745 | 3710 | 6479 |
| 206 | 20231221 | 150900 | 2381740240 | 3740 | 3720 | 3740 | 3720 | 20216 |
| 207 | 20231221 | 150800 | 2306193420 | 3720 | 3720 | 3720 | 3720 | 467 |
| 208 | 20231221 | 150700 | 2304456180 | 3720 | 3720 | 3735 | 3720 | 4563 |
| 209 | 20231221 | 150600 | 2287481675 | 3735 | 3730 | 3735 | 3730 | 1052 |
| 210 | 20231221 | 150500 | 2283557565 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20231221 | 150400 | 2283557565 | 3735 | 3735 | 3735 | 3735 | 179 |
| 212 | 20231221 | 150300 | 2282889000 | 3735 | 3725 | 3735 | 3725 | 170 |
| 213 | 20231221 | 150200 | 2282255225 | 3715 | 3720 | 3720 | 3715 | 5673 |
| 214 | 20231221 | 150100 | 2261164900 | 3720 | 3735 | 3735 | 3720 | 10160 |
| 215 | 20231221 | 150000 | 2223337370 | 3725 | 3730 | 3735 | 3725 | 3612 |
| 216 | 20231221 | 145900 | 2209864130 | 3735 | 3735 | 3735 | 3735 | 5029 |
| 217 | 20231221 | 145800 | 2191080815 | 3735 | 3735 | 3735 | 3735 | 203 |
| 218 | 20231221 | 145700 | 2190322610 | 3730 | 3730 | 3735 | 3730 | 3407 |
| 219 | 20231221 | 145600 | 2177613500 | 3735 | 3735 | 3735 | 3730 | 232 |
| 220 | 20231221 | 145500 | 2176747130 | 3730 | 3730 | 3735 | 3730 | 978 |
| 221 | 20231221 | 145400 | 2173095815 | 3730 | 3730 | 3730 | 3730 | 2335 |
| 222 | 20231221 | 145300 | 2164386265 | 3730 | 3730 | 3730 | 3730 | 271 |
| 223 | 20231221 | 145200 | 2163375435 | 3730 | 3730 | 3730 | 3730 | 100 |
| 224 | 20231221 | 145100 | 2163002435 | 3730 | 3730 | 3730 | 3730 | 76 |
| 225 | 20231221 | 145000 | 2162718955 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20231221 | 144900 | 2162718955 | 3730 | 3730 | 3730 | 3730 | 1490 |
| 227 | 20231221 | 144800 | 2157161255 | 3730 | 3730 | 3730 | 3730 | 336 |
| 228 | 20231221 | 144700 | 2155907975 | 3730 | 3730 | 3730 | 3730 | 77 |
| 229 | 20231221 | 144600 | 2155620765 | 3730 | 3730 | 3730 | 3730 | 100 |
| 230 | 20231221 | 144500 | 2155247765 | 3735 | 3735 | 3735 | 3735 | 5550 |
| 231 | 20231221 | 144400 | 2134518515 | 3735 | 3715 | 3735 | 3715 | 5853 |
| 232 | 20231221 | 144300 | 2112694765 | 3715 | 3715 | 3715 | 3715 | 1644 |
| 233 | 20231221 | 144200 | 2106587305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20231221 | 144100 | 2106587305 | 3725 | 3725 | 3725 | 3725 | 100 |
| 235 | 20231221 | 144000 | 2106214805 | 3725 | 3710 | 3730 | 3710 | 25441 |
| 236 | 20231221 | 143900 | 2011589425 | 3715 | 3715 | 3725 | 3715 | 10279 |
| 237 | 20231221 | 143800 | 1973376290 | 3720 | 3715 | 3720 | 3715 | 3544 |
| 238 | 20231221 | 143700 | 1960193610 | 3715 | 3720 | 3720 | 3715 | 2821 |
| 239 | 20231221 | 143600 | 1949707990 | 3720 | 3720 | 3720 | 3720 | 2605 |
| 240 | 20231221 | 143500 | 1940017390 | 3720 | 3720 | 3720 | 3720 | 67 |
| 241 | 20231221 | 143400 | 1939768150 | 3720 | 3720 | 3720 | 3720 | 2788 |
| 242 | 20231221 | 143300 | 1929396790 | 3715 | 3720 | 3720 | 3715 | 836 |
| 243 | 20231221 | 143200 | 1926287520 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20231221 | 143100 | 1926287520 | 3720 | 3720 | 3720 | 3715 | 398 |
| 245 | 20231221 | 143000 | 1924807060 | 3720 | 3720 | 3720 | 3720 | 1 |
| 246 | 20231221 | 142900 | 1924803340 | 3720 | 3715 | 3720 | 3715 | 403 |
| 247 | 20231221 | 142800 | 1923305695 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20231221 | 142700 | 1923305695 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20231221 | 142600 | 1923305695 | 3715 | 3715 | 3715 | 3715 | 460 |
| 250 | 20231221 | 142500 | 1921596795 | 3720 | 3720 | 3720 | 3720 | 269 |
| 251 | 20231221 | 142400 | 1920596115 | 3715 | 3720 | 3720 | 3715 | 21 |
| 252 | 20231221 | 142300 | 1920518095 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20231221 | 142200 | 1920518095 | 3720 | 3720 | 3720 | 3720 | 2 |
| 254 | 20231221 | 142100 | 1920510655 | 3715 | 3715 | 3715 | 3715 | 0 |
| 255 | 20231221 | 142000 | 1920510655 | 3715 | 3715 | 3715 | 3715 | 3336 |
| 256 | 20231221 | 141900 | 1908117415 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20231221 | 141800 | 1908117415 | 3720 | 3720 | 3720 | 3720 | 1001 |
| 258 | 20231221 | 141700 | 1904393695 | 3715 | 3715 | 3715 | 3715 | 5000 |
| 259 | 20231221 | 141600 | 1885818695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20231221 | 141500 | 1885818695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 261 | 20231221 | 141400 | 1885818695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20231221 | 141300 | 1885818695 | 3710 | 3710 | 3710 | 3710 | 200 |
| 263 | 20231221 | 141200 | 1885076695 | 3720 | 3720 | 3720 | 3720 | 4663 |
| 264 | 20231221 | 141100 | 1867730335 | 3720 | 3720 | 3720 | 3720 | 10 |
| 265 | 20231221 | 141000 | 1867693135 | 3720 | 3720 | 3720 | 3720 | 0 |
| 266 | 20231221 | 140900 | 1867693135 | 3720 | 3720 | 3720 | 3720 | 0 |
| 267 | 20231221 | 140800 | 1867693135 | 3720 | 3720 | 3720 | 3720 | 100 |
| 268 | 20231221 | 140700 | 1867321135 | 3705 | 3720 | 3720 | 3705 | 10215 |
| 269 | 20231221 | 140600 | 1829385035 | 3715 | 3725 | 3725 | 3700 | 35101 |
| 270 | 20231221 | 140500 | 1699172510 | 3730 | 3730 | 3730 | 3730 | 11 |
| 271 | 20231221 | 140400 | 1699131480 | 3730 | 3730 | 3730 | 3730 | 1983 |
| 272 | 20231221 | 140300 | 1691734890 | 3735 | 3735 | 3735 | 3735 | 0 |
| 273 | 20231221 | 140200 | 1691734890 | 3735 | 3725 | 3735 | 3725 | 18178 |
| 274 | 20231221 | 140100 | 1623970515 | 3720 | 3725 | 3725 | 3720 | 739 |
| 275 | 20231221 | 140000 | 1621217745 | 3725 | 3725 | 3725 | 3725 | 3 |
| 276 | 20231221 | 135900 | 1621206570 | 3725 | 3725 | 3725 | 3725 | 4 |
| 277 | 20231221 | 135800 | 1621191670 | 3720 | 3720 | 3720 | 3720 | 0 |
| 278 | 20231221 | 135700 | 1621191670 | 3720 | 3725 | 3725 | 3720 | 1548 |
| 279 | 20231221 | 135600 | 1615426370 | 3720 | 3720 | 3720 | 3720 | 0 |
| 280 | 20231221 | 135500 | 1615426370 | 3720 | 3720 | 3720 | 3720 | 50 |
| 281 | 20231221 | 135400 | 1615240370 | 3725 | 3715 | 3725 | 3715 | 800 |
| 282 | 20231221 | 135300 | 1612263875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 283 | 20231221 | 135200 | 1612263875 | 3720 | 3720 | 3720 | 3720 | 81 |
| 284 | 20231221 | 135100 | 1611962555 | 3720 | 3720 | 3720 | 3720 | 110 |
| 285 | 20231221 | 135000 | 1611553355 | 3720 | 3720 | 3720 | 3720 | 80 |
| 286 | 20231221 | 134900 | 1611255755 | 3720 | 3720 | 3720 | 3720 | 126 |
| 287 | 20231221 | 134800 | 1610787035 | 3720 | 3720 | 3720 | 3720 | 1602 |
| 288 | 20231221 | 134700 | 1604827595 | 3720 | 3715 | 3720 | 3715 | 1448 |
| 289 | 20231221 | 134600 | 1599448025 | 3715 | 3705 | 3715 | 3705 | 9170 |
| 290 | 20231221 | 134500 | 1565426790 | 3705 | 3705 | 3705 | 3705 | 380 |
| 291 | 20231221 | 134400 | 1564018890 | 3710 | 3710 | 3710 | 3710 | 94 |
| 292 | 20231221 | 134300 | 1563670150 | 3715 | 3710 | 3715 | 3710 | 420 |
| 293 | 20231221 | 134200 | 1562110665 | 3710 | 3710 | 3710 | 3710 | 5837 |
| 294 | 20231221 | 134100 | 1540455395 | 3720 | 3720 | 3720 | 3720 | 103 |
| 295 | 20231221 | 134000 | 1540072235 | 3720 | 3720 | 3720 | 3720 | 0 |
| 296 | 20231221 | 133900 | 1540072235 | 3720 | 3720 | 3720 | 3720 | 5 |
| 297 | 20231221 | 133800 | 1540053635 | 3710 | 3725 | 3725 | 3710 | 14011 |
| 298 | 20231221 | 133700 | 1488050510 | 3720 | 3725 | 3725 | 3720 | 35 |
| 299 | 20231221 | 133600 | 1487920305 | 3725 | 3725 | 3725 | 3725 | 100 |
| 300 | 20231221 | 133500 | 1487547805 | 3720 | 3725 | 3725 | 3720 | 29 |
| 301 | 20231221 | 133400 | 1487439920 | 3725 | 3720 | 3725 | 3720 | 2803 |
| 302 | 20231221 | 133300 | 1476998895 | 3715 | 3720 | 3725 | 3715 | 5560 |
| 303 | 20231221 | 133200 | 1456318210 | 3720 | 3715 | 3720 | 3705 | 10487 |
| 304 | 20231221 | 133100 | 1417344695 | 3710 | 3710 | 3710 | 3710 | 200 |
| 305 | 20231221 | 133000 | 1416602695 | 3705 | 3705 | 3715 | 3705 | 14409 |
| 306 | 20231221 | 132900 | 1363160655 | 3705 | 3705 | 3705 | 3705 | 1080 |
| 307 | 20231221 | 132800 | 1359159255 | 3705 | 3690 | 3705 | 3690 | 28174 |
| 308 | 20231221 | 132700 | 1255033225 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 309 | 20231221 | 132600 | 1251348225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 310 | 20231221 | 132500 | 1251348225 | 3690 | 3690 | 3690 | 3690 | 100 |
| 311 | 20231221 | 132400 | 1250979225 | 3685 | 3685 | 3685 | 3685 | 10326 |
| 312 | 20231221 | 132300 | 1212927915 | 3685 | 3685 | 3685 | 3685 | 0 |
| 313 | 20231221 | 132200 | 1212927915 | 3685 | 3685 | 3685 | 3685 | 13 |
| 314 | 20231221 | 132100 | 1212880010 | 3675 | 3675 | 3675 | 3675 | 0 |
| 315 | 20231221 | 132000 | 1212880010 | 3675 | 3675 | 3675 | 3675 | 314 |
| 316 | 20231221 | 131900 | 1211726060 | 3685 | 3685 | 3685 | 3685 | 0 |
| 317 | 20231221 | 131800 | 1211726060 | 3685 | 3685 | 3685 | 3685 | 10 |
| 318 | 20231221 | 131700 | 1211689210 | 3680 | 3680 | 3680 | 3680 | 228 |
| 319 | 20231221 | 131600 | 1210850170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20231221 | 131500 | 1210850170 | 3685 | 3685 | 3685 | 3685 | 0 |
| 321 | 20231221 | 131400 | 1210850170 | 3685 | 3680 | 3685 | 3680 | 1054 |
| 322 | 20231221 | 131300 | 1206970945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 323 | 20231221 | 131200 | 1206970945 | 3680 | 3680 | 3680 | 3680 | 5054 |
| 324 | 20231221 | 131100 | 1188372225 | 3685 | 3680 | 3685 | 3680 | 1499 |
| 325 | 20231221 | 131000 | 1182855405 | 3680 | 3680 | 3680 | 3680 | 0 |
| 326 | 20231221 | 130900 | 1182855405 | 3680 | 3680 | 3680 | 3680 | 0 |
| 327 | 20231221 | 130800 | 1182855405 | 3680 | 3680 | 3685 | 3680 | 2008 |
| 328 | 20231221 | 130700 | 1175465465 | 3685 | 3685 | 3685 | 3685 | 40 |
| 329 | 20231221 | 130600 | 1175318065 | 3685 | 3685 | 3685 | 3685 | 0 |
| 330 | 20231221 | 130500 | 1175318065 | 3685 | 3685 | 3685 | 3685 | 200 |
| 331 | 20231221 | 130400 | 1174581065 | 3685 | 3685 | 3685 | 3685 | 130 |
| 332 | 20231221 | 130300 | 1174102015 | 3685 | 3685 | 3685 | 3685 | 250 |
| 333 | 20231221 | 130200 | 1173180765 | 3685 | 3685 | 3685 | 3685 | 0 |
| 334 | 20231221 | 130100 | 1173180765 | 3685 | 3685 | 3685 | 3685 | 0 |
| 335 | 20231221 | 130000 | 1173180765 | 3685 | 3685 | 3685 | 3685 | 1 |
| 336 | 20231221 | 125900 | 1173177080 | 3685 | 3685 | 3685 | 3685 | 0 |
| 337 | 20231221 | 125800 | 1173177080 | 3685 | 3685 | 3685 | 3685 | 1 |
| 338 | 20231221 | 125700 | 1173173395 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20231221 | 125600 | 1173173395 | 3680 | 3680 | 3680 | 3680 | 1276 |
| 340 | 20231221 | 125500 | 1168477715 | 3680 | 3680 | 3680 | 3680 | 0 |
| 341 | 20231221 | 125400 | 1168477715 | 3680 | 3680 | 3680 | 3680 | 10 |
| 342 | 20231221 | 125300 | 1168440915 | 3680 | 3680 | 3680 | 3680 | 300 |
| 343 | 20231221 | 125200 | 1167336915 | 3675 | 3675 | 3675 | 3675 | 100 |
| 344 | 20231221 | 125100 | 1166969415 | 3680 | 3675 | 3680 | 3675 | 852 |
| 345 | 20231221 | 125000 | 1163837815 | 3675 | 3670 | 3675 | 3670 | 1220 |
| 346 | 20231221 | 124900 | 1159357105 | 3670 | 3670 | 3670 | 3670 | 900 |
| 347 | 20231221 | 124800 | 1156054105 | 3675 | 3670 | 3675 | 3670 | 695 |
| 348 | 20231221 | 124700 | 1153501685 | 3675 | 3675 | 3675 | 3675 | 50 |
| 349 | 20231221 | 124600 | 1153317935 | 3670 | 3670 | 3670 | 3670 | 200 |
| 350 | 20231221 | 124500 | 1152583935 | 3670 | 3675 | 3675 | 3670 | 200 |
| 351 | 20231221 | 124400 | 1151849435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 352 | 20231221 | 124300 | 1151849435 | 3670 | 3670 | 3670 | 3670 | 2000 |
| 353 | 20231221 | 124200 | 1144509435 | 3675 | 3675 | 3675 | 3675 | 416 |
| 354 | 20231221 | 124100 | 1142980635 | 3675 | 3675 | 3675 | 3675 | 611 |
| 355 | 20231221 | 124000 | 1140735210 | 3675 | 3675 | 3675 | 3675 | 1540 |
| 356 | 20231221 | 123900 | 1135075710 | 3675 | 3675 | 3675 | 3675 | 100 |
| 357 | 20231221 | 123800 | 1134708210 | 3670 | 3670 | 3670 | 3670 | 0 |
| 358 | 20231221 | 123700 | 1134708210 | 3670 | 3670 | 3670 | 3670 | 0 |
| 359 | 20231221 | 123600 | 1134708210 | 3670 | 3670 | 3670 | 3670 | 100 |
| 360 | 20231221 | 123500 | 1134341210 | 3670 | 3670 | 3670 | 3670 | 100 |
| 361 | 20231221 | 123400 | 1133974210 | 3675 | 3670 | 3675 | 3670 | 200 |
| 362 | 20231221 | 123300 | 1133239710 | 3670 | 3670 | 3670 | 3670 | 145 |
| 363 | 20231221 | 123200 | 1132707560 | 3670 | 3670 | 3670 | 3670 | 0 |
| 364 | 20231221 | 123100 | 1132707560 | 3670 | 3670 | 3670 | 3670 | 0 |
| 365 | 20231221 | 123000 | 1132707560 | 3670 | 3670 | 3670 | 3670 | 9 |
| 366 | 20231221 | 122900 | 1132674530 | 3675 | 3675 | 3675 | 3675 | 283 |
| 367 | 20231221 | 122800 | 1131634505 | 3675 | 3675 | 3675 | 3675 | 1 |
| 368 | 20231221 | 122700 | 1131630830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 369 | 20231221 | 122600 | 1131630830 | 3675 | 3675 | 3675 | 3675 | 0 |
| 370 | 20231221 | 122500 | 1131630830 | 3675 | 3675 | 3675 | 3675 | 366 |
| 371 | 20231221 | 122400 | 1130285780 | 3675 | 3675 | 3675 | 3675 | 955 |
| 372 | 20231221 | 122300 | 1126776155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 373 | 20231221 | 122200 | 1126776155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 374 | 20231221 | 122100 | 1126776155 | 3675 | 3675 | 3675 | 3675 | 0 |
| 375 | 20231221 | 122000 | 1126776155 | 3675 | 3675 | 3675 | 3675 | 4 |
| 376 | 20231221 | 121900 | 1126761455 | 3675 | 3675 | 3675 | 3675 | 10 |
| 377 | 20231221 | 121800 | 1126724705 | 3675 | 3675 | 3675 | 3675 | 9 |
| 378 | 20231221 | 121700 | 1126691630 | 3665 | 3665 | 3665 | 3665 | 400 |
| 379 | 20231221 | 121600 | 1125225630 | 3665 | 3665 | 3665 | 3665 | 200 |
| 380 | 20231221 | 121500 | 1124492630 | 3675 | 3675 | 3675 | 3675 | 1 |
| 381 | 20231221 | 121400 | 1124488955 | 3670 | 3670 | 3670 | 3670 | 951 |
| 382 | 20231221 | 121300 | 1120998785 | 3670 | 3670 | 3670 | 3670 | 50 |
| 383 | 20231221 | 121200 | 1120815285 | 3670 | 3670 | 3670 | 3670 | 296 |
| 384 | 20231221 | 121100 | 1119728965 | 3660 | 3660 | 3660 | 3660 | 0 |
| 385 | 20231221 | 121000 | 1119728965 | 3660 | 3660 | 3660 | 3660 | 0 |
| 386 | 20231221 | 120900 | 1119728965 | 3660 | 3660 | 3660 | 3660 | 0 |
| 387 | 20231221 | 120800 | 1119728965 | 3660 | 3660 | 3660 | 3660 | 0 |
| 388 | 20231221 | 120700 | 1119728965 | 3660 | 3670 | 3670 | 3660 | 4693 |
| 389 | 20231221 | 120600 | 1102543920 | 3670 | 3670 | 3670 | 3670 | 1 |
| 390 | 20231221 | 120500 | 1102540250 | 3675 | 3675 | 3675 | 3675 | 3222 |
| 391 | 20231221 | 120400 | 1090699400 | 3680 | 3680 | 3680 | 3680 | 240 |
| 392 | 20231221 | 120300 | 1089816200 | 3680 | 3680 | 3680 | 3680 | 0 |
| 393 | 20231221 | 120200 | 1089816200 | 3680 | 3680 | 3680 | 3680 | 0 |
| 394 | 20231221 | 120100 | 1089816200 | 3680 | 3680 | 3680 | 3680 | 1 |
| 395 | 20231221 | 120000 | 1089812520 | 3675 | 3675 | 3675 | 3675 | 16 |
| 396 | 20231221 | 115900 | 1089753720 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20231221 | 115800 | 1089753720 | 3675 | 3675 | 3675 | 3675 | 14 |
| 398 | 20231221 | 115700 | 1089702270 | 3675 | 3675 | 3675 | 3675 | 15 |
| 399 | 20231221 | 115600 | 1089647145 | 3675 | 3675 | 3675 | 3675 | 0 |
| 400 | 20231221 | 115500 | 1089647145 | 3675 | 3675 | 3675 | 3675 | 15 |
| 401 | 20231221 | 115400 | 1089592020 | 3675 | 3680 | 3680 | 3675 | 857 |
| 402 | 20231221 | 115300 | 1086438335 | 3680 | 3680 | 3680 | 3680 | 14 |
| 403 | 20231221 | 115200 | 1086386815 | 3680 | 3680 | 3680 | 3680 | 3 |
| 404 | 20231221 | 115100 | 1086375775 | 3680 | 3680 | 3680 | 3680 | 2025 |
| 405 | 20231221 | 115000 | 1078923775 | 3680 | 3680 | 3680 | 3680 | 15 |
| 406 | 20231221 | 114900 | 1078868575 | 3680 | 3680 | 3680 | 3680 | 49 |
| 407 | 20231221 | 114800 | 1078688255 | 3680 | 3685 | 3685 | 3675 | 1066 |
| 408 | 20231221 | 114700 | 1074764950 | 3680 | 3675 | 3680 | 3675 | 188 |
| 409 | 20231221 | 114600 | 1074073185 | 3680 | 3680 | 3680 | 3680 | 842 |
| 410 | 20231221 | 114500 | 1070974625 | 3685 | 3685 | 3685 | 3685 | 10 |
| 411 | 20231221 | 114400 | 1070937775 | 3680 | 3680 | 3680 | 3680 | 65 |
| 412 | 20231221 | 114300 | 1070698575 | 3680 | 3680 | 3680 | 3680 | 91 |
| 413 | 20231221 | 114200 | 1070363695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 414 | 20231221 | 114100 | 1070363695 | 3690 | 3690 | 3690 | 3675 | 215 |
| 415 | 20231221 | 114000 | 1069570570 | 3675 | 3675 | 3675 | 3675 | 14 |
| 416 | 20231221 | 113900 | 1069519120 | 3685 | 3685 | 3685 | 3685 | 2095 |
| 417 | 20231221 | 113800 | 1061799045 | 3690 | 3690 | 3690 | 3690 | 100 |
| 418 | 20231221 | 113700 | 1061430045 | 3690 | 3690 | 3690 | 3690 | 901 |
| 419 | 20231221 | 113600 | 1058105355 | 3690 | 3690 | 3690 | 3685 | 915 |
| 420 | 20231221 | 113500 | 1054729080 | 3685 | 3685 | 3685 | 3685 | 500 |
| 421 | 20231221 | 113400 | 1052886580 | 3690 | 3680 | 3690 | 3680 | 8532 |
| 422 | 20231221 | 113300 | 1021445410 | 3685 | 3680 | 3685 | 3670 | 573 |
| 423 | 20231221 | 113200 | 1019336630 | 3685 | 3685 | 3685 | 3685 | 1333 |
| 424 | 20231221 | 113100 | 1014424525 | 3695 | 3695 | 3695 | 3695 | 3520 |
| 425 | 20231221 | 113000 | 1001418125 | 3685 | 3675 | 3695 | 3675 | 5971 |
| 426 | 20231221 | 112900 | 979416025 | 3675 | 3675 | 3675 | 3670 | 214 |
| 427 | 20231221 | 112800 | 978629645 | 3670 | 3670 | 3670 | 3670 | 0 |
| 428 | 20231221 | 112700 | 978629645 | 3670 | 3670 | 3670 | 3670 | 15 |
| 429 | 20231221 | 112600 | 978574595 | 3670 | 3670 | 3670 | 3670 | 15 |
| 430 | 20231221 | 112500 | 978519545 | 3670 | 3670 | 3670 | 3670 | 15 |
| 431 | 20231221 | 112400 | 978464495 | 3675 | 3675 | 3675 | 3675 | 47 |
| 432 | 20231221 | 112300 | 978291770 | 3670 | 3670 | 3670 | 3670 | 21 |
| 433 | 20231221 | 112200 | 978214700 | 3675 | 3670 | 3675 | 3670 | 1119 |
| 434 | 20231221 | 112100 | 974107465 | 3670 | 3670 | 3670 | 3670 | 19 |
| 435 | 20231221 | 112000 | 974037735 | 3670 | 3680 | 3685 | 3670 | 410 |
| 436 | 20231221 | 111900 | 972530815 | 3680 | 3680 | 3680 | 3680 | 1163 |
| 437 | 20231221 | 111800 | 968250975 | 3690 | 3700 | 3700 | 3680 | 534 |
| 438 | 20231221 | 111700 | 966276040 | 3700 | 3690 | 3700 | 3690 | 15101 |
| 439 | 20231221 | 111600 | 910478685 | 3695 | 3690 | 3695 | 3685 | 7183 |
| 440 | 20231221 | 111500 | 883970905 | 3690 | 3675 | 3690 | 3675 | 16 |
| 441 | 20231221 | 111400 | 883912090 | 3690 | 3685 | 3690 | 3685 | 3104 |
| 442 | 20231221 | 111300 | 872458405 | 3670 | 3685 | 3690 | 3670 | 5440 |
| 443 | 20231221 | 111200 | 852405105 | 3685 | 3675 | 3685 | 3665 | 22874 |
| 444 | 20231221 | 111100 | 768247845 | 3670 | 3670 | 3670 | 3645 | 6037 |
| 445 | 20231221 | 111000 | 746100075 | 3665 | 3645 | 3665 | 3645 | 7197 |
| 446 | 20231221 | 110900 | 719746305 | 3645 | 3645 | 3650 | 3630 | 2546 |
| 447 | 20231221 | 110800 | 710453715 | 3625 | 3625 | 3625 | 3625 | 15 |
| 448 | 20231221 | 110700 | 710399340 | 3650 | 3650 | 3650 | 3650 | 3 |
| 449 | 20231221 | 110600 | 710388390 | 3625 | 3635 | 3650 | 3625 | 767 |
| 450 | 20231221 | 110500 | 707599250 | 3635 | 3625 | 3635 | 3625 | 15 |
| 451 | 20231221 | 110400 | 707544865 | 3635 | 3625 | 3635 | 3625 | 16 |
| 452 | 20231221 | 110300 | 707486855 | 3635 | 3630 | 3635 | 3630 | 1304 |
| 453 | 20231221 | 110200 | 702749515 | 3625 | 3625 | 3625 | 3625 | 15 |
| 454 | 20231221 | 110100 | 702695140 | 3630 | 3630 | 3630 | 3630 | 933 |
| 455 | 20231221 | 110000 | 699308350 | 3635 | 3635 | 3635 | 3635 | 144 |
| 456 | 20231221 | 105900 | 698784910 | 3645 | 3645 | 3645 | 3645 | 7 |
| 457 | 20231221 | 105800 | 698759395 | 3645 | 3645 | 3645 | 3635 | 316 |
| 458 | 20231221 | 105700 | 697607725 | 3645 | 3635 | 3645 | 3635 | 1006 |
| 459 | 20231221 | 105600 | 693949905 | 3645 | 3635 | 3645 | 3635 | 473 |
| 460 | 20231221 | 105500 | 692229090 | 3635 | 3630 | 3635 | 3630 | 1102 |
| 461 | 20231221 | 105400 | 688228395 | 3635 | 3625 | 3635 | 3625 | 115 |
| 462 | 20231221 | 105300 | 687810520 | 3625 | 3625 | 3625 | 3625 | 14 |
| 463 | 20231221 | 105200 | 687759770 | 3635 | 3635 | 3635 | 3635 | 116 |
| 464 | 20231221 | 105100 | 687338110 | 3635 | 3640 | 3640 | 3620 | 538 |
| 465 | 20231221 | 105000 | 685386445 | 3635 | 3605 | 3640 | 3605 | 1331 |
| 466 | 20231221 | 104900 | 680549140 | 3635 | 3620 | 3635 | 3615 | 1307 |
| 467 | 20231221 | 104800 | 675821675 | 3605 | 3615 | 3620 | 3605 | 2768 |
| 468 | 20231221 | 104700 | 665841110 | 3605 | 3605 | 3620 | 3605 | 2777 |
| 469 | 20231221 | 104600 | 655823120 | 3620 | 3615 | 3620 | 3605 | 9459 |
| 470 | 20231221 | 104500 | 621668385 | 3635 | 3615 | 3635 | 3615 | 456 |
| 471 | 20231221 | 104400 | 620013925 | 3630 | 3630 | 3630 | 3615 | 2584 |
| 472 | 20231221 | 104300 | 610644230 | 3630 | 3635 | 3635 | 3630 | 437 |
| 473 | 20231221 | 104200 | 609057880 | 3635 | 3630 | 3635 | 3630 | 11 |
| 474 | 20231221 | 104100 | 609017900 | 3630 | 3640 | 3640 | 3620 | 225 |
| 475 | 20231221 | 104000 | 608201280 | 3625 | 3615 | 3625 | 3615 | 12768 |
| 476 | 20231221 | 103900 | 561919850 | 3615 | 3630 | 3630 | 3615 | 14204 |
| 477 | 20231221 | 103800 | 510447105 | 3630 | 3630 | 3630 | 3630 | 18 |
| 478 | 20231221 | 103700 | 510381765 | 3630 | 3635 | 3635 | 3630 | 2391 |
| 479 | 20231221 | 103600 | 501690555 | 3640 | 3635 | 3640 | 3635 | 115 |
| 480 | 20231221 | 103500 | 501272030 | 3640 | 3640 | 3640 | 3640 | 1 |
| 481 | 20231221 | 103400 | 501268390 | 3635 | 3645 | 3645 | 3635 | 16 |
| 482 | 20231221 | 103300 | 501210220 | 3635 | 3635 | 3635 | 3635 | 15 |
| 483 | 20231221 | 103200 | 501155695 | 3645 | 3635 | 3645 | 3635 | 16 |
| 484 | 20231221 | 103100 | 501097525 | 3645 | 3645 | 3645 | 3645 | 1 |
| 485 | 20231221 | 103000 | 501093880 | 3635 | 3645 | 3645 | 3635 | 90 |
| 486 | 20231221 | 102900 | 500765980 | 3645 | 3635 | 3645 | 3635 | 50 |
| 487 | 20231221 | 102800 | 500583870 | 3635 | 3650 | 3650 | 3635 | 2003 |
| 488 | 20231221 | 102700 | 493292950 | 3640 | 3650 | 3650 | 3640 | 386 |
| 489 | 20231221 | 102600 | 491884200 | 3640 | 3650 | 3650 | 3640 | 115 |
| 490 | 20231221 | 102500 | 491464600 | 3650 | 3640 | 3650 | 3640 | 812 |
| 491 | 20231221 | 102400 | 488508910 | 3650 | 3640 | 3650 | 3640 | 1001 |
| 492 | 20231221 | 102300 | 484865260 | 3650 | 3645 | 3650 | 3640 | 2322 |
| 493 | 20231221 | 102200 | 476397510 | 3655 | 3655 | 3655 | 3645 | 17 |
| 494 | 20231221 | 102100 | 476335525 | 3650 | 3655 | 3655 | 3650 | 51 |
| 495 | 20231221 | 102000 | 476149370 | 3645 | 3650 | 3655 | 3645 | 17 |
| 496 | 20231221 | 101900 | 476087390 | 3650 | 3655 | 3655 | 3650 | 1794 |
| 497 | 20231221 | 101800 | 469539280 | 3650 | 3650 | 3650 | 3650 | 15 |
| 498 | 20231221 | 101700 | 469484530 | 3655 | 3655 | 3655 | 3655 | 1 |
| 499 | 20231221 | 101600 | 469480875 | 3650 | 3655 | 3655 | 3650 | 15 |
| 500 | 20231221 | 101500 | 469426120 | 3650 | 3645 | 3650 | 3645 | 850 |
| 501 | 20231221 | 101400 | 466327195 | 3650 | 3645 | 3650 | 3645 | 258 |
| 502 | 20231221 | 101300 | 465386650 | 3635 | 3635 | 3635 | 3635 | 16 |
| 503 | 20231221 | 101200 | 465328490 | 3650 | 3650 | 3655 | 3635 | 10018 |
| 504 | 20231221 | 101100 | 428828025 | 3655 | 3660 | 3665 | 3655 | 4906 |
| 505 | 20231221 | 101000 | 410877245 | 3665 | 3655 | 3665 | 3655 | 1003 |
| 506 | 20231221 | 100900 | 407206265 | 3665 | 3665 | 3665 | 3645 | 4412 |
| 507 | 20231221 | 100800 | 391036595 | 3665 | 3650 | 3665 | 3650 | 3347 |
| 508 | 20231221 | 100700 | 378792835 | 3660 | 3660 | 3660 | 3660 | 1 |
| 509 | 20231221 | 100600 | 378789175 | 3650 | 3650 | 3660 | 3650 | 7115 |
| 510 | 20231221 | 100500 | 352818425 | 3660 | 3660 | 3660 | 3650 | 16 |
| 511 | 20231221 | 100400 | 352760005 | 3650 | 3655 | 3655 | 3650 | 5401 |
| 512 | 20231221 | 100300 | 333020625 | 3655 | 3655 | 3655 | 3655 | 11 |
| 513 | 20231221 | 100200 | 332980420 | 3655 | 3655 | 3655 | 3655 | 15 |
| 514 | 20231221 | 100100 | 332925595 | 3660 | 3655 | 3660 | 3655 | 97 |
| 515 | 20231221 | 100000 | 332570650 | 3655 | 3655 | 3655 | 3655 | 1375 |
| 516 | 20231221 | 095900 | 327545025 | 3660 | 3660 | 3660 | 3660 | 1440 |
| 517 | 20231221 | 095800 | 322274625 | 3665 | 3660 | 3665 | 3660 | 2171 |
| 518 | 20231221 | 095700 | 314322925 | 3655 | 3655 | 3655 | 3655 | 15 |
| 519 | 20231221 | 095600 | 314268100 | 3660 | 3660 | 3660 | 3660 | 120 |
| 520 | 20231221 | 095500 | 313828900 | 3655 | 3660 | 3660 | 3655 | 115 |
| 521 | 20231221 | 095400 | 313408075 | 3655 | 3660 | 3660 | 3655 | 32 |
| 522 | 20231221 | 095300 | 313291030 | 3660 | 3660 | 3660 | 3660 | 128 |
| 523 | 20231221 | 095200 | 312822550 | 3665 | 3665 | 3665 | 3665 | 1666 |
| 524 | 20231221 | 095100 | 306716660 | 3670 | 3650 | 3670 | 3650 | 2325 |
| 525 | 20231221 | 095000 | 298195710 | 3665 | 3660 | 3665 | 3650 | 2843 |
| 526 | 20231221 | 094900 | 287790020 | 3660 | 3655 | 3660 | 3655 | 1492 |
| 527 | 20231221 | 094800 | 282336260 | 3655 | 3660 | 3660 | 3655 | 965 |
| 528 | 20231221 | 094700 | 278808685 | 3655 | 3665 | 3665 | 3655 | 115 |
| 529 | 20231221 | 094600 | 278387360 | 3660 | 3650 | 3660 | 3650 | 6384 |
| 530 | 20231221 | 094500 | 255025760 | 3650 | 3660 | 3660 | 3650 | 76 |
| 531 | 20231221 | 094400 | 254748260 | 3650 | 3655 | 3660 | 3650 | 3956 |
| 532 | 20231221 | 094300 | 240289105 | 3660 | 3660 | 3660 | 3655 | 30 |
| 533 | 20231221 | 094200 | 240179380 | 3660 | 3660 | 3660 | 3660 | 11 |
| 534 | 20231221 | 094100 | 240139120 | 3655 | 3655 | 3655 | 3655 | 14 |
| 535 | 20231221 | 094000 | 240087950 | 3660 | 3660 | 3660 | 3655 | 27 |
| 536 | 20231221 | 093900 | 239989205 | 3655 | 3655 | 3655 | 3655 | 15 |
| 537 | 20231221 | 093800 | 239934380 | 3655 | 3655 | 3655 | 3655 | 631 |
| 538 | 20231221 | 093700 | 237628075 | 3650 | 3655 | 3655 | 3650 | 1515 |
| 539 | 20231221 | 093600 | 232090825 | 3655 | 3655 | 3655 | 3650 | 35 |
| 540 | 20231221 | 093500 | 231962975 | 3650 | 3650 | 3655 | 3650 | 1081 |
| 541 | 20231221 | 093400 | 228017085 | 3650 | 3650 | 3650 | 3650 | 20 |
| 542 | 20231221 | 093300 | 227944085 | 3650 | 3655 | 3655 | 3650 | 1130 |
| 543 | 20231221 | 093200 | 223819580 | 3655 | 3655 | 3655 | 3650 | 86 |
| 544 | 20231221 | 093100 | 223505325 | 3655 | 3655 | 3655 | 3655 | 46 |
| 545 | 20231221 | 093000 | 223337195 | 3655 | 3645 | 3655 | 3645 | 16 |
| 546 | 20231221 | 092900 | 223278865 | 3645 | 3650 | 3650 | 3645 | 1514 |
| 547 | 20231221 | 092800 | 217753995 | 3660 | 3655 | 3660 | 3655 | 150 |
| 548 | 20231221 | 092700 | 217205390 | 3655 | 3645 | 3655 | 3645 | 3480 |
| 549 | 20231221 | 092600 | 204499805 | 3645 | 3660 | 3680 | 3645 | 6168 |
| 550 | 20231221 | 092500 | 181926360 | 3655 | 3650 | 3655 | 3650 | 1015 |
| 551 | 20231221 | 092400 | 178216610 | 3665 | 3655 | 3665 | 3650 | 449 |
| 552 | 20231221 | 092300 | 176577660 | 3665 | 3665 | 3665 | 3660 | 4938 |
| 553 | 20231221 | 092200 | 158495070 | 3665 | 3675 | 3675 | 3665 | 4555 |
| 554 | 20231221 | 092100 | 141756950 | 3680 | 3670 | 3680 | 3665 | 5720 |
| 555 | 20231221 | 092000 | 120760965 | 3665 | 3655 | 3670 | 3650 | 10327 |
| 556 | 20231221 | 091900 | 82948795 | 3655 | 3645 | 3655 | 3645 | 650 |
| 557 | 20231221 | 091800 | 80573195 | 3655 | 3640 | 3655 | 3640 | 3529 |
| 558 | 20231221 | 091700 | 67705190 | 3645 | 3645 | 3645 | 3645 | 100 |
| 559 | 20231221 | 091600 | 67340690 | 3640 | 3645 | 3645 | 3640 | 195 |
| 560 | 20231221 | 091500 | 66630490 | 3645 | 3640 | 3645 | 3640 | 352 |
| 561 | 20231221 | 091400 | 65348610 | 3640 | 3645 | 3645 | 3640 | 141 |
| 562 | 20231221 | 091300 | 64835365 | 3635 | 3640 | 3640 | 3635 | 3895 |
| 563 | 20231221 | 091200 | 50658540 | 3640 | 3645 | 3645 | 3640 | 555 |
| 564 | 20231221 | 091100 | 48638240 | 3645 | 3645 | 3645 | 3645 | 154 |
| 565 | 20231221 | 091000 | 48076910 | 3650 | 3655 | 3655 | 3650 | 1000 |
| 566 | 20231221 | 090900 | 44426410 | 3640 | 3655 | 3655 | 3640 | 144 |
| 567 | 20231221 | 090800 | 43900315 | 3655 | 3655 | 3655 | 3640 | 265 |
| 568 | 20231221 | 090700 | 42931965 | 3655 | 3640 | 3655 | 3640 | 215 |
| 569 | 20231221 | 090600 | 42147055 | 3640 | 3650 | 3655 | 3640 | 102 |
| 570 | 20231221 | 090500 | 41774300 | 3640 | 3640 | 3640 | 3640 | 443 |
| 571 | 20231221 | 090400 | 40161780 | 3625 | 3625 | 3635 | 3625 | 84 |
| 572 | 20231221 | 090300 | 39856795 | 3640 | 3625 | 3655 | 3625 | 5937 |
| 573 | 20231221 | 090200 | 18286920 | 3605 | 3605 | 3630 | 3585 | 2669 |
| 574 | 20231221 | 090100 | 8656975 | 3605 | 3630 | 3665 | 3605 | 1407 |
| 575 | 20231221 | 090000 | 3544970 | 3665 | 3650 | 3665 | 3620 | 970 |