28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 3 | 20231222 | 183200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20231222 | 183100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20231222 | 183000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20231222 | 182900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20231222 | 182800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20231222 | 182700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20231222 | 182600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20231222 | 182500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20231222 | 182400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20231222 | 182300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20231222 | 182200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20231222 | 182100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20231222 | 182000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20231222 | 181900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20231222 | 181800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20231222 | 181700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20231222 | 181600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20231222 | 181500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20231222 | 181400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20231222 | 181300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20231222 | 181200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20231222 | 181100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20231222 | 181000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20231222 | 180900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20231222 | 180800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20231222 | 180700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20231222 | 180600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20231222 | 180500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20231222 | 180400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20231222 | 180300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 33 | 20231222 | 180200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20231222 | 180100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20231222 | 180000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20231222 | 175900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20231222 | 175800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20231222 | 175700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20231222 | 175600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20231222 | 175500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20231222 | 175400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20231222 | 175300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20231222 | 175200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20231222 | 175100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20231222 | 175000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20231222 | 174900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20231222 | 174800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20231222 | 174700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20231222 | 174600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20231222 | 174500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20231222 | 174400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20231222 | 174300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20231222 | 174200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20231222 | 174100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20231222 | 174000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20231222 | 173900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20231222 | 173800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20231222 | 173700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20231222 | 173600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20231222 | 173500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20231222 | 173400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20231222 | 173300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 63 | 20231222 | 173200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20231222 | 173100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20231222 | 173000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20231222 | 172900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20231222 | 172800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20231222 | 172700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20231222 | 172600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20231222 | 172500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20231222 | 172400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20231222 | 172300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20231222 | 172200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20231222 | 172100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20231222 | 172000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20231222 | 171900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20231222 | 171800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20231222 | 171700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20231222 | 171600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20231222 | 171500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20231222 | 171400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20231222 | 171300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20231222 | 171200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20231222 | 171100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20231222 | 171000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20231222 | 170900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20231222 | 170800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20231222 | 170700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20231222 | 170600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20231222 | 170500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20231222 | 170400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20231222 | 170300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 93 | 20231222 | 170200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20231222 | 170100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20231222 | 170000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20231222 | 165900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20231222 | 165800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20231222 | 165700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20231222 | 165600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20231222 | 165500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20231222 | 165400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20231222 | 165300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20231222 | 165200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20231222 | 165100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20231222 | 165000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20231222 | 164900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20231222 | 164800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20231222 | 164700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20231222 | 164600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20231222 | 164500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20231222 | 164400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20231222 | 164300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20231222 | 164200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20231222 | 164100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20231222 | 164000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20231222 | 163900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20231222 | 163800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20231222 | 163700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20231222 | 163600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20231222 | 163500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20231222 | 163400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20231222 | 163300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 123 | 20231222 | 163200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20231222 | 163100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20231222 | 163000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20231222 | 162900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20231222 | 162800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20231222 | 162700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20231222 | 162600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20231222 | 162500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20231222 | 162400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20231222 | 162300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20231222 | 162200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20231222 | 162100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20231222 | 162000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20231222 | 161900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20231222 | 161800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20231222 | 161700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20231222 | 161600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20231222 | 161500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20231222 | 161400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20231222 | 161300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20231222 | 161200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20231222 | 161100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20231222 | 161000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20231222 | 160900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20231222 | 160800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20231222 | 160700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20231222 | 160600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20231222 | 160500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20231222 | 160400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20231222 | 160300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 153 | 20231222 | 160200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20231222 | 160100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20231222 | 160000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20231222 | 155900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20231222 | 155800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20231222 | 155700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20231222 | 155600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20231222 | 155500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20231222 | 155400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20231222 | 155300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20231222 | 155200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20231222 | 155100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20231222 | 155000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20231222 | 154900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20231222 | 154800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20231222 | 154700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20231222 | 154600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20231222 | 154500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20231222 | 154400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20231222 | 154300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20231222 | 154200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20231222 | 154100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20231222 | 154000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20231222 | 153900 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20231222 | 153800 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20231222 | 153700 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20231222 | 153600 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20231222 | 153500 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20231222 | 153400 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20231222 | 153300 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 183 | 20231222 | 153200 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20231222 | 153100 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20231222 | 153000 | 2345610745 | 3775 | 3775 | 3775 | 3775 | 9093 |
| 186 | 20231222 | 152900 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20231222 | 152800 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20231222 | 152700 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20231222 | 152600 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20231222 | 152500 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20231222 | 152400 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20231222 | 152300 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20231222 | 152200 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20231222 | 152100 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20231222 | 152000 | 2311284670 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20231222 | 151900 | 2311284670 | 3775 | 3780 | 3805 | 3775 | 5317 |
| 197 | 20231222 | 151800 | 2291170345 | 3790 | 3805 | 3805 | 3790 | 370 |
| 198 | 20231222 | 151700 | 2289766545 | 3795 | 3805 | 3805 | 3795 | 189 |
| 199 | 20231222 | 151600 | 2289047490 | 3810 | 3800 | 3810 | 3800 | 9537 |
| 200 | 20231222 | 151500 | 2252730190 | 3800 | 3765 | 3800 | 3765 | 18000 |
| 201 | 20231222 | 151400 | 2184403030 | 3775 | 3765 | 3775 | 3765 | 500 |
| 202 | 20231222 | 151300 | 2182519485 | 3745 | 3755 | 3755 | 3740 | 4977 |
| 203 | 20231222 | 151200 | 2163877570 | 3755 | 3770 | 3775 | 3755 | 5100 |
| 204 | 20231222 | 151100 | 2144698900 | 3770 | 3770 | 3770 | 3770 | 401 |
| 205 | 20231222 | 151000 | 2143187130 | 3775 | 3770 | 3780 | 3770 | 741 |
| 206 | 20231222 | 150900 | 2140389585 | 3775 | 3775 | 3775 | 3775 | 1812 |
| 207 | 20231222 | 150800 | 2133549285 | 3790 | 3790 | 3790 | 3790 | 346 |
| 208 | 20231222 | 150700 | 2132237945 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231222 | 150600 | 2132237945 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231222 | 150500 | 2132237945 | 3795 | 3780 | 3795 | 3780 | 6052 |
| 211 | 20231222 | 150400 | 2109361370 | 3785 | 3785 | 3785 | 3785 | 481 |
| 212 | 20231222 | 150300 | 2107540785 | 3800 | 3790 | 3800 | 3785 | 1564 |
| 213 | 20231222 | 150200 | 2101617975 | 3790 | 3800 | 3800 | 3790 | 1596 |
| 214 | 20231222 | 150100 | 2095554355 | 3800 | 3790 | 3800 | 3790 | 259 |
| 215 | 20231222 | 150000 | 2094570745 | 3800 | 3785 | 3800 | 3785 | 368 |
| 216 | 20231222 | 145900 | 2093173185 | 3800 | 3800 | 3800 | 3800 | 2000 |
| 217 | 20231222 | 145800 | 2085573185 | 3800 | 3800 | 3800 | 3800 | 3000 |
| 218 | 20231222 | 145700 | 2074173185 | 3800 | 3785 | 3800 | 3785 | 296 |
| 219 | 20231222 | 145600 | 2073052435 | 3800 | 3800 | 3800 | 3800 | 906 |
| 220 | 20231222 | 145500 | 2069609635 | 3800 | 3785 | 3800 | 3785 | 1201 |
| 221 | 20231222 | 145400 | 2065054850 | 3800 | 3800 | 3800 | 3800 | 700 |
| 222 | 20231222 | 145300 | 2062394850 | 3800 | 3785 | 3800 | 3785 | 1800 |
| 223 | 20231222 | 145200 | 2055572675 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20231222 | 145100 | 2055572675 | 3780 | 3785 | 3785 | 3780 | 762 |
| 225 | 20231222 | 145000 | 2052689755 | 3785 | 3780 | 3785 | 3780 | 100 |
| 226 | 20231222 | 144900 | 2052311460 | 3780 | 3770 | 3780 | 3770 | 239 |
| 227 | 20231222 | 144800 | 2051408920 | 3770 | 3765 | 3770 | 3765 | 9 |
| 228 | 20231222 | 144700 | 2051374995 | 3770 | 3765 | 3770 | 3765 | 1640 |
| 229 | 20231222 | 144600 | 2045199395 | 3765 | 3765 | 3765 | 3765 | 1 |
| 230 | 20231222 | 144500 | 2045195630 | 3770 | 3770 | 3770 | 3770 | 4 |
| 231 | 20231222 | 144400 | 2045180550 | 3765 | 3775 | 3775 | 3765 | 13486 |
| 232 | 20231222 | 144300 | 1994338740 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20231222 | 144200 | 1994338740 | 3780 | 3780 | 3780 | 3780 | 42 |
| 234 | 20231222 | 144100 | 1994179980 | 3780 | 3780 | 3780 | 3780 | 415 |
| 235 | 20231222 | 144000 | 1992611280 | 3780 | 3775 | 3780 | 3775 | 4293 |
| 236 | 20231222 | 143900 | 1976398480 | 3780 | 3780 | 3780 | 3780 | 386 |
| 237 | 20231222 | 143800 | 1974939400 | 3785 | 3785 | 3785 | 3785 | 874 |
| 238 | 20231222 | 143700 | 1971631310 | 3785 | 3790 | 3790 | 3785 | 63 |
| 239 | 20231222 | 143600 | 1971392590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20231222 | 143500 | 1971392590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20231222 | 143400 | 1971392590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20231222 | 143300 | 1971392590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 243 | 20231222 | 143200 | 1971392590 | 3790 | 3795 | 3795 | 3790 | 1035 |
| 244 | 20231222 | 143100 | 1967469650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20231222 | 143000 | 1967469650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20231222 | 142900 | 1967469650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20231222 | 142800 | 1967469650 | 3800 | 3800 | 3800 | 3790 | 2332 |
| 248 | 20231222 | 142700 | 1958629980 | 3790 | 3785 | 3790 | 3785 | 4193 |
| 249 | 20231222 | 142600 | 1942742070 | 3785 | 3785 | 3785 | 3785 | 0 |
| 250 | 20231222 | 142500 | 1942742070 | 3785 | 3785 | 3785 | 3785 | 300 |
| 251 | 20231222 | 142400 | 1941606570 | 3785 | 3785 | 3785 | 3785 | 6 |
| 252 | 20231222 | 142300 | 1941583860 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20231222 | 142200 | 1941583860 | 3780 | 3780 | 3780 | 3780 | 1965 |
| 254 | 20231222 | 142100 | 1934156160 | 3780 | 3785 | 3785 | 3780 | 21 |
| 255 | 20231222 | 142000 | 1934076770 | 3785 | 3785 | 3785 | 3785 | 2 |
| 256 | 20231222 | 141900 | 1934069200 | 3785 | 3785 | 3785 | 3785 | 8 |
| 257 | 20231222 | 141800 | 1934038920 | 3785 | 3785 | 3785 | 3785 | 0 |
| 258 | 20231222 | 141700 | 1934038920 | 3785 | 3785 | 3785 | 3785 | 0 |
| 259 | 20231222 | 141600 | 1934038920 | 3785 | 3785 | 3785 | 3785 | 156 |
| 260 | 20231222 | 141500 | 1933448460 | 3785 | 3785 | 3785 | 3785 | 761 |
| 261 | 20231222 | 141400 | 1930568075 | 3790 | 3790 | 3790 | 3790 | 496 |
| 262 | 20231222 | 141300 | 1928688235 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20231222 | 141200 | 1928688235 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20231222 | 141100 | 1928688235 | 3790 | 3790 | 3790 | 3790 | 3158 |
| 265 | 20231222 | 141000 | 1916719415 | 3800 | 3800 | 3800 | 3800 | 486 |
| 266 | 20231222 | 140900 | 1914872615 | 3795 | 3800 | 3800 | 3795 | 234 |
| 267 | 20231222 | 140800 | 1913984580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20231222 | 140700 | 1913984580 | 3800 | 3800 | 3800 | 3800 | 390 |
| 269 | 20231222 | 140600 | 1912502580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20231222 | 140500 | 1912502580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20231222 | 140400 | 1912502580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20231222 | 140300 | 1912502580 | 3800 | 3795 | 3800 | 3790 | 894 |
| 273 | 20231222 | 140200 | 1909108625 | 3795 | 3795 | 3795 | 3795 | 0 |
| 274 | 20231222 | 140100 | 1909108625 | 3795 | 3795 | 3795 | 3795 | 382 |
| 275 | 20231222 | 140000 | 1907658935 | 3795 | 3800 | 3800 | 3795 | 898 |
| 276 | 20231222 | 135900 | 1904249320 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 277 | 20231222 | 135800 | 1900449320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20231222 | 135700 | 1900449320 | 3800 | 3800 | 3800 | 3800 | 357 |
| 279 | 20231222 | 135600 | 1899092720 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20231222 | 135500 | 1899092720 | 3800 | 3800 | 3800 | 3800 | 333 |
| 281 | 20231222 | 135400 | 1897827320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20231222 | 135300 | 1897827320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20231222 | 135200 | 1897827320 | 3800 | 3800 | 3800 | 3800 | 20322 |
| 284 | 20231222 | 135100 | 1820603720 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20231222 | 135000 | 1820603720 | 3800 | 3800 | 3800 | 3800 | 1 |
| 286 | 20231222 | 134900 | 1820599920 | 3800 | 3800 | 3800 | 3800 | 2 |
| 287 | 20231222 | 134800 | 1820592320 | 3800 | 3800 | 3800 | 3800 | 512 |
| 288 | 20231222 | 134700 | 1818646720 | 3795 | 3790 | 3795 | 3790 | 213 |
| 289 | 20231222 | 134600 | 1817838950 | 3785 | 3785 | 3785 | 3785 | 0 |
| 290 | 20231222 | 134500 | 1817838950 | 3785 | 3785 | 3785 | 3785 | 5 |
| 291 | 20231222 | 134400 | 1817820025 | 3790 | 3800 | 3800 | 3790 | 64 |
| 292 | 20231222 | 134300 | 1817576865 | 3800 | 3800 | 3800 | 3800 | 3303 |
| 293 | 20231222 | 134200 | 1805025465 | 3795 | 3795 | 3800 | 3790 | 2638 |
| 294 | 20231222 | 134100 | 1795013720 | 3795 | 3795 | 3795 | 3795 | 492 |
| 295 | 20231222 | 134000 | 1793146580 | 3795 | 3780 | 3795 | 3780 | 8613 |
| 296 | 20231222 | 133900 | 1760586545 | 3785 | 3795 | 3795 | 3785 | 487 |
| 297 | 20231222 | 133800 | 1758738510 | 3795 | 3790 | 3795 | 3790 | 100 |
| 298 | 20231222 | 133700 | 1758359075 | 3785 | 3785 | 3785 | 3785 | 759 |
| 299 | 20231222 | 133600 | 1755486260 | 3790 | 3790 | 3790 | 3790 | 1 |
| 300 | 20231222 | 133500 | 1755482470 | 3790 | 3790 | 3790 | 3790 | 8 |
| 301 | 20231222 | 133400 | 1755452150 | 3785 | 3785 | 3785 | 3785 | 10 |
| 302 | 20231222 | 133300 | 1755414300 | 3790 | 3790 | 3790 | 3790 | 367 |
| 303 | 20231222 | 133200 | 1754023370 | 3790 | 3790 | 3790 | 3790 | 1224 |
| 304 | 20231222 | 133100 | 1749384410 | 3795 | 3795 | 3795 | 3795 | 1010 |
| 305 | 20231222 | 133000 | 1745551460 | 3790 | 3790 | 3790 | 3790 | 0 |
| 306 | 20231222 | 132900 | 1745551460 | 3790 | 3790 | 3790 | 3790 | 116 |
| 307 | 20231222 | 132800 | 1745111820 | 3790 | 3790 | 3790 | 3790 | 0 |
| 308 | 20231222 | 132700 | 1745111820 | 3790 | 3790 | 3790 | 3790 | 0 |
| 309 | 20231222 | 132600 | 1745111820 | 3790 | 3790 | 3790 | 3790 | 0 |
| 310 | 20231222 | 132500 | 1745111820 | 3790 | 3790 | 3790 | 3790 | 469 |
| 311 | 20231222 | 132400 | 1743334310 | 3790 | 3790 | 3790 | 3790 | 526 |
| 312 | 20231222 | 132300 | 1741340770 | 3795 | 3795 | 3795 | 3795 | 0 |
| 313 | 20231222 | 132200 | 1741340770 | 3795 | 3795 | 3795 | 3795 | 0 |
| 314 | 20231222 | 132100 | 1741340770 | 3795 | 3795 | 3795 | 3795 | 0 |
| 315 | 20231222 | 132000 | 1741340770 | 3795 | 3785 | 3795 | 3785 | 368 |
| 316 | 20231222 | 131900 | 1739947800 | 3800 | 3800 | 3800 | 3800 | 0 |
| 317 | 20231222 | 131800 | 1739947800 | 3800 | 3800 | 3800 | 3800 | 201 |
| 318 | 20231222 | 131700 | 1739184000 | 3800 | 3795 | 3800 | 3795 | 453 |
| 319 | 20231222 | 131600 | 1737463345 | 3785 | 3790 | 3790 | 3785 | 600 |
| 320 | 20231222 | 131500 | 1735191935 | 3790 | 3790 | 3790 | 3790 | 229 |
| 321 | 20231222 | 131400 | 1734324025 | 3790 | 3795 | 3795 | 3790 | 3881 |
| 322 | 20231222 | 131300 | 1719604195 | 3800 | 3800 | 3800 | 3800 | 8 |
| 323 | 20231222 | 131200 | 1719573795 | 3800 | 3800 | 3800 | 3800 | 552 |
| 324 | 20231222 | 131100 | 1717476195 | 3800 | 3800 | 3800 | 3800 | 0 |
| 325 | 20231222 | 131000 | 1717476195 | 3800 | 3800 | 3800 | 3800 | 30 |
| 326 | 20231222 | 130900 | 1717362195 | 3800 | 3800 | 3800 | 3800 | 618 |
| 327 | 20231222 | 130800 | 1715013795 | 3800 | 3800 | 3800 | 3800 | 640 |
| 328 | 20231222 | 130700 | 1712581795 | 3795 | 3795 | 3795 | 3795 | 3 |
| 329 | 20231222 | 130600 | 1712570410 | 3800 | 3800 | 3800 | 3800 | 931 |
| 330 | 20231222 | 130500 | 1709032610 | 3800 | 3795 | 3800 | 3795 | 1009 |
| 331 | 20231222 | 130400 | 1705203410 | 3795 | 3795 | 3795 | 3795 | 2 |
| 332 | 20231222 | 130300 | 1705195820 | 3800 | 3800 | 3800 | 3800 | 0 |
| 333 | 20231222 | 130200 | 1705195820 | 3800 | 3800 | 3800 | 3800 | 100 |
| 334 | 20231222 | 130100 | 1704815820 | 3800 | 3800 | 3800 | 3800 | 28 |
| 335 | 20231222 | 130000 | 1704709420 | 3800 | 3800 | 3800 | 3800 | 0 |
| 336 | 20231222 | 125900 | 1704709420 | 3800 | 3800 | 3800 | 3800 | 1 |
| 337 | 20231222 | 125800 | 1704705620 | 3800 | 3800 | 3800 | 3800 | 1108 |
| 338 | 20231222 | 125700 | 1700495220 | 3800 | 3805 | 3805 | 3800 | 110 |
| 339 | 20231222 | 125600 | 1700076720 | 3795 | 3800 | 3800 | 3795 | 4791 |
| 340 | 20231222 | 125500 | 1681885760 | 3805 | 3805 | 3805 | 3805 | 0 |
| 341 | 20231222 | 125400 | 1681885760 | 3805 | 3805 | 3805 | 3805 | 208 |
| 342 | 20231222 | 125300 | 1681094320 | 3805 | 3805 | 3805 | 3805 | 0 |
| 343 | 20231222 | 125200 | 1681094320 | 3805 | 3805 | 3805 | 3805 | 0 |
| 344 | 20231222 | 125100 | 1681094320 | 3805 | 3805 | 3805 | 3805 | 9 |
| 345 | 20231222 | 125000 | 1681060075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 346 | 20231222 | 124900 | 1681060075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 347 | 20231222 | 124800 | 1681060075 | 3800 | 3800 | 3800 | 3800 | 100 |
| 348 | 20231222 | 124700 | 1680680075 | 3800 | 3800 | 3800 | 3800 | 360 |
| 349 | 20231222 | 124600 | 1679312075 | 3800 | 3805 | 3805 | 3800 | 309 |
| 350 | 20231222 | 124500 | 1678137375 | 3800 | 3800 | 3800 | 3800 | 1 |
| 351 | 20231222 | 124400 | 1678133575 | 3800 | 3805 | 3805 | 3800 | 6057 |
| 352 | 20231222 | 124300 | 1655111690 | 3810 | 3805 | 3810 | 3805 | 17 |
| 353 | 20231222 | 124200 | 1655046965 | 3805 | 3805 | 3805 | 3805 | 273 |
| 354 | 20231222 | 124100 | 1654008200 | 3810 | 3810 | 3810 | 3810 | 0 |
| 355 | 20231222 | 124000 | 1654008200 | 3810 | 3810 | 3810 | 3810 | 100 |
| 356 | 20231222 | 123900 | 1653627200 | 3810 | 3810 | 3810 | 3810 | 302 |
| 357 | 20231222 | 123800 | 1652476580 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 358 | 20231222 | 123700 | 1648666580 | 3810 | 3810 | 3810 | 3810 | 3 |
| 359 | 20231222 | 123600 | 1648655150 | 3810 | 3810 | 3810 | 3810 | 392 |
| 360 | 20231222 | 123500 | 1647161630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 361 | 20231222 | 123400 | 1647161630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 362 | 20231222 | 123300 | 1647161630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 363 | 20231222 | 123200 | 1647161630 | 3810 | 3810 | 3810 | 3810 | 300 |
| 364 | 20231222 | 123100 | 1646018630 | 3810 | 3810 | 3810 | 3810 | 462 |
| 365 | 20231222 | 123000 | 1644258410 | 3805 | 3805 | 3805 | 3805 | 100 |
| 366 | 20231222 | 122900 | 1643877910 | 3810 | 3810 | 3810 | 3810 | 8 |
| 367 | 20231222 | 122800 | 1643847430 | 3810 | 3810 | 3810 | 3810 | 3000 |
| 368 | 20231222 | 122700 | 1632417430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 369 | 20231222 | 122600 | 1632417430 | 3810 | 3805 | 3810 | 3805 | 11 |
| 370 | 20231222 | 122500 | 1632375525 | 3805 | 3805 | 3805 | 3805 | 146 |
| 371 | 20231222 | 122400 | 1631819995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 372 | 20231222 | 122300 | 1631819995 | 3805 | 3805 | 3805 | 3805 | 146 |
| 373 | 20231222 | 122200 | 1631264465 | 3805 | 3805 | 3805 | 3805 | 9 |
| 374 | 20231222 | 122100 | 1631230220 | 3810 | 3810 | 3810 | 3810 | 300 |
| 375 | 20231222 | 122000 | 1630087220 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 376 | 20231222 | 121900 | 1626282220 | 3810 | 3810 | 3810 | 3810 | 0 |
| 377 | 20231222 | 121800 | 1626282220 | 3810 | 3810 | 3810 | 3810 | 100 |
| 378 | 20231222 | 121700 | 1625901220 | 3810 | 3810 | 3810 | 3805 | 1300 |
| 379 | 20231222 | 121600 | 1620953220 | 3810 | 3810 | 3810 | 3810 | 0 |
| 380 | 20231222 | 121500 | 1620953220 | 3810 | 3805 | 3810 | 3805 | 630 |
| 381 | 20231222 | 121400 | 1618555070 | 3805 | 3810 | 3810 | 3805 | 1009 |
| 382 | 20231222 | 121300 | 1614715780 | 3805 | 3805 | 3805 | 3805 | 2 |
| 383 | 20231222 | 121200 | 1614708170 | 3810 | 3805 | 3810 | 3805 | 13 |
| 384 | 20231222 | 121100 | 1614658700 | 3810 | 3810 | 3810 | 3810 | 10176 |
| 385 | 20231222 | 121000 | 1575888140 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 386 | 20231222 | 120900 | 1572083140 | 3810 | 3810 | 3810 | 3810 | 10 |
| 387 | 20231222 | 120800 | 1572045040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 388 | 20231222 | 120700 | 1572045040 | 3810 | 3810 | 3810 | 3810 | 535 |
| 389 | 20231222 | 120600 | 1570006690 | 3810 | 3805 | 3810 | 3805 | 278 |
| 390 | 20231222 | 120500 | 1568948360 | 3810 | 3805 | 3810 | 3805 | 105 |
| 391 | 20231222 | 120400 | 1568548335 | 3810 | 3810 | 3810 | 3810 | 0 |
| 392 | 20231222 | 120300 | 1568548335 | 3810 | 3805 | 3810 | 3805 | 356 |
| 393 | 20231222 | 120200 | 1567191995 | 3810 | 3810 | 3810 | 3810 | 474 |
| 394 | 20231222 | 120100 | 1565386055 | 3805 | 3805 | 3805 | 3805 | 1783 |
| 395 | 20231222 | 120000 | 1558601740 | 3810 | 3810 | 3810 | 3810 | 0 |
| 396 | 20231222 | 115900 | 1558601740 | 3810 | 3810 | 3810 | 3810 | 143 |
| 397 | 20231222 | 115800 | 1558056910 | 3810 | 3805 | 3810 | 3805 | 1779 |
| 398 | 20231222 | 115700 | 1551279330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 399 | 20231222 | 115600 | 1551279330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 400 | 20231222 | 115500 | 1551279330 | 3810 | 3810 | 3810 | 3810 | 200 |
| 401 | 20231222 | 115400 | 1550517330 | 3805 | 3805 | 3805 | 3805 | 1458 |
| 402 | 20231222 | 115300 | 1544969640 | 3810 | 3810 | 3810 | 3810 | 0 |
| 403 | 20231222 | 115200 | 1544969640 | 3810 | 3810 | 3810 | 3810 | 498 |
| 404 | 20231222 | 115100 | 1543072260 | 3805 | 3805 | 3805 | 3805 | 1510 |
| 405 | 20231222 | 115000 | 1537326710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 406 | 20231222 | 114900 | 1537326710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 407 | 20231222 | 114800 | 1537326710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 408 | 20231222 | 114700 | 1537326710 | 3805 | 3805 | 3805 | 3805 | 1731 |
| 409 | 20231222 | 114600 | 1530740255 | 3805 | 3805 | 3805 | 3805 | 10 |
| 410 | 20231222 | 114500 | 1530702205 | 3810 | 3805 | 3810 | 3805 | 150 |
| 411 | 20231222 | 114400 | 1530131205 | 3810 | 3810 | 3810 | 3810 | 9 |
| 412 | 20231222 | 114300 | 1530096915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 413 | 20231222 | 114200 | 1530096915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 414 | 20231222 | 114100 | 1530096915 | 3810 | 3805 | 3810 | 3805 | 120 |
| 415 | 20231222 | 114000 | 1529639815 | 3810 | 3810 | 3810 | 3810 | 4 |
| 416 | 20231222 | 113900 | 1529624575 | 3810 | 3810 | 3810 | 3810 | 76 |
| 417 | 20231222 | 113800 | 1529335015 | 3810 | 3810 | 3810 | 3810 | 283 |
| 418 | 20231222 | 113700 | 1528256785 | 3810 | 3810 | 3810 | 3810 | 8 |
| 419 | 20231222 | 113600 | 1528226305 | 3810 | 3810 | 3810 | 3810 | 200 |
| 420 | 20231222 | 113500 | 1527464305 | 3805 | 3805 | 3805 | 3805 | 1 |
| 421 | 20231222 | 113400 | 1527460500 | 3805 | 3805 | 3805 | 3805 | 2003 |
| 422 | 20231222 | 113300 | 1519839085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 423 | 20231222 | 113200 | 1519839085 | 3810 | 3810 | 3810 | 3810 | 0 |
| 424 | 20231222 | 113100 | 1519839085 | 3810 | 3810 | 3810 | 3810 | 78 |
| 425 | 20231222 | 113000 | 1519541905 | 3815 | 3790 | 3815 | 3790 | 31582 |
| 426 | 20231222 | 112900 | 1399572735 | 3790 | 3800 | 3800 | 3790 | 1432 |
| 427 | 20231222 | 112800 | 1394144455 | 3795 | 3795 | 3795 | 3795 | 0 |
| 428 | 20231222 | 112700 | 1394144455 | 3795 | 3800 | 3800 | 3795 | 544 |
| 429 | 20231222 | 112600 | 1392077345 | 3800 | 3800 | 3800 | 3800 | 81 |
| 430 | 20231222 | 112500 | 1391769545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 431 | 20231222 | 112400 | 1391769545 | 3800 | 3800 | 3800 | 3800 | 444 |
| 432 | 20231222 | 112300 | 1390082345 | 3800 | 3800 | 3800 | 3800 | 76 |
| 433 | 20231222 | 112200 | 1389793545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 434 | 20231222 | 112100 | 1389793545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 435 | 20231222 | 112000 | 1389793545 | 3800 | 3795 | 3800 | 3795 | 3949 |
| 436 | 20231222 | 111900 | 1374789210 | 3790 | 3790 | 3790 | 3790 | 383 |
| 437 | 20231222 | 111800 | 1373337640 | 3800 | 3800 | 3800 | 3800 | 100 |
| 438 | 20231222 | 111700 | 1372957640 | 3800 | 3795 | 3800 | 3795 | 503 |
| 439 | 20231222 | 111600 | 1371048740 | 3800 | 3800 | 3800 | 3800 | 363 |
| 440 | 20231222 | 111500 | 1369669340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 441 | 20231222 | 111400 | 1369669340 | 3800 | 3800 | 3800 | 3800 | 3150 |
| 442 | 20231222 | 111300 | 1357699340 | 3795 | 3795 | 3795 | 3795 | 401 |
| 443 | 20231222 | 111200 | 1356177545 | 3795 | 3795 | 3795 | 3795 | 100 |
| 444 | 20231222 | 111100 | 1355798045 | 3795 | 3795 | 3795 | 3795 | 1924 |
| 445 | 20231222 | 111000 | 1348496465 | 3800 | 3800 | 3800 | 3800 | 79 |
| 446 | 20231222 | 110900 | 1348196265 | 3800 | 3800 | 3800 | 3800 | 336 |
| 447 | 20231222 | 110800 | 1346919465 | 3800 | 3795 | 3800 | 3795 | 42 |
| 448 | 20231222 | 110700 | 1346759965 | 3800 | 3800 | 3800 | 3800 | 500 |
| 449 | 20231222 | 110600 | 1344859965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 450 | 20231222 | 110500 | 1344859965 | 3800 | 3800 | 3800 | 3800 | 497 |
| 451 | 20231222 | 110400 | 1342971365 | 3800 | 3800 | 3800 | 3800 | 30 |
| 452 | 20231222 | 110300 | 1342857365 | 3800 | 3800 | 3800 | 3800 | 409 |
| 453 | 20231222 | 110200 | 1341303165 | 3795 | 3795 | 3795 | 3795 | 500 |
| 454 | 20231222 | 110100 | 1339405665 | 3800 | 3800 | 3800 | 3800 | 1029 |
| 455 | 20231222 | 110000 | 1335495465 | 3800 | 3800 | 3805 | 3800 | 1175 |
| 456 | 20231222 | 105900 | 1331030420 | 3800 | 3800 | 3800 | 3800 | 123 |
| 457 | 20231222 | 105800 | 1330563020 | 3800 | 3805 | 3805 | 3800 | 803 |
| 458 | 20231222 | 105700 | 1327508605 | 3800 | 3805 | 3805 | 3800 | 493 |
| 459 | 20231222 | 105600 | 1325632790 | 3805 | 3800 | 3805 | 3800 | 172 |
| 460 | 20231222 | 105500 | 1324978355 | 3800 | 3800 | 3800 | 3800 | 1 |
| 461 | 20231222 | 105400 | 1324974555 | 3800 | 3800 | 3800 | 3800 | 76 |
| 462 | 20231222 | 105300 | 1324685755 | 3800 | 3800 | 3800 | 3800 | 1650 |
| 463 | 20231222 | 105200 | 1318415755 | 3800 | 3805 | 3805 | 3800 | 1772 |
| 464 | 20231222 | 105100 | 1311679190 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 465 | 20231222 | 105000 | 1307879190 | 3805 | 3805 | 3805 | 3805 | 200 |
| 466 | 20231222 | 104900 | 1307118190 | 3810 | 3800 | 3810 | 3800 | 9106 |
| 467 | 20231222 | 104800 | 1272479000 | 3800 | 3800 | 3800 | 3800 | 837 |
| 468 | 20231222 | 104700 | 1269298400 | 3800 | 3795 | 3800 | 3795 | 3845 |
| 469 | 20231222 | 104600 | 1254692170 | 3800 | 3800 | 3800 | 3800 | 832 |
| 470 | 20231222 | 104500 | 1251530570 | 3800 | 3790 | 3800 | 3790 | 3101 |
| 471 | 20231222 | 104400 | 1239748560 | 3800 | 3795 | 3800 | 3795 | 2370 |
| 472 | 20231222 | 104300 | 1230742865 | 3795 | 3790 | 3795 | 3790 | 15000 |
| 473 | 20231222 | 104200 | 1173831060 | 3790 | 3780 | 3790 | 3780 | 1217 |
| 474 | 20231222 | 104100 | 1169218855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 475 | 20231222 | 104000 | 1169218855 | 3790 | 3770 | 3790 | 3770 | 840 |
| 476 | 20231222 | 103900 | 1166035455 | 3790 | 3780 | 3790 | 3770 | 4946 |
| 477 | 20231222 | 103800 | 1147324935 | 3775 | 3770 | 3775 | 3770 | 21247 |
| 478 | 20231222 | 103700 | 1067147750 | 3770 | 3770 | 3770 | 3770 | 0 |
| 479 | 20231222 | 103600 | 1067147750 | 3770 | 3770 | 3770 | 3770 | 349 |
| 480 | 20231222 | 103500 | 1065832020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 481 | 20231222 | 103400 | 1065832020 | 3770 | 3770 | 3770 | 3770 | 0 |
| 482 | 20231222 | 103300 | 1065832020 | 3770 | 3770 | 3770 | 3770 | 550 |
| 483 | 20231222 | 103200 | 1063758520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 484 | 20231222 | 103100 | 1063758520 | 3765 | 3765 | 3765 | 3765 | 0 |
| 485 | 20231222 | 103000 | 1063758520 | 3765 | 3755 | 3765 | 3755 | 2806 |
| 486 | 20231222 | 102900 | 1053193940 | 3765 | 3765 | 3765 | 3765 | 378 |
| 487 | 20231222 | 102800 | 1051770770 | 3765 | 3765 | 3765 | 3765 | 2595 |
| 488 | 20231222 | 102700 | 1042000595 | 3755 | 3750 | 3765 | 3750 | 680 |
| 489 | 20231222 | 102600 | 1039448695 | 3765 | 3760 | 3765 | 3760 | 679 |
| 490 | 20231222 | 102500 | 1036893015 | 3750 | 3755 | 3755 | 3750 | 22 |
| 491 | 20231222 | 102400 | 1036810445 | 3750 | 3765 | 3765 | 3750 | 21 |
| 492 | 20231222 | 102300 | 1036731395 | 3765 | 3765 | 3765 | 3765 | 489 |
| 493 | 20231222 | 102200 | 1034890310 | 3765 | 3765 | 3765 | 3765 | 10 |
| 494 | 20231222 | 102100 | 1034852660 | 3765 | 3755 | 3765 | 3750 | 679 |
| 495 | 20231222 | 102000 | 1032304420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 496 | 20231222 | 101900 | 1032304420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 497 | 20231222 | 101800 | 1032304420 | 3770 | 3770 | 3770 | 3770 | 0 |
| 498 | 20231222 | 101700 | 1032304420 | 3770 | 3755 | 3770 | 3755 | 3869 |
| 499 | 20231222 | 101600 | 1017776295 | 3770 | 3760 | 3770 | 3760 | 210 |
| 500 | 20231222 | 101500 | 1016986595 | 3745 | 3745 | 3745 | 3745 | 28 |
| 501 | 20231222 | 101400 | 1016881735 | 3760 | 3760 | 3760 | 3760 | 0 |
| 502 | 20231222 | 101300 | 1016881735 | 3760 | 3760 | 3760 | 3760 | 6 |
| 503 | 20231222 | 101200 | 1016859175 | 3760 | 3760 | 3760 | 3760 | 344 |
| 504 | 20231222 | 101100 | 1015565735 | 3760 | 3750 | 3760 | 3750 | 419 |
| 505 | 20231222 | 101000 | 1013994475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 506 | 20231222 | 100900 | 1013994475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 507 | 20231222 | 100800 | 1013994475 | 3760 | 3745 | 3760 | 3740 | 510 |
| 508 | 20231222 | 100700 | 1012082905 | 3740 | 3740 | 3740 | 3740 | 1243 |
| 509 | 20231222 | 100600 | 1007434085 | 3745 | 3745 | 3750 | 3745 | 571 |
| 510 | 20231222 | 100500 | 1005295665 | 3750 | 3750 | 3750 | 3750 | 501 |
| 511 | 20231222 | 100400 | 1003416915 | 3755 | 3755 | 3755 | 3755 | 10 |
| 512 | 20231222 | 100300 | 1003379365 | 3755 | 3770 | 3770 | 3755 | 202 |
| 513 | 20231222 | 100200 | 1002620325 | 3750 | 3765 | 3770 | 3750 | 1407 |
| 514 | 20231222 | 100100 | 997331010 | 3765 | 3740 | 3765 | 3740 | 283 |
| 515 | 20231222 | 100000 | 996270290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 516 | 20231222 | 095900 | 996270290 | 3750 | 3740 | 3750 | 3740 | 766 |
| 517 | 20231222 | 095800 | 993403950 | 3745 | 3755 | 3755 | 3745 | 6529 |
| 518 | 20231222 | 095700 | 968902240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 519 | 20231222 | 095600 | 968902240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 520 | 20231222 | 095500 | 968902240 | 3765 | 3770 | 3770 | 3750 | 11057 |
| 521 | 20231222 | 095400 | 927389285 | 3780 | 3780 | 3780 | 3780 | 100 |
| 522 | 20231222 | 095300 | 927011285 | 3780 | 3780 | 3780 | 3780 | 0 |
| 523 | 20231222 | 095200 | 927011285 | 3780 | 3785 | 3785 | 3780 | 266 |
| 524 | 20231222 | 095100 | 926005795 | 3785 | 3775 | 3785 | 3775 | 4194 |
| 525 | 20231222 | 095000 | 910147995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 526 | 20231222 | 094900 | 910147995 | 3780 | 3780 | 3780 | 3780 | 110 |
| 527 | 20231222 | 094800 | 909732195 | 3765 | 3780 | 3785 | 3765 | 8878 |
| 528 | 20231222 | 094700 | 876171730 | 3780 | 3770 | 3780 | 3770 | 11870 |
| 529 | 20231222 | 094600 | 831303140 | 3780 | 3780 | 3780 | 3780 | 1863 |
| 530 | 20231222 | 094500 | 824261000 | 3775 | 3775 | 3775 | 3775 | 424 |
| 531 | 20231222 | 094400 | 822660400 | 3775 | 3780 | 3780 | 3770 | 5437 |
| 532 | 20231222 | 094300 | 802112410 | 3780 | 3780 | 3780 | 3780 | 1 |
| 533 | 20231222 | 094200 | 802108630 | 3780 | 3780 | 3780 | 3775 | 2847 |
| 534 | 20231222 | 094100 | 791347230 | 3780 | 3780 | 3780 | 3780 | 435 |
| 535 | 20231222 | 094000 | 789702930 | 3765 | 3765 | 3780 | 3765 | 119 |
| 536 | 20231222 | 093900 | 789253755 | 3780 | 3780 | 3780 | 3780 | 561 |
| 537 | 20231222 | 093800 | 787133175 | 3765 | 3775 | 3775 | 3765 | 666 |
| 538 | 20231222 | 093700 | 784622430 | 3775 | 3775 | 3775 | 3755 | 1195 |
| 539 | 20231222 | 093600 | 780118645 | 3755 | 3770 | 3775 | 3755 | 3100 |
| 540 | 20231222 | 093500 | 768440790 | 3775 | 3765 | 3775 | 3765 | 2833 |
| 541 | 20231222 | 093400 | 757755215 | 3760 | 3755 | 3760 | 3755 | 755 |
| 542 | 20231222 | 093300 | 754918690 | 3755 | 3750 | 3755 | 3750 | 1444 |
| 543 | 20231222 | 093200 | 749503185 | 3750 | 3750 | 3750 | 3750 | 134 |
| 544 | 20231222 | 093100 | 749000685 | 3750 | 3745 | 3750 | 3745 | 112 |
| 545 | 20231222 | 093000 | 748580745 | 3745 | 3745 | 3750 | 3745 | 301 |
| 546 | 20231222 | 092900 | 747453250 | 3745 | 3740 | 3745 | 3740 | 419 |
| 547 | 20231222 | 092800 | 745885690 | 3740 | 3740 | 3740 | 3735 | 31 |
| 548 | 20231222 | 092700 | 745769755 | 3735 | 3730 | 3740 | 3730 | 658 |
| 549 | 20231222 | 092600 | 743310215 | 3730 | 3730 | 3740 | 3730 | 669 |
| 550 | 20231222 | 092500 | 740814095 | 3730 | 3740 | 3740 | 3725 | 1515 |
| 551 | 20231222 | 092400 | 735163385 | 3730 | 3715 | 3735 | 3715 | 213 |
| 552 | 20231222 | 092300 | 734367885 | 3735 | 3730 | 3740 | 3715 | 6814 |
| 553 | 20231222 | 092200 | 709041480 | 3715 | 3720 | 3735 | 3715 | 7857 |
| 554 | 20231222 | 092100 | 679807730 | 3720 | 3740 | 3740 | 3715 | 5123 |
| 555 | 20231222 | 092000 | 660690420 | 3750 | 3760 | 3760 | 3745 | 4135 |
| 556 | 20231222 | 091900 | 645171445 | 3760 | 3760 | 3780 | 3760 | 2927 |
| 557 | 20231222 | 091800 | 634165665 | 3780 | 3765 | 3780 | 3760 | 1797 |
| 558 | 20231222 | 091700 | 627403020 | 3765 | 3775 | 3775 | 3765 | 567 |
| 559 | 20231222 | 091600 | 625267695 | 3785 | 3775 | 3785 | 3775 | 1061 |
| 560 | 20231222 | 091500 | 621260995 | 3785 | 3785 | 3790 | 3785 | 121 |
| 561 | 20231222 | 091400 | 620802510 | 3790 | 3785 | 3790 | 3785 | 3766 |
| 562 | 20231222 | 091300 | 606547700 | 3785 | 3780 | 3785 | 3775 | 906 |
| 563 | 20231222 | 091200 | 603122315 | 3785 | 3775 | 3790 | 3760 | 2439 |
| 564 | 20231222 | 091100 | 593922755 | 3780 | 3795 | 3795 | 3780 | 25220 |
| 565 | 20231222 | 091000 | 498467215 | 3800 | 3790 | 3800 | 3790 | 1091 |
| 566 | 20231222 | 090900 | 494324515 | 3785 | 3795 | 3800 | 3785 | 12757 |
| 567 | 20231222 | 090800 | 446021865 | 3805 | 3785 | 3805 | 3785 | 1949 |
| 568 | 20231222 | 090700 | 438625915 | 3785 | 3775 | 3785 | 3775 | 1959 |
| 569 | 20231222 | 090600 | 431228290 | 3775 | 3785 | 3785 | 3775 | 1016 |
| 570 | 20231222 | 090500 | 427390730 | 3775 | 3800 | 3800 | 3775 | 6679 |
| 571 | 20231222 | 090400 | 402064640 | 3800 | 3820 | 3825 | 3800 | 13676 |
| 572 | 20231222 | 090300 | 349911345 | 3825 | 3805 | 3825 | 3805 | 5660 |
| 573 | 20231222 | 090200 | 328328420 | 3810 | 3780 | 3820 | 3775 | 55334 |
| 574 | 20231222 | 090100 | 117919570 | 3780 | 3795 | 3800 | 3760 | 17941 |
| 575 | 20231222 | 090000 | 49966780 | 3795 | 3735 | 3795 | 3735 | 13343 |