29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 3 | 20231213 | 185700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231213 | 185600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231213 | 185500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231213 | 185400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231213 | 185300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231213 | 185200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231213 | 185100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231213 | 185000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231213 | 184900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231213 | 184800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231213 | 184700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231213 | 184600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231213 | 184500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231213 | 184400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231213 | 184300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231213 | 184200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231213 | 184100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231213 | 184000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231213 | 183900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231213 | 183800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231213 | 183700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231213 | 183600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231213 | 183500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231213 | 183400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231213 | 183300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231213 | 183200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231213 | 183100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231213 | 183000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231213 | 182900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231213 | 182800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 33 | 20231213 | 182700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231213 | 182600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231213 | 182500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231213 | 182400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231213 | 182300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231213 | 182200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231213 | 182100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231213 | 182000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231213 | 181900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231213 | 181800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231213 | 181700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231213 | 181600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231213 | 181500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231213 | 181400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231213 | 181300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231213 | 181200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231213 | 181100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231213 | 181000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231213 | 180900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231213 | 180800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231213 | 180700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231213 | 180600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231213 | 180500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231213 | 180400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231213 | 180300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231213 | 180200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231213 | 180100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231213 | 180000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231213 | 175900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231213 | 175800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 63 | 20231213 | 175700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231213 | 175600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231213 | 175500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231213 | 175400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231213 | 175300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231213 | 175200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231213 | 175100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231213 | 175000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231213 | 174900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231213 | 174800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231213 | 174700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231213 | 174600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231213 | 174500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231213 | 174400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231213 | 174300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231213 | 174200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231213 | 174100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231213 | 174000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231213 | 173900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231213 | 173800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231213 | 173700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231213 | 173600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231213 | 173500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231213 | 173400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231213 | 173300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231213 | 173200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231213 | 173100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231213 | 173000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231213 | 172900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231213 | 172800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 93 | 20231213 | 172700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231213 | 172600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231213 | 172500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231213 | 172400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231213 | 172300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231213 | 172200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231213 | 172100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231213 | 172000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231213 | 171900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231213 | 171800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231213 | 171700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231213 | 171600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231213 | 171500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231213 | 171400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231213 | 171300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231213 | 171200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231213 | 171100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231213 | 171000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231213 | 170900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231213 | 170800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231213 | 170700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231213 | 170600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231213 | 170500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231213 | 170400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231213 | 170300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231213 | 170200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231213 | 170100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231213 | 170000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231213 | 165900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231213 | 165800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 123 | 20231213 | 165700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231213 | 165600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231213 | 165500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231213 | 165400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231213 | 165300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231213 | 165200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231213 | 165100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231213 | 165000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231213 | 164900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231213 | 164800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231213 | 164700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231213 | 164600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231213 | 164500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231213 | 164400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231213 | 164300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231213 | 164200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231213 | 164100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231213 | 164000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231213 | 163900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231213 | 163800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231213 | 163700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231213 | 163600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231213 | 163500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231213 | 163400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231213 | 163300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231213 | 163200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231213 | 163100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231213 | 163000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231213 | 162900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231213 | 162800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 153 | 20231213 | 162700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231213 | 162600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231213 | 162500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231213 | 162400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231213 | 162300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231213 | 162200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231213 | 162100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231213 | 162000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231213 | 161900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231213 | 161800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231213 | 161700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231213 | 161600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231213 | 161500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231213 | 161400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231213 | 161300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231213 | 161200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231213 | 161100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231213 | 161000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231213 | 160900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231213 | 160800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231213 | 160700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231213 | 160600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231213 | 160500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231213 | 160400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231213 | 160300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231213 | 160200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231213 | 160100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231213 | 160000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231213 | 155900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231213 | 155800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 183 | 20231213 | 155700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231213 | 155600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231213 | 155500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231213 | 155400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231213 | 155300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231213 | 155200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231213 | 155100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231213 | 155000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231213 | 154900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231213 | 154800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231213 | 154700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231213 | 154600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231213 | 154500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231213 | 154400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231213 | 154300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231213 | 154200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231213 | 154100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231213 | 154000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231213 | 153900 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231213 | 153800 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231213 | 153700 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231213 | 153600 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231213 | 153500 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231213 | 153400 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231213 | 153300 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231213 | 153200 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231213 | 153100 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20231213 | 153000 | 1092864380 | 3970 | 3970 | 3970 | 3970 | 9669 |
| 211 | 20231213 | 152900 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231213 | 152800 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20231213 | 152700 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231213 | 152600 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231213 | 152500 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231213 | 152400 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231213 | 152300 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231213 | 152200 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231213 | 152100 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231213 | 152000 | 1054478450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231213 | 151900 | 1054478450 | 3970 | 3965 | 3970 | 3950 | 752 |
| 222 | 20231213 | 151800 | 1051496050 | 3965 | 3965 | 3970 | 3965 | 1032 |
| 223 | 20231213 | 151700 | 1047404065 | 3965 | 3965 | 3965 | 3950 | 1534 |
| 224 | 20231213 | 151600 | 1041336675 | 3965 | 3960 | 3965 | 3955 | 2033 |
| 225 | 20231213 | 151500 | 1033285950 | 3960 | 3955 | 3960 | 3955 | 60 |
| 226 | 20231213 | 151400 | 1033048600 | 3955 | 3965 | 3965 | 3955 | 116 |
| 227 | 20231213 | 151300 | 1032589570 | 3960 | 3955 | 3965 | 3955 | 121 |
| 228 | 20231213 | 151200 | 1032110760 | 3955 | 3960 | 3965 | 3955 | 130 |
| 229 | 20231213 | 151100 | 1031595960 | 3960 | 3960 | 3960 | 3950 | 969 |
| 230 | 20231213 | 151000 | 1027759120 | 3960 | 3955 | 3960 | 3955 | 110 |
| 231 | 20231213 | 150900 | 1027324060 | 3960 | 3960 | 3960 | 3960 | 12 |
| 232 | 20231213 | 150800 | 1027276540 | 3950 | 3960 | 3960 | 3950 | 35 |
| 233 | 20231213 | 150700 | 1027138075 | 3960 | 3955 | 3960 | 3955 | 55 |
| 234 | 20231213 | 150600 | 1026920480 | 3960 | 3950 | 3960 | 3950 | 3426 |
| 235 | 20231213 | 150500 | 1013387200 | 3950 | 3935 | 3950 | 3935 | 1040 |
| 236 | 20231213 | 150400 | 1009293545 | 3935 | 3945 | 3945 | 3935 | 4305 |
| 237 | 20231213 | 150300 | 992332115 | 3945 | 3950 | 3950 | 3945 | 629 |
| 238 | 20231213 | 150200 | 989850220 | 3950 | 3950 | 3950 | 3950 | 163 |
| 239 | 20231213 | 150100 | 989206370 | 3950 | 3945 | 3950 | 3945 | 560 |
| 240 | 20231213 | 150000 | 986995820 | 3950 | 3955 | 3955 | 3945 | 395 |
| 241 | 20231213 | 145900 | 985436845 | 3955 | 3950 | 3955 | 3945 | 368 |
| 242 | 20231213 | 145800 | 983983910 | 3950 | 3955 | 3955 | 3945 | 1981 |
| 243 | 20231213 | 145700 | 976168070 | 3955 | 3955 | 3955 | 3945 | 445 |
| 244 | 20231213 | 145600 | 974410900 | 3955 | 3945 | 3955 | 3945 | 129 |
| 245 | 20231213 | 145500 | 973901085 | 3955 | 3960 | 3960 | 3950 | 210 |
| 246 | 20231213 | 145400 | 973070835 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20231213 | 145300 | 973070835 | 3960 | 3960 | 3960 | 3960 | 30 |
| 248 | 20231213 | 145200 | 972952035 | 3960 | 3960 | 3960 | 3935 | 955 |
| 249 | 20231213 | 145100 | 969185785 | 3960 | 3950 | 3960 | 3950 | 617 |
| 250 | 20231213 | 145000 | 966747635 | 3960 | 3960 | 3960 | 3960 | 1 |
| 251 | 20231213 | 144900 | 966743675 | 3960 | 3950 | 3960 | 3945 | 519 |
| 252 | 20231213 | 144800 | 964694070 | 3960 | 3950 | 3960 | 3950 | 57 |
| 253 | 20231213 | 144700 | 964468620 | 3960 | 3960 | 3960 | 3960 | 101 |
| 254 | 20231213 | 144600 | 964068660 | 3960 | 3960 | 3960 | 3950 | 128 |
| 255 | 20231213 | 144500 | 963561820 | 3960 | 3945 | 3960 | 3940 | 11613 |
| 256 | 20231213 | 144400 | 917786625 | 3945 | 3950 | 3950 | 3945 | 1171 |
| 257 | 20231213 | 144300 | 913167000 | 3960 | 3960 | 3960 | 3960 | 50 |
| 258 | 20231213 | 144200 | 912969000 | 3960 | 3960 | 3960 | 3960 | 9 |
| 259 | 20231213 | 144100 | 912933360 | 3960 | 3950 | 3960 | 3945 | 1278 |
| 260 | 20231213 | 144000 | 907890235 | 3950 | 3960 | 3960 | 3950 | 255 |
| 261 | 20231213 | 143900 | 906882355 | 3960 | 3960 | 3960 | 3960 | 4 |
| 262 | 20231213 | 143800 | 906866515 | 3960 | 3960 | 3960 | 3960 | 1 |
| 263 | 20231213 | 143700 | 906862555 | 3960 | 3960 | 3960 | 3960 | 1 |
| 264 | 20231213 | 143600 | 906858595 | 3960 | 3955 | 3960 | 3950 | 1672 |
| 265 | 20231213 | 143500 | 900251440 | 3950 | 3955 | 3955 | 3950 | 634 |
| 266 | 20231213 | 143400 | 897747125 | 3955 | 3960 | 3960 | 3955 | 90 |
| 267 | 20231213 | 143300 | 897391075 | 3960 | 3960 | 3960 | 3955 | 79 |
| 268 | 20231213 | 143200 | 897078575 | 3965 | 3965 | 3965 | 3965 | 1 |
| 269 | 20231213 | 143100 | 897074610 | 3965 | 3965 | 3965 | 3960 | 279 |
| 270 | 20231213 | 143000 | 895968875 | 3965 | 3965 | 3965 | 3960 | 202 |
| 271 | 20231213 | 142900 | 895168445 | 3965 | 3960 | 3965 | 3960 | 201 |
| 272 | 20231213 | 142800 | 894371860 | 3965 | 3965 | 3970 | 3950 | 268 |
| 273 | 20231213 | 142700 | 893311725 | 3960 | 3965 | 3965 | 3960 | 2 |
| 274 | 20231213 | 142600 | 893303800 | 3970 | 3960 | 3970 | 3950 | 6061 |
| 275 | 20231213 | 142500 | 869353415 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20231213 | 142400 | 869353415 | 3960 | 3965 | 3965 | 3960 | 39 |
| 277 | 20231213 | 142300 | 869198960 | 3965 | 3965 | 3965 | 3965 | 22 |
| 278 | 20231213 | 142200 | 869111730 | 3955 | 3965 | 3965 | 3955 | 40 |
| 279 | 20231213 | 142100 | 868953430 | 3955 | 3965 | 3970 | 3955 | 132 |
| 280 | 20231213 | 142000 | 868431255 | 3965 | 3955 | 3965 | 3955 | 130 |
| 281 | 20231213 | 141900 | 867917095 | 3970 | 3970 | 3970 | 3970 | 13 |
| 282 | 20231213 | 141800 | 867865485 | 3955 | 3965 | 3970 | 3955 | 32 |
| 283 | 20231213 | 141700 | 867738900 | 3970 | 3970 | 3970 | 3960 | 1930 |
| 284 | 20231213 | 141600 | 860092065 | 3970 | 3970 | 3970 | 3970 | 446 |
| 285 | 20231213 | 141500 | 858321445 | 3970 | 3960 | 3970 | 3960 | 56 |
| 286 | 20231213 | 141400 | 858099675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 287 | 20231213 | 141300 | 858099675 | 3970 | 3965 | 3970 | 3965 | 5 |
| 288 | 20231213 | 141200 | 858079830 | 3970 | 3970 | 3970 | 3970 | 1 |
| 289 | 20231213 | 141100 | 858075860 | 3970 | 3970 | 3970 | 3970 | 99 |
| 290 | 20231213 | 141000 | 857682830 | 3965 | 3965 | 3965 | 3965 | 227 |
| 291 | 20231213 | 140900 | 856782775 | 3960 | 3955 | 3960 | 3955 | 3624 |
| 292 | 20231213 | 140800 | 842431935 | 3955 | 3960 | 3960 | 3950 | 1133 |
| 293 | 20231213 | 140700 | 837955315 | 3960 | 3965 | 3965 | 3955 | 11063 |
| 294 | 20231213 | 140600 | 794168540 | 3960 | 3965 | 3965 | 3960 | 218 |
| 295 | 20231213 | 140500 | 793304520 | 3960 | 3970 | 3970 | 3960 | 88 |
| 296 | 20231213 | 140400 | 792955795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 297 | 20231213 | 140300 | 792955795 | 3970 | 3965 | 3970 | 3965 | 1032 |
| 298 | 20231213 | 140200 | 788863905 | 3970 | 3965 | 3970 | 3965 | 520 |
| 299 | 20231213 | 140100 | 786802005 | 3965 | 3970 | 3970 | 3965 | 622 |
| 300 | 20231213 | 140000 | 784335665 | 3975 | 3975 | 3975 | 3975 | 1 |
| 301 | 20231213 | 135900 | 784331690 | 3975 | 3970 | 3975 | 3970 | 137 |
| 302 | 20231213 | 135800 | 783787745 | 3975 | 3975 | 3975 | 3975 | 26 |
| 303 | 20231213 | 135700 | 783684395 | 3975 | 3970 | 3975 | 3970 | 101 |
| 304 | 20231213 | 135600 | 783283420 | 3970 | 3970 | 3970 | 3970 | 2 |
| 305 | 20231213 | 135500 | 783275480 | 3970 | 3970 | 3970 | 3970 | 115 |
| 306 | 20231213 | 135400 | 782818930 | 3970 | 3970 | 3970 | 3970 | 597 |
| 307 | 20231213 | 135300 | 780448840 | 3970 | 3970 | 3970 | 3965 | 160 |
| 308 | 20231213 | 135200 | 779813790 | 3970 | 3970 | 3970 | 3965 | 1065 |
| 309 | 20231213 | 135100 | 775590015 | 3965 | 3965 | 3965 | 3965 | 30 |
| 310 | 20231213 | 135000 | 775471065 | 3970 | 3970 | 3970 | 3970 | 143 |
| 311 | 20231213 | 134900 | 774903355 | 3975 | 3970 | 3975 | 3970 | 12 |
| 312 | 20231213 | 134800 | 774855705 | 3975 | 3975 | 3975 | 3975 | 0 |
| 313 | 20231213 | 134700 | 774855705 | 3975 | 3975 | 3975 | 3965 | 3544 |
| 314 | 20231213 | 134600 | 760792460 | 3975 | 3975 | 3975 | 3970 | 840 |
| 315 | 20231213 | 134500 | 757453510 | 3975 | 3975 | 3975 | 3975 | 1 |
| 316 | 20231213 | 134400 | 757449535 | 3975 | 3975 | 3975 | 3975 | 0 |
| 317 | 20231213 | 134300 | 757449535 | 3975 | 3970 | 3975 | 3965 | 265 |
| 318 | 20231213 | 134200 | 756398670 | 3975 | 3970 | 3975 | 3970 | 511 |
| 319 | 20231213 | 134100 | 754369945 | 3970 | 3975 | 3975 | 3970 | 2 |
| 320 | 20231213 | 134000 | 754362000 | 3975 | 3975 | 3975 | 3975 | 1 |
| 321 | 20231213 | 133900 | 754358025 | 3970 | 3970 | 3970 | 3970 | 1101 |
| 322 | 20231213 | 133800 | 749987055 | 3980 | 3980 | 3980 | 3980 | 51 |
| 323 | 20231213 | 133700 | 749784075 | 3980 | 3980 | 3980 | 3980 | 13 |
| 324 | 20231213 | 133600 | 749732335 | 3980 | 3965 | 3980 | 3965 | 976 |
| 325 | 20231213 | 133500 | 745860990 | 3965 | 3975 | 3975 | 3965 | 5470 |
| 326 | 20231213 | 133400 | 724147400 | 3975 | 3975 | 3975 | 3975 | 14 |
| 327 | 20231213 | 133300 | 724091750 | 3975 | 3975 | 3975 | 3975 | 1549 |
| 328 | 20231213 | 133200 | 717934475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 329 | 20231213 | 133100 | 717934475 | 3980 | 3980 | 3980 | 3980 | 1 |
| 330 | 20231213 | 133000 | 717930495 | 3980 | 3980 | 3980 | 3980 | 13 |
| 331 | 20231213 | 132900 | 717878755 | 3980 | 3980 | 3980 | 3980 | 242 |
| 332 | 20231213 | 132800 | 716915595 | 3980 | 3980 | 3980 | 3980 | 1687 |
| 333 | 20231213 | 132700 | 710201335 | 3980 | 3980 | 3980 | 3980 | 0 |
| 334 | 20231213 | 132600 | 710201335 | 3980 | 3980 | 3980 | 3975 | 16 |
| 335 | 20231213 | 132500 | 710137665 | 3980 | 3980 | 3980 | 3980 | 1000 |
| 336 | 20231213 | 132400 | 706157665 | 3980 | 3980 | 3980 | 3980 | 663 |
| 337 | 20231213 | 132300 | 703518925 | 3980 | 3980 | 3980 | 3980 | 2 |
| 338 | 20231213 | 132200 | 703510965 | 3980 | 3980 | 3980 | 3980 | 1 |
| 339 | 20231213 | 132100 | 703506985 | 3980 | 3980 | 3980 | 3975 | 557 |
| 340 | 20231213 | 132000 | 701292750 | 3980 | 3980 | 3985 | 3980 | 1030 |
| 341 | 20231213 | 131900 | 697193300 | 3980 | 3980 | 3980 | 3980 | 2 |
| 342 | 20231213 | 131800 | 697185340 | 3980 | 3980 | 3980 | 3980 | 1 |
| 343 | 20231213 | 131700 | 697181360 | 3980 | 3980 | 3980 | 3980 | 1 |
| 344 | 20231213 | 131600 | 697177380 | 3980 | 3980 | 3980 | 3975 | 808 |
| 345 | 20231213 | 131500 | 693961655 | 3980 | 3980 | 3980 | 3980 | 571 |
| 346 | 20231213 | 131400 | 691689075 | 3980 | 3985 | 3985 | 3980 | 64 |
| 347 | 20231213 | 131300 | 691434050 | 3980 | 3980 | 3980 | 3980 | 3 |
| 348 | 20231213 | 131200 | 691422110 | 3980 | 3980 | 3980 | 3980 | 1655 |
| 349 | 20231213 | 131100 | 684835210 | 3980 | 3990 | 3990 | 3980 | 1008 |
| 350 | 20231213 | 131000 | 680823360 | 3990 | 3990 | 3990 | 3990 | 101 |
| 351 | 20231213 | 130900 | 680420370 | 3980 | 3990 | 3990 | 3980 | 406 |
| 352 | 20231213 | 130800 | 678804470 | 3990 | 3980 | 3990 | 3980 | 48 |
| 353 | 20231213 | 130700 | 678612970 | 3985 | 3985 | 3985 | 3985 | 0 |
| 354 | 20231213 | 130600 | 678612970 | 3985 | 3985 | 3985 | 3985 | 1 |
| 355 | 20231213 | 130500 | 678608985 | 3995 | 3995 | 3995 | 3995 | 11 |
| 356 | 20231213 | 130400 | 678565040 | 3980 | 3980 | 3980 | 3980 | 52 |
| 357 | 20231213 | 130300 | 678358080 | 3980 | 3985 | 3985 | 3980 | 500 |
| 358 | 20231213 | 130200 | 676367970 | 4000 | 3995 | 4000 | 3995 | 157 |
| 359 | 20231213 | 130100 | 675740440 | 3995 | 3985 | 3995 | 3985 | 111 |
| 360 | 20231213 | 130000 | 675297985 | 3985 | 3990 | 3990 | 3985 | 1603 |
| 361 | 20231213 | 125900 | 668908950 | 3990 | 3990 | 3990 | 3990 | 33 |
| 362 | 20231213 | 125800 | 668777280 | 3990 | 3990 | 3990 | 3990 | 241 |
| 363 | 20231213 | 125700 | 667815690 | 4000 | 4000 | 4000 | 3995 | 63 |
| 364 | 20231213 | 125600 | 667563705 | 4000 | 3995 | 4000 | 3995 | 14 |
| 365 | 20231213 | 125500 | 667507720 | 3990 | 3990 | 3990 | 3990 | 2678 |
| 366 | 20231213 | 125400 | 656822500 | 3990 | 3985 | 3990 | 3985 | 699 |
| 367 | 20231213 | 125300 | 654035990 | 3985 | 3985 | 3985 | 3985 | 70 |
| 368 | 20231213 | 125200 | 653757040 | 3985 | 3985 | 3985 | 3985 | 2 |
| 369 | 20231213 | 125100 | 653749070 | 3990 | 3990 | 3990 | 3990 | 6 |
| 370 | 20231213 | 125000 | 653725130 | 3985 | 3990 | 3990 | 3985 | 121 |
| 371 | 20231213 | 124900 | 653242360 | 3985 | 3990 | 3990 | 3985 | 137 |
| 372 | 20231213 | 124800 | 652696365 | 3990 | 3990 | 3990 | 3990 | 10 |
| 373 | 20231213 | 124700 | 652656465 | 3990 | 3990 | 3990 | 3990 | 4 |
| 374 | 20231213 | 124600 | 652640505 | 3990 | 3990 | 3990 | 3990 | 0 |
| 375 | 20231213 | 124500 | 652640505 | 3990 | 3990 | 3990 | 3990 | 2 |
| 376 | 20231213 | 124400 | 652632525 | 3985 | 3990 | 3990 | 3985 | 1105 |
| 377 | 20231213 | 124300 | 648228575 | 3990 | 3990 | 3990 | 3990 | 11 |
| 378 | 20231213 | 124200 | 648184685 | 3990 | 3990 | 3990 | 3990 | 140 |
| 379 | 20231213 | 124100 | 647626085 | 3990 | 3990 | 3990 | 3990 | 100 |
| 380 | 20231213 | 124000 | 647227085 | 3990 | 3980 | 3990 | 3980 | 94 |
| 381 | 20231213 | 123900 | 646852955 | 3980 | 3980 | 3980 | 3980 | 40 |
| 382 | 20231213 | 123800 | 646693755 | 3980 | 3980 | 3980 | 3980 | 30 |
| 383 | 20231213 | 123700 | 646574355 | 3980 | 3980 | 3980 | 3980 | 0 |
| 384 | 20231213 | 123600 | 646574355 | 3980 | 3980 | 3980 | 3980 | 0 |
| 385 | 20231213 | 123500 | 646574355 | 3980 | 3985 | 3990 | 3980 | 461 |
| 386 | 20231213 | 123400 | 644738515 | 3990 | 3990 | 3990 | 3990 | 0 |
| 387 | 20231213 | 123300 | 644738515 | 3990 | 3995 | 3995 | 3990 | 64 |
| 388 | 20231213 | 123200 | 644482840 | 3995 | 3995 | 3995 | 3995 | 0 |
| 389 | 20231213 | 123100 | 644482840 | 3995 | 3995 | 3995 | 3995 | 1 |
| 390 | 20231213 | 123000 | 644478845 | 4000 | 4000 | 4000 | 4000 | 21 |
| 391 | 20231213 | 122900 | 644394845 | 3990 | 3990 | 3990 | 3990 | 256 |
| 392 | 20231213 | 122800 | 643373405 | 3990 | 3990 | 3990 | 3990 | 106 |
| 393 | 20231213 | 122700 | 642950465 | 4000 | 4000 | 4000 | 4000 | 0 |
| 394 | 20231213 | 122600 | 642950465 | 4000 | 4000 | 4000 | 4000 | 100 |
| 395 | 20231213 | 122500 | 642550465 | 4000 | 3995 | 4000 | 3995 | 51 |
| 396 | 20231213 | 122400 | 642346715 | 3995 | 3990 | 3995 | 3990 | 42 |
| 397 | 20231213 | 122300 | 642179125 | 3990 | 3990 | 3990 | 3990 | 1 |
| 398 | 20231213 | 122200 | 642175135 | 3990 | 3990 | 3990 | 3990 | 1 |
| 399 | 20231213 | 122100 | 642171145 | 3985 | 3985 | 3985 | 3985 | 7 |
| 400 | 20231213 | 122000 | 642143250 | 3985 | 3990 | 3990 | 3985 | 209 |
| 401 | 20231213 | 121900 | 641309365 | 3990 | 3985 | 3990 | 3985 | 23 |
| 402 | 20231213 | 121800 | 641217700 | 3985 | 3985 | 3985 | 3985 | 11 |
| 403 | 20231213 | 121700 | 641173865 | 3985 | 3975 | 3985 | 3975 | 211 |
| 404 | 20231213 | 121600 | 640335030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 405 | 20231213 | 121500 | 640335030 | 3970 | 3970 | 3970 | 3970 | 0 |
| 406 | 20231213 | 121400 | 640335030 | 3970 | 3970 | 3970 | 3970 | 1 |
| 407 | 20231213 | 121300 | 640331060 | 3985 | 3980 | 3985 | 3980 | 11 |
| 408 | 20231213 | 121200 | 640287275 | 3970 | 3975 | 3975 | 3970 | 116 |
| 409 | 20231213 | 121100 | 639826185 | 3975 | 3975 | 3975 | 3970 | 289 |
| 410 | 20231213 | 121000 | 638677415 | 3975 | 3975 | 3975 | 3975 | 145 |
| 411 | 20231213 | 120900 | 638101040 | 3970 | 3975 | 3975 | 3970 | 1223 |
| 412 | 20231213 | 120800 | 633239665 | 3980 | 3980 | 3980 | 3980 | 1296 |
| 413 | 20231213 | 120700 | 628081585 | 3980 | 3980 | 3980 | 3980 | 100 |
| 414 | 20231213 | 120600 | 627683585 | 3980 | 3980 | 3980 | 3980 | 5 |
| 415 | 20231213 | 120500 | 627663685 | 3985 | 3985 | 3985 | 3985 | 11 |
| 416 | 20231213 | 120400 | 627619850 | 3985 | 3985 | 3985 | 3985 | 4 |
| 417 | 20231213 | 120300 | 627603910 | 3985 | 3985 | 3985 | 3985 | 2 |
| 418 | 20231213 | 120200 | 627595940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 419 | 20231213 | 120100 | 627595940 | 3980 | 3980 | 3980 | 3980 | 1 |
| 420 | 20231213 | 120000 | 627591960 | 3990 | 3980 | 3990 | 3980 | 15 |
| 421 | 20231213 | 115900 | 627532160 | 3980 | 3980 | 3980 | 3980 | 0 |
| 422 | 20231213 | 115800 | 627532160 | 3980 | 3980 | 3980 | 3980 | 27 |
| 423 | 20231213 | 115700 | 627424700 | 3980 | 3980 | 3980 | 3980 | 0 |
| 424 | 20231213 | 115600 | 627424700 | 3980 | 3980 | 3980 | 3980 | 113 |
| 425 | 20231213 | 115500 | 626974960 | 3990 | 3990 | 3990 | 3990 | 25 |
| 426 | 20231213 | 115400 | 626875210 | 3990 | 3985 | 3990 | 3980 | 646 |
| 427 | 20231213 | 115300 | 624303445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 428 | 20231213 | 115200 | 624303445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 429 | 20231213 | 115100 | 624303445 | 3985 | 3985 | 3985 | 3985 | 380 |
| 430 | 20231213 | 115000 | 622789145 | 3990 | 3990 | 3990 | 3990 | 32 |
| 431 | 20231213 | 114900 | 622661465 | 3995 | 3995 | 3995 | 3995 | 0 |
| 432 | 20231213 | 114800 | 622661465 | 3995 | 3995 | 3995 | 3995 | 25 |
| 433 | 20231213 | 114700 | 622561590 | 3995 | 3995 | 3995 | 3995 | 0 |
| 434 | 20231213 | 114600 | 622561590 | 3995 | 3995 | 3995 | 3995 | 550 |
| 435 | 20231213 | 114500 | 620364340 | 3995 | 3995 | 3995 | 3995 | 1 |
| 436 | 20231213 | 114400 | 620360345 | 3990 | 3990 | 3990 | 3990 | 27 |
| 437 | 20231213 | 114300 | 620252615 | 3995 | 3995 | 3995 | 3995 | 0 |
| 438 | 20231213 | 114200 | 620252615 | 3995 | 3995 | 3995 | 3995 | 1 |
| 439 | 20231213 | 114100 | 620248620 | 3995 | 3985 | 3995 | 3980 | 163 |
| 440 | 20231213 | 114000 | 619599770 | 3985 | 3995 | 3995 | 3985 | 201 |
| 441 | 20231213 | 113900 | 618798775 | 3990 | 3995 | 3995 | 3990 | 1308 |
| 442 | 20231213 | 113800 | 613579835 | 3995 | 3995 | 3995 | 3995 | 1 |
| 443 | 20231213 | 113700 | 613575840 | 3995 | 3995 | 3995 | 3995 | 11 |
| 444 | 20231213 | 113600 | 613531895 | 3990 | 3990 | 3990 | 3990 | 15 |
| 445 | 20231213 | 113500 | 613472045 | 3995 | 3995 | 3995 | 3995 | 0 |
| 446 | 20231213 | 113400 | 613472045 | 3995 | 3995 | 4000 | 3995 | 203 |
| 447 | 20231213 | 113300 | 612661045 | 4000 | 4000 | 4000 | 4000 | 0 |
| 448 | 20231213 | 113200 | 612661045 | 4000 | 4000 | 4000 | 4000 | 0 |
| 449 | 20231213 | 113100 | 612661045 | 4000 | 4000 | 4000 | 4000 | 0 |
| 450 | 20231213 | 113000 | 612661045 | 4000 | 4000 | 4000 | 4000 | 250 |
| 451 | 20231213 | 112900 | 611661045 | 4000 | 3995 | 4000 | 3990 | 664 |
| 452 | 20231213 | 112800 | 609010250 | 3990 | 3990 | 3990 | 3990 | 285 |
| 453 | 20231213 | 112700 | 607873100 | 3990 | 3985 | 3990 | 3985 | 452 |
| 454 | 20231213 | 112600 | 606071350 | 3985 | 3985 | 3985 | 3985 | 5 |
| 455 | 20231213 | 112500 | 606051425 | 3985 | 3990 | 3990 | 3985 | 51 |
| 456 | 20231213 | 112400 | 605847990 | 3990 | 3990 | 3990 | 3990 | 31 |
| 457 | 20231213 | 112300 | 605724300 | 3990 | 3990 | 3990 | 3990 | 1 |
| 458 | 20231213 | 112200 | 605720310 | 3985 | 3990 | 3990 | 3985 | 70 |
| 459 | 20231213 | 112100 | 605441175 | 3990 | 3990 | 3990 | 3990 | 29 |
| 460 | 20231213 | 112000 | 605325465 | 4000 | 4000 | 4000 | 4000 | 0 |
| 461 | 20231213 | 111900 | 605325465 | 4000 | 4000 | 4000 | 4000 | 3 |
| 462 | 20231213 | 111800 | 605313465 | 4000 | 3990 | 4000 | 3990 | 501 |
| 463 | 20231213 | 111700 | 603313005 | 3995 | 3995 | 3995 | 3995 | 12 |
| 464 | 20231213 | 111600 | 603265065 | 4000 | 4000 | 4000 | 4000 | 2 |
| 465 | 20231213 | 111500 | 603257065 | 4000 | 3995 | 4000 | 3995 | 2174 |
| 466 | 20231213 | 111400 | 594571915 | 3995 | 4000 | 4000 | 3995 | 268 |
| 467 | 20231213 | 111300 | 593500465 | 4000 | 3995 | 4000 | 3995 | 412 |
| 468 | 20231213 | 111200 | 591854520 | 4000 | 4000 | 4000 | 4000 | 0 |
| 469 | 20231213 | 111100 | 591854520 | 4000 | 4000 | 4000 | 4000 | 1 |
| 470 | 20231213 | 111000 | 591850520 | 4000 | 4000 | 4000 | 4000 | 25 |
| 471 | 20231213 | 110900 | 591750520 | 4000 | 4000 | 4000 | 4000 | 1 |
| 472 | 20231213 | 110800 | 591746520 | 4000 | 4000 | 4000 | 4000 | 125 |
| 473 | 20231213 | 110700 | 591246520 | 4000 | 4000 | 4000 | 4000 | 352 |
| 474 | 20231213 | 110600 | 589838520 | 4000 | 4000 | 4000 | 4000 | 0 |
| 475 | 20231213 | 110500 | 589838520 | 4000 | 3995 | 4000 | 3995 | 1340 |
| 476 | 20231213 | 110400 | 584482470 | 4000 | 4000 | 4000 | 3995 | 295 |
| 477 | 20231213 | 110300 | 583303435 | 4000 | 3995 | 4000 | 3995 | 421 |
| 478 | 20231213 | 110200 | 581620985 | 3995 | 3995 | 3995 | 3990 | 962 |
| 479 | 20231213 | 110100 | 577778395 | 3995 | 3995 | 3995 | 3995 | 400 |
| 480 | 20231213 | 110000 | 576180395 | 3995 | 3995 | 3995 | 3995 | 266 |
| 481 | 20231213 | 105900 | 575117725 | 3995 | 3985 | 3995 | 3985 | 3 |
| 482 | 20231213 | 105800 | 575105760 | 3985 | 3995 | 4000 | 3985 | 35 |
| 483 | 20231213 | 105700 | 574965840 | 3995 | 3995 | 3995 | 3995 | 1000 |
| 484 | 20231213 | 105600 | 570970840 | 3995 | 3995 | 3995 | 3995 | 0 |
| 485 | 20231213 | 105500 | 570970840 | 3995 | 3995 | 3995 | 3995 | 0 |
| 486 | 20231213 | 105400 | 570970840 | 3995 | 3995 | 3995 | 3995 | 9 |
| 487 | 20231213 | 105300 | 570934885 | 4000 | 3995 | 4000 | 3995 | 51 |
| 488 | 20231213 | 105200 | 570731135 | 4000 | 3975 | 4000 | 3965 | 549 |
| 489 | 20231213 | 105100 | 568549095 | 4000 | 3995 | 4000 | 3970 | 20313 |
| 490 | 20231213 | 105000 | 487788555 | 3995 | 3995 | 3995 | 3995 | 1 |
| 491 | 20231213 | 104900 | 487784560 | 3995 | 3995 | 4000 | 3995 | 339 |
| 492 | 20231213 | 104800 | 486430250 | 4000 | 4000 | 4000 | 4000 | 4 |
| 493 | 20231213 | 104700 | 486414250 | 4000 | 4000 | 4000 | 4000 | 5 |
| 494 | 20231213 | 104600 | 486394250 | 3995 | 3995 | 3995 | 3995 | 248 |
| 495 | 20231213 | 104500 | 485403490 | 3995 | 3995 | 3995 | 3995 | 4 |
| 496 | 20231213 | 104400 | 485387510 | 3990 | 3995 | 4000 | 3990 | 312 |
| 497 | 20231213 | 104300 | 484141370 | 4000 | 3995 | 4000 | 3995 | 160 |
| 498 | 20231213 | 104200 | 483501620 | 4000 | 4000 | 4000 | 4000 | 37 |
| 499 | 20231213 | 104100 | 483353620 | 4000 | 4000 | 4000 | 4000 | 121 |
| 500 | 20231213 | 104000 | 482869620 | 4000 | 4000 | 4000 | 4000 | 4245 |
| 501 | 20231213 | 103900 | 465889620 | 4000 | 4000 | 4000 | 4000 | 7 |
| 502 | 20231213 | 103800 | 465861620 | 3985 | 4000 | 4000 | 3985 | 83 |
| 503 | 20231213 | 103700 | 465530820 | 4000 | 3995 | 4000 | 3980 | 8218 |
| 504 | 20231213 | 103600 | 432759770 | 3995 | 3995 | 4000 | 3995 | 299 |
| 505 | 20231213 | 103500 | 431564760 | 4000 | 4000 | 4000 | 3995 | 809 |
| 506 | 20231213 | 103400 | 428331010 | 3995 | 3995 | 3995 | 3995 | 0 |
| 507 | 20231213 | 103300 | 428331010 | 3995 | 3995 | 3995 | 3995 | 258 |
| 508 | 20231213 | 103200 | 427300300 | 4000 | 4000 | 4000 | 4000 | 0 |
| 509 | 20231213 | 103100 | 427300300 | 4000 | 4000 | 4000 | 4000 | 2 |
| 510 | 20231213 | 103000 | 427292300 | 4000 | 4000 | 4000 | 4000 | 1 |
| 511 | 20231213 | 102900 | 427288300 | 3995 | 4000 | 4000 | 3995 | 272 |
| 512 | 20231213 | 102800 | 426201300 | 4000 | 4000 | 4000 | 4000 | 42 |
| 513 | 20231213 | 102700 | 426033300 | 4000 | 3995 | 4000 | 3995 | 299 |
| 514 | 20231213 | 102600 | 424837920 | 3995 | 3990 | 3995 | 3990 | 1755 |
| 515 | 20231213 | 102500 | 417834455 | 3990 | 3990 | 3990 | 3990 | 37 |
| 516 | 20231213 | 102400 | 417686825 | 3990 | 3990 | 3990 | 3990 | 0 |
| 517 | 20231213 | 102300 | 417686825 | 3990 | 3990 | 3990 | 3990 | 3 |
| 518 | 20231213 | 102200 | 417674855 | 3990 | 3990 | 3990 | 3990 | 5 |
| 519 | 20231213 | 102100 | 417654905 | 3990 | 3990 | 3990 | 3990 | 17 |
| 520 | 20231213 | 102000 | 417587075 | 3990 | 3990 | 3990 | 3990 | 0 |
| 521 | 20231213 | 101900 | 417587075 | 3990 | 3995 | 3995 | 3990 | 631 |
| 522 | 20231213 | 101800 | 415069360 | 3995 | 3990 | 3995 | 3990 | 1108 |
| 523 | 20231213 | 101700 | 410648425 | 3990 | 3990 | 3990 | 3990 | 10 |
| 524 | 20231213 | 101600 | 410608525 | 3995 | 3995 | 3995 | 3995 | 0 |
| 525 | 20231213 | 101500 | 410608525 | 3995 | 3995 | 3995 | 3995 | 0 |
| 526 | 20231213 | 101400 | 410608525 | 3995 | 3995 | 3995 | 3995 | 2 |
| 527 | 20231213 | 101300 | 410600535 | 3995 | 3990 | 3995 | 3990 | 334 |
| 528 | 20231213 | 101200 | 409267870 | 3990 | 3990 | 3995 | 3990 | 445 |
| 529 | 20231213 | 101100 | 407492315 | 3995 | 3995 | 3995 | 3995 | 11 |
| 530 | 20231213 | 101000 | 407448370 | 3995 | 3995 | 3995 | 3995 | 3 |
| 531 | 20231213 | 100900 | 407436385 | 3995 | 3995 | 3995 | 3995 | 100 |
| 532 | 20231213 | 100800 | 407036885 | 3995 | 3995 | 3995 | 3990 | 1192 |
| 533 | 20231213 | 100700 | 402280790 | 3995 | 3995 | 3995 | 3995 | 2500 |
| 534 | 20231213 | 100600 | 392293290 | 3995 | 3995 | 3995 | 3995 | 500 |
| 535 | 20231213 | 100500 | 390295790 | 4000 | 4000 | 4000 | 4000 | 509 |
| 536 | 20231213 | 100400 | 388259790 | 3995 | 3990 | 3995 | 3990 | 776 |
| 537 | 20231213 | 100300 | 385159775 | 3990 | 3990 | 3995 | 3990 | 1366 |
| 538 | 20231213 | 100200 | 379708170 | 3995 | 3995 | 3995 | 3995 | 736 |
| 539 | 20231213 | 100100 | 376767850 | 4000 | 4000 | 4000 | 3995 | 68 |
| 540 | 20231213 | 100000 | 376495930 | 4000 | 4000 | 4000 | 4000 | 22 |
| 541 | 20231213 | 095900 | 376407930 | 4000 | 4000 | 4000 | 4000 | 304 |
| 542 | 20231213 | 095800 | 375191930 | 4000 | 4010 | 4010 | 4000 | 842 |
| 543 | 20231213 | 095700 | 371821160 | 4010 | 4005 | 4010 | 4005 | 136 |
| 544 | 20231213 | 095600 | 371276280 | 4005 | 4000 | 4005 | 4000 | 122 |
| 545 | 20231213 | 095500 | 370787770 | 4005 | 4005 | 4005 | 4005 | 5 |
| 546 | 20231213 | 095400 | 370767745 | 4005 | 4000 | 4005 | 3990 | 1120 |
| 547 | 20231213 | 095300 | 366294140 | 4000 | 3995 | 4000 | 3995 | 164 |
| 548 | 20231213 | 095200 | 365638955 | 4000 | 4000 | 4000 | 4000 | 365 |
| 549 | 20231213 | 095100 | 364178955 | 4000 | 4000 | 4000 | 3995 | 309 |
| 550 | 20231213 | 095000 | 362944455 | 4000 | 3995 | 4000 | 3995 | 213 |
| 551 | 20231213 | 094900 | 362093515 | 4000 | 4000 | 4000 | 4000 | 1 |
| 552 | 20231213 | 094800 | 362089515 | 4000 | 4000 | 4000 | 4000 | 1 |
| 553 | 20231213 | 094700 | 362085515 | 4000 | 4000 | 4000 | 4000 | 169 |
| 554 | 20231213 | 094600 | 361409515 | 4000 | 4000 | 4000 | 4000 | 0 |
| 555 | 20231213 | 094500 | 361409515 | 4000 | 3995 | 4000 | 3995 | 807 |
| 556 | 20231213 | 094400 | 358183945 | 3995 | 4000 | 4000 | 3990 | 45 |
| 557 | 20231213 | 094300 | 358004075 | 4000 | 3995 | 4000 | 3990 | 253 |
| 558 | 20231213 | 094200 | 356993815 | 3995 | 4000 | 4000 | 3990 | 191 |
| 559 | 20231213 | 094100 | 356230920 | 4000 | 3990 | 4000 | 3990 | 790 |
| 560 | 20231213 | 094000 | 353075825 | 3990 | 4000 | 4000 | 3990 | 198 |
| 561 | 20231213 | 093900 | 352283835 | 4000 | 4000 | 4000 | 4000 | 56 |
| 562 | 20231213 | 093800 | 352059835 | 4000 | 4000 | 4000 | 4000 | 1 |
| 563 | 20231213 | 093700 | 352055835 | 4000 | 4000 | 4000 | 4000 | 37 |
| 564 | 20231213 | 093600 | 351907835 | 4000 | 4000 | 4000 | 3990 | 1976 |
| 565 | 20231213 | 093500 | 344023525 | 3995 | 4005 | 4005 | 3995 | 623 |
| 566 | 20231213 | 093400 | 341534580 | 4010 | 4000 | 4010 | 3995 | 3003 |
| 567 | 20231213 | 093300 | 329522575 | 3995 | 4010 | 4010 | 3995 | 3936 |
| 568 | 20231213 | 093200 | 313796730 | 4000 | 4010 | 4010 | 4000 | 131 |
| 569 | 20231213 | 093100 | 313271600 | 4010 | 4010 | 4010 | 4010 | 1 |
| 570 | 20231213 | 093000 | 313267590 | 4010 | 4010 | 4010 | 4000 | 206 |
| 571 | 20231213 | 092900 | 312441540 | 4000 | 4010 | 4015 | 3990 | 637 |
| 572 | 20231213 | 092800 | 309887995 | 3990 | 4015 | 4015 | 3990 | 1149 |
| 573 | 20231213 | 092700 | 305303365 | 4010 | 4000 | 4010 | 4000 | 685 |
| 574 | 20231213 | 092600 | 302559355 | 4000 | 3995 | 4000 | 3995 | 926 |
| 575 | 20231213 | 092500 | 298855370 | 3995 | 3985 | 3995 | 3980 | 3854 |
| 576 | 20231213 | 092400 | 283497450 | 3980 | 3965 | 3985 | 3965 | 2039 |
| 577 | 20231213 | 092300 | 275394725 | 3965 | 3970 | 3970 | 3965 | 869 |
| 578 | 20231213 | 092200 | 271948860 | 3970 | 3970 | 3970 | 3960 | 1046 |
| 579 | 20231213 | 092100 | 267803480 | 3950 | 3980 | 3980 | 3950 | 11502 |
| 580 | 20231213 | 092000 | 222230110 | 3980 | 3985 | 3985 | 3970 | 6918 |
| 581 | 20231213 | 091900 | 194695865 | 3985 | 3985 | 3985 | 3970 | 6673 |
| 582 | 20231213 | 091800 | 168183855 | 3985 | 3985 | 3985 | 3980 | 519 |
| 583 | 20231213 | 091700 | 166116390 | 3985 | 3980 | 3985 | 3980 | 826 |
| 584 | 20231213 | 091600 | 162824860 | 3985 | 4000 | 4005 | 3980 | 10394 |
| 585 | 20231213 | 091500 | 121310130 | 4005 | 4015 | 4015 | 4005 | 4146 |
| 586 | 20231213 | 091400 | 104696595 | 4015 | 4015 | 4025 | 4010 | 3125 |
| 587 | 20231213 | 091300 | 92160210 | 4015 | 4010 | 4015 | 4010 | 2 |
| 588 | 20231213 | 091200 | 92152185 | 4015 | 4010 | 4020 | 4010 | 1425 |
| 589 | 20231213 | 091100 | 86430855 | 4010 | 4025 | 4025 | 4010 | 3633 |
| 590 | 20231213 | 091000 | 71844095 | 4025 | 4025 | 4025 | 4020 | 2408 |
| 591 | 20231213 | 090900 | 62158930 | 4025 | 4035 | 4035 | 4025 | 966 |
| 592 | 20231213 | 090800 | 58270760 | 4040 | 4020 | 4040 | 4020 | 80 |
| 593 | 20231213 | 090700 | 57949140 | 4020 | 4040 | 4040 | 4020 | 151 |
| 594 | 20231213 | 090600 | 57341800 | 4020 | 4030 | 4040 | 4020 | 2149 |
| 595 | 20231213 | 090500 | 48694225 | 4040 | 4040 | 4040 | 4040 | 12 |
| 596 | 20231213 | 090400 | 48645745 | 4025 | 4040 | 4045 | 4025 | 4435 |
| 597 | 20231213 | 090300 | 30770855 | 4045 | 4050 | 4050 | 4035 | 228 |
| 598 | 20231213 | 090200 | 29848840 | 4050 | 4040 | 4050 | 4030 | 3979 |
| 599 | 20231213 | 090100 | 13808770 | 4040 | 4030 | 4040 | 4030 | 1840 |
| 600 | 20231213 | 090000 | 6392540 | 4035 | 4035 | 4040 | 4035 | 1584 |