31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 3 | 20231221 | 192500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20231221 | 192400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20231221 | 192300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20231221 | 192200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20231221 | 192100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20231221 | 192000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20231221 | 191900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20231221 | 191800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20231221 | 191700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20231221 | 191600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20231221 | 191500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20231221 | 191400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20231221 | 191300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20231221 | 191200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20231221 | 191100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20231221 | 191000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20231221 | 190900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20231221 | 190800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20231221 | 190700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20231221 | 190600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20231221 | 190500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20231221 | 190400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20231221 | 190300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20231221 | 190200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20231221 | 190100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20231221 | 190000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20231221 | 185900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20231221 | 185800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20231221 | 185700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20231221 | 185600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 33 | 20231221 | 185500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20231221 | 185400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20231221 | 185300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20231221 | 185200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20231221 | 185100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20231221 | 185000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20231221 | 184900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20231221 | 184800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20231221 | 184700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20231221 | 184600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20231221 | 184500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20231221 | 184400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20231221 | 184300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20231221 | 184200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20231221 | 184100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20231221 | 184000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20231221 | 183900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20231221 | 183800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20231221 | 183700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20231221 | 183600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20231221 | 183500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20231221 | 183400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20231221 | 183300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20231221 | 183200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20231221 | 183100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20231221 | 183000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20231221 | 182900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20231221 | 182800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20231221 | 182700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20231221 | 182600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 63 | 20231221 | 182500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20231221 | 182400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20231221 | 182300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20231221 | 182200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20231221 | 182100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20231221 | 182000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20231221 | 181900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20231221 | 181800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20231221 | 181700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20231221 | 181600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20231221 | 181500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20231221 | 181400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20231221 | 181300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20231221 | 181200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20231221 | 181100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20231221 | 181000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20231221 | 180900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20231221 | 180800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20231221 | 180700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20231221 | 180600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20231221 | 180500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20231221 | 180400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20231221 | 180300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20231221 | 180200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20231221 | 180100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20231221 | 180000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20231221 | 175900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20231221 | 175800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20231221 | 175700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20231221 | 175600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 93 | 20231221 | 175500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20231221 | 175400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20231221 | 175300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20231221 | 175200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20231221 | 175100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20231221 | 175000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20231221 | 174900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20231221 | 174800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20231221 | 174700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20231221 | 174600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20231221 | 174500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20231221 | 174400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20231221 | 174300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20231221 | 174200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20231221 | 174100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20231221 | 174000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20231221 | 173900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20231221 | 173800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20231221 | 173700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20231221 | 173600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20231221 | 173500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20231221 | 173400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20231221 | 173300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20231221 | 173200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20231221 | 173100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20231221 | 173000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20231221 | 172900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20231221 | 172800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20231221 | 172700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20231221 | 172600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 123 | 20231221 | 172500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20231221 | 172400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20231221 | 172300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20231221 | 172200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20231221 | 172100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20231221 | 172000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20231221 | 171900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20231221 | 171800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20231221 | 171700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20231221 | 171600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20231221 | 171500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20231221 | 171400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20231221 | 171300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20231221 | 171200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20231221 | 171100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20231221 | 171000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20231221 | 170900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20231221 | 170800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20231221 | 170700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20231221 | 170600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20231221 | 170500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20231221 | 170400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20231221 | 170300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20231221 | 170200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20231221 | 170100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20231221 | 170000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20231221 | 165900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20231221 | 165800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20231221 | 165700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20231221 | 165600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 153 | 20231221 | 165500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20231221 | 165400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20231221 | 165300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20231221 | 165200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20231221 | 165100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20231221 | 165000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20231221 | 164900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20231221 | 164800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20231221 | 164700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20231221 | 164600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20231221 | 164500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20231221 | 164400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20231221 | 164300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20231221 | 164200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20231221 | 164100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20231221 | 164000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20231221 | 163900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20231221 | 163800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20231221 | 163700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20231221 | 163600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20231221 | 163500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20231221 | 163400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20231221 | 163300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20231221 | 163200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20231221 | 163100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20231221 | 163000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20231221 | 162900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20231221 | 162800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20231221 | 162700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20231221 | 162600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 183 | 20231221 | 162500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20231221 | 162400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20231221 | 162300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20231221 | 162200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20231221 | 162100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20231221 | 162000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20231221 | 161900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20231221 | 161800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20231221 | 161700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20231221 | 161600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20231221 | 161500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20231221 | 161400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20231221 | 161300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20231221 | 161200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20231221 | 161100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20231221 | 161000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20231221 | 160900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20231221 | 160800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20231221 | 160700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20231221 | 160600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20231221 | 160500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20231221 | 160400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20231221 | 160300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20231221 | 160200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20231221 | 160100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20231221 | 160000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20231221 | 155900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20231221 | 155800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20231221 | 155700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20231221 | 155600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 213 | 20231221 | 155500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20231221 | 155400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20231221 | 155300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20231221 | 155200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20231221 | 155100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20231221 | 155000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20231221 | 154900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20231221 | 154800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20231221 | 154700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20231221 | 154600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20231221 | 154500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20231221 | 154400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20231221 | 154300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20231221 | 154200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20231221 | 154100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20231221 | 154000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20231221 | 153900 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20231221 | 153800 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20231221 | 153700 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20231221 | 153600 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20231221 | 153500 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20231221 | 153400 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20231221 | 153300 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20231221 | 153200 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20231221 | 153100 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20231221 | 153000 | 3191711590 | 3400 | 3400 | 3400 | 3400 | 7145 |
| 239 | 20231221 | 152900 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 240 | 20231221 | 152800 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 241 | 20231221 | 152700 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 242 | 20231221 | 152600 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 243 | 20231221 | 152500 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 244 | 20231221 | 152400 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 245 | 20231221 | 152300 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 246 | 20231221 | 152200 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 247 | 20231221 | 152100 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 248 | 20231221 | 152000 | 3167418590 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20231221 | 151900 | 3167418590 | 3410 | 3410 | 3410 | 3400 | 679 |
| 250 | 20231221 | 151800 | 3165107855 | 3410 | 3400 | 3410 | 3400 | 261 |
| 251 | 20231221 | 151700 | 3164218685 | 3405 | 3390 | 3405 | 3390 | 338 |
| 252 | 20231221 | 151600 | 3163068215 | 3390 | 3400 | 3400 | 3390 | 880 |
| 253 | 20231221 | 151500 | 3160084185 | 3400 | 3395 | 3400 | 3395 | 268 |
| 254 | 20231221 | 151400 | 3159173125 | 3395 | 3395 | 3395 | 3395 | 313 |
| 255 | 20231221 | 151300 | 3158110490 | 3395 | 3390 | 3395 | 3390 | 1589 |
| 256 | 20231221 | 151200 | 3152721335 | 3390 | 3390 | 3390 | 3390 | 1383 |
| 257 | 20231221 | 151100 | 3148032965 | 3390 | 3390 | 3390 | 3385 | 1403 |
| 258 | 20231221 | 151000 | 3143283065 | 3390 | 3390 | 3390 | 3390 | 248 |
| 259 | 20231221 | 150900 | 3142442345 | 3390 | 3395 | 3395 | 3390 | 2330 |
| 260 | 20231221 | 150800 | 3134542855 | 3395 | 3390 | 3395 | 3390 | 1270 |
| 261 | 20231221 | 150700 | 3130237430 | 3390 | 3390 | 3395 | 3390 | 692 |
| 262 | 20231221 | 150600 | 3127891025 | 3395 | 3395 | 3395 | 3395 | 75 |
| 263 | 20231221 | 150500 | 3127636400 | 3395 | 3395 | 3395 | 3395 | 40 |
| 264 | 20231221 | 150400 | 3127500600 | 3395 | 3395 | 3395 | 3395 | 846 |
| 265 | 20231221 | 150300 | 3124628430 | 3400 | 3395 | 3400 | 3395 | 169 |
| 266 | 20231221 | 150200 | 3124054655 | 3395 | 3395 | 3395 | 3395 | 100 |
| 267 | 20231221 | 150100 | 3123715155 | 3395 | 3395 | 3395 | 3395 | 155 |
| 268 | 20231221 | 150000 | 3123188930 | 3395 | 3395 | 3395 | 3395 | 573 |
| 269 | 20231221 | 145900 | 3121243595 | 3400 | 3395 | 3400 | 3395 | 576 |
| 270 | 20231221 | 145800 | 3119286565 | 3400 | 3400 | 3400 | 3400 | 39 |
| 271 | 20231221 | 145700 | 3119153965 | 3400 | 3400 | 3400 | 3395 | 2298 |
| 272 | 20231221 | 145600 | 3111351555 | 3400 | 3400 | 3400 | 3400 | 4 |
| 273 | 20231221 | 145500 | 3111337955 | 3400 | 3395 | 3400 | 3395 | 1737 |
| 274 | 20231221 | 145400 | 3105440835 | 3400 | 3395 | 3400 | 3395 | 1100 |
| 275 | 20231221 | 145300 | 3101705500 | 3395 | 3395 | 3400 | 3395 | 805 |
| 276 | 20231221 | 145200 | 3098972500 | 3395 | 3400 | 3400 | 3395 | 562 |
| 277 | 20231221 | 145100 | 3097064200 | 3400 | 3395 | 3400 | 3395 | 362 |
| 278 | 20231221 | 145000 | 3095834535 | 3400 | 3395 | 3400 | 3395 | 97 |
| 279 | 20231221 | 144900 | 3095505155 | 3400 | 3400 | 3400 | 3395 | 383 |
| 280 | 20231221 | 144800 | 3094202970 | 3400 | 3400 | 3400 | 3400 | 630 |
| 281 | 20231221 | 144700 | 3092060970 | 3400 | 3405 | 3405 | 3400 | 1801 |
| 282 | 20231221 | 144600 | 3085934570 | 3405 | 3405 | 3405 | 3405 | 0 |
| 283 | 20231221 | 144500 | 3085934570 | 3405 | 3405 | 3405 | 3405 | 0 |
| 284 | 20231221 | 144400 | 3085934570 | 3405 | 3405 | 3405 | 3405 | 400 |
| 285 | 20231221 | 144300 | 3084572570 | 3405 | 3400 | 3405 | 3400 | 5 |
| 286 | 20231221 | 144200 | 3084555555 | 3405 | 3400 | 3405 | 3400 | 255 |
| 287 | 20231221 | 144100 | 3083688520 | 3400 | 3400 | 3400 | 3400 | 489 |
| 288 | 20231221 | 144000 | 3082025920 | 3400 | 3400 | 3400 | 3400 | 111 |
| 289 | 20231221 | 143900 | 3081648520 | 3400 | 3400 | 3400 | 3400 | 2141 |
| 290 | 20231221 | 143800 | 3074369120 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20231221 | 143700 | 3074369120 | 3400 | 3405 | 3405 | 3400 | 1995 |
| 292 | 20231221 | 143600 | 3067584620 | 3400 | 3400 | 3410 | 3400 | 2020 |
| 293 | 20231221 | 143500 | 3060716520 | 3405 | 3405 | 3405 | 3405 | 29 |
| 294 | 20231221 | 143400 | 3060617775 | 3405 | 3405 | 3405 | 3405 | 3 |
| 295 | 20231221 | 143300 | 3060607560 | 3405 | 3405 | 3405 | 3405 | 1031 |
| 296 | 20231221 | 143200 | 3057097005 | 3405 | 3405 | 3405 | 3405 | 100 |
| 297 | 20231221 | 143100 | 3056756505 | 3405 | 3405 | 3405 | 3405 | 170 |
| 298 | 20231221 | 143000 | 3056177655 | 3405 | 3405 | 3405 | 3405 | 430 |
| 299 | 20231221 | 142900 | 3054713505 | 3405 | 3405 | 3415 | 3405 | 40 |
| 300 | 20231221 | 142800 | 3054577275 | 3405 | 3405 | 3405 | 3405 | 2 |
| 301 | 20231221 | 142700 | 3054570465 | 3405 | 3405 | 3405 | 3405 | 6 |
| 302 | 20231221 | 142600 | 3054550035 | 3400 | 3400 | 3400 | 3400 | 1146 |
| 303 | 20231221 | 142500 | 3050653635 | 3410 | 3410 | 3410 | 3410 | 451 |
| 304 | 20231221 | 142400 | 3049115725 | 3405 | 3415 | 3415 | 3405 | 17 |
| 305 | 20231221 | 142300 | 3049057685 | 3415 | 3410 | 3415 | 3410 | 934 |
| 306 | 20231221 | 142200 | 3045868825 | 3400 | 3405 | 3405 | 3400 | 451 |
| 307 | 20231221 | 142100 | 3044334925 | 3405 | 3415 | 3415 | 3405 | 1096 |
| 308 | 20231221 | 142000 | 3040601820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 309 | 20231221 | 141900 | 3040601820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 310 | 20231221 | 141800 | 3040601820 | 3415 | 3415 | 3415 | 3415 | 2 |
| 311 | 20231221 | 141700 | 3040594990 | 3415 | 3415 | 3415 | 3415 | 37 |
| 312 | 20231221 | 141600 | 3040468635 | 3410 | 3415 | 3415 | 3410 | 1554 |
| 313 | 20231221 | 141500 | 3035162295 | 3415 | 3415 | 3415 | 3415 | 0 |
| 314 | 20231221 | 141400 | 3035162295 | 3415 | 3415 | 3415 | 3415 | 7 |
| 315 | 20231221 | 141300 | 3035138390 | 3415 | 3415 | 3415 | 3415 | 1510 |
| 316 | 20231221 | 141200 | 3029981740 | 3415 | 3415 | 3415 | 3415 | 0 |
| 317 | 20231221 | 141100 | 3029981740 | 3415 | 3415 | 3415 | 3415 | 22 |
| 318 | 20231221 | 141000 | 3029906610 | 3415 | 3415 | 3415 | 3415 | 203 |
| 319 | 20231221 | 140900 | 3029213365 | 3410 | 3410 | 3410 | 3410 | 293 |
| 320 | 20231221 | 140800 | 3028214235 | 3410 | 3405 | 3410 | 3405 | 344 |
| 321 | 20231221 | 140700 | 3027041415 | 3405 | 3405 | 3405 | 3405 | 383 |
| 322 | 20231221 | 140600 | 3025737300 | 3405 | 3405 | 3405 | 3405 | 100 |
| 323 | 20231221 | 140500 | 3025396800 | 3405 | 3405 | 3405 | 3405 | 8 |
| 324 | 20231221 | 140400 | 3025369560 | 3415 | 3415 | 3415 | 3415 | 0 |
| 325 | 20231221 | 140300 | 3025369560 | 3415 | 3415 | 3415 | 3410 | 617 |
| 326 | 20231221 | 140200 | 3023264085 | 3415 | 3415 | 3415 | 3415 | 500 |
| 327 | 20231221 | 140100 | 3021556585 | 3410 | 3410 | 3410 | 3410 | 0 |
| 328 | 20231221 | 140000 | 3021556585 | 3410 | 3410 | 3410 | 3410 | 20 |
| 329 | 20231221 | 135900 | 3021488385 | 3415 | 3410 | 3415 | 3410 | 301 |
| 330 | 20231221 | 135800 | 3020461970 | 3410 | 3405 | 3415 | 3405 | 380 |
| 331 | 20231221 | 135700 | 3019168055 | 3405 | 3405 | 3405 | 3405 | 2 |
| 332 | 20231221 | 135600 | 3019161245 | 3405 | 3405 | 3405 | 3405 | 189 |
| 333 | 20231221 | 135500 | 3018517700 | 3415 | 3415 | 3415 | 3415 | 1 |
| 334 | 20231221 | 135400 | 3018514285 | 3415 | 3420 | 3420 | 3405 | 23 |
| 335 | 20231221 | 135300 | 3018435810 | 3420 | 3410 | 3420 | 3405 | 333 |
| 336 | 20231221 | 135200 | 3017300385 | 3410 | 3405 | 3410 | 3400 | 12 |
| 337 | 20231221 | 135100 | 3017259560 | 3405 | 3405 | 3405 | 3405 | 0 |
| 338 | 20231221 | 135000 | 3017259560 | 3405 | 3400 | 3405 | 3400 | 1840 |
| 339 | 20231221 | 134900 | 3011003555 | 3400 | 3415 | 3415 | 3400 | 2999 |
| 340 | 20231221 | 134800 | 3000793540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 341 | 20231221 | 134700 | 3000793540 | 3415 | 3415 | 3415 | 3415 | 2 |
| 342 | 20231221 | 134600 | 3000786710 | 3410 | 3410 | 3415 | 3410 | 1369 |
| 343 | 20231221 | 134500 | 2996118410 | 3410 | 3410 | 3410 | 3410 | 2000 |
| 344 | 20231221 | 134400 | 2989298410 | 3410 | 3410 | 3410 | 3410 | 217 |
| 345 | 20231221 | 134300 | 2988558440 | 3410 | 3410 | 3410 | 3410 | 7 |
| 346 | 20231221 | 134200 | 2988534570 | 3415 | 3415 | 3415 | 3415 | 153 |
| 347 | 20231221 | 134100 | 2988012075 | 3410 | 3410 | 3410 | 3410 | 126 |
| 348 | 20231221 | 134000 | 2987582415 | 3415 | 3415 | 3415 | 3415 | 6 |
| 349 | 20231221 | 133900 | 2987561925 | 3415 | 3415 | 3415 | 3415 | 0 |
| 350 | 20231221 | 133800 | 2987561925 | 3415 | 3410 | 3415 | 3410 | 21 |
| 351 | 20231221 | 133700 | 2987490310 | 3410 | 3410 | 3410 | 3410 | 1210 |
| 352 | 20231221 | 133600 | 2983364210 | 3410 | 3410 | 3410 | 3410 | 0 |
| 353 | 20231221 | 133500 | 2983364210 | 3410 | 3410 | 3410 | 3410 | 460 |
| 354 | 20231221 | 133400 | 2981795610 | 3405 | 3405 | 3405 | 3405 | 20 |
| 355 | 20231221 | 133300 | 2981727510 | 3410 | 3410 | 3410 | 3410 | 500 |
| 356 | 20231221 | 133200 | 2980022510 | 3410 | 3410 | 3410 | 3410 | 105 |
| 357 | 20231221 | 133100 | 2979664460 | 3420 | 3420 | 3420 | 3420 | 4 |
| 358 | 20231221 | 133000 | 2979650780 | 3420 | 3410 | 3420 | 3410 | 12 |
| 359 | 20231221 | 132900 | 2979609805 | 3405 | 3410 | 3410 | 3405 | 194 |
| 360 | 20231221 | 132800 | 2978949220 | 3410 | 3410 | 3410 | 3410 | 8 |
| 361 | 20231221 | 132700 | 2978921940 | 3410 | 3410 | 3410 | 3410 | 41 |
| 362 | 20231221 | 132600 | 2978782130 | 3405 | 3405 | 3405 | 3405 | 2084 |
| 363 | 20231221 | 132500 | 2971686110 | 3405 | 3405 | 3405 | 3405 | 0 |
| 364 | 20231221 | 132400 | 2971686110 | 3405 | 3405 | 3405 | 3405 | 0 |
| 365 | 20231221 | 132300 | 2971686110 | 3405 | 3405 | 3405 | 3405 | 0 |
| 366 | 20231221 | 132200 | 2971686110 | 3405 | 3410 | 3410 | 3405 | 151 |
| 367 | 20231221 | 132100 | 2971171825 | 3420 | 3420 | 3420 | 3420 | 30 |
| 368 | 20231221 | 132000 | 2971069225 | 3420 | 3420 | 3420 | 3420 | 3 |
| 369 | 20231221 | 131900 | 2971058965 | 3410 | 3420 | 3420 | 3410 | 167 |
| 370 | 20231221 | 131800 | 2970487925 | 3420 | 3420 | 3420 | 3420 | 100 |
| 371 | 20231221 | 131700 | 2970145925 | 3420 | 3415 | 3420 | 3415 | 101 |
| 372 | 20231221 | 131600 | 2969800510 | 3420 | 3420 | 3420 | 3420 | 1 |
| 373 | 20231221 | 131500 | 2969797090 | 3415 | 3415 | 3415 | 3415 | 0 |
| 374 | 20231221 | 131400 | 2969797090 | 3415 | 3410 | 3415 | 3410 | 78 |
| 375 | 20231221 | 131300 | 2969531105 | 3410 | 3410 | 3410 | 3410 | 27 |
| 376 | 20231221 | 131200 | 2969439035 | 3410 | 3420 | 3420 | 3410 | 2237 |
| 377 | 20231221 | 131100 | 2961792140 | 3420 | 3425 | 3425 | 3420 | 52 |
| 378 | 20231221 | 131000 | 2961614290 | 3425 | 3425 | 3425 | 3425 | 0 |
| 379 | 20231221 | 130900 | 2961614290 | 3425 | 3425 | 3425 | 3425 | 0 |
| 380 | 20231221 | 130800 | 2961614290 | 3425 | 3425 | 3425 | 3425 | 1 |
| 381 | 20231221 | 130700 | 2961610865 | 3425 | 3420 | 3425 | 3420 | 1018 |
| 382 | 20231221 | 130600 | 2958129250 | 3420 | 3415 | 3420 | 3415 | 1501 |
| 383 | 20231221 | 130500 | 2953000600 | 3405 | 3410 | 3410 | 3405 | 2 |
| 384 | 20231221 | 130400 | 2952993785 | 3415 | 3415 | 3415 | 3415 | 1 |
| 385 | 20231221 | 130300 | 2952990370 | 3405 | 3405 | 3405 | 3405 | 68 |
| 386 | 20231221 | 130200 | 2952758830 | 3420 | 3420 | 3420 | 3405 | 19 |
| 387 | 20231221 | 130100 | 2952694105 | 3405 | 3420 | 3420 | 3405 | 90 |
| 388 | 20231221 | 130000 | 2952387550 | 3420 | 3420 | 3420 | 3420 | 0 |
| 389 | 20231221 | 125900 | 2952387550 | 3420 | 3420 | 3420 | 3420 | 500 |
| 390 | 20231221 | 125800 | 2950677550 | 3420 | 3420 | 3420 | 3420 | 0 |
| 391 | 20231221 | 125700 | 2950677550 | 3420 | 3410 | 3420 | 3410 | 551 |
| 392 | 20231221 | 125600 | 2948793630 | 3410 | 3410 | 3410 | 3405 | 2206 |
| 393 | 20231221 | 125500 | 2941279405 | 3415 | 3415 | 3415 | 3415 | 2 |
| 394 | 20231221 | 125400 | 2941272575 | 3415 | 3420 | 3420 | 3415 | 657 |
| 395 | 20231221 | 125300 | 2939028915 | 3420 | 3420 | 3420 | 3420 | 3 |
| 396 | 20231221 | 125200 | 2939018655 | 3420 | 3420 | 3420 | 3420 | 0 |
| 397 | 20231221 | 125100 | 2939018655 | 3420 | 3420 | 3420 | 3420 | 460 |
| 398 | 20231221 | 125000 | 2937445455 | 3420 | 3415 | 3420 | 3415 | 331 |
| 399 | 20231221 | 124900 | 2936314985 | 3415 | 3415 | 3415 | 3415 | 689 |
| 400 | 20231221 | 124800 | 2933962050 | 3410 | 3415 | 3415 | 3410 | 1100 |
| 401 | 20231221 | 124700 | 2930208050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 402 | 20231221 | 124600 | 2930208050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 403 | 20231221 | 124500 | 2930208050 | 3415 | 3415 | 3415 | 3405 | 124 |
| 404 | 20231221 | 124400 | 2929785810 | 3410 | 3410 | 3410 | 3410 | 601 |
| 405 | 20231221 | 124300 | 2927736400 | 3420 | 3420 | 3420 | 3420 | 100 |
| 406 | 20231221 | 124200 | 2927394400 | 3420 | 3420 | 3420 | 3410 | 34 |
| 407 | 20231221 | 124100 | 2927278230 | 3420 | 3410 | 3420 | 3410 | 19 |
| 408 | 20231221 | 124000 | 2927213350 | 3415 | 3420 | 3420 | 3415 | 811 |
| 409 | 20231221 | 123900 | 2924442230 | 3420 | 3410 | 3420 | 3410 | 111 |
| 410 | 20231221 | 123800 | 2924063710 | 3405 | 3410 | 3410 | 3405 | 153 |
| 411 | 20231221 | 123700 | 2923542655 | 3410 | 3410 | 3410 | 3410 | 81 |
| 412 | 20231221 | 123600 | 2923266445 | 3410 | 3410 | 3410 | 3410 | 37 |
| 413 | 20231221 | 123500 | 2923140275 | 3410 | 3410 | 3410 | 3410 | 32 |
| 414 | 20231221 | 123400 | 2923031155 | 3415 | 3410 | 3415 | 3410 | 268 |
| 415 | 20231221 | 123300 | 2922116275 | 3410 | 3410 | 3410 | 3410 | 30 |
| 416 | 20231221 | 123200 | 2922013975 | 3405 | 3405 | 3405 | 3405 | 670 |
| 417 | 20231221 | 123100 | 2919732625 | 3405 | 3410 | 3410 | 3405 | 145 |
| 418 | 20231221 | 123000 | 2919238895 | 3410 | 3415 | 3415 | 3410 | 204 |
| 419 | 20231221 | 122900 | 2918543045 | 3415 | 3410 | 3415 | 3410 | 540 |
| 420 | 20231221 | 122800 | 2916701595 | 3405 | 3405 | 3405 | 3405 | 0 |
| 421 | 20231221 | 122700 | 2916701595 | 3405 | 3405 | 3405 | 3405 | 9 |
| 422 | 20231221 | 122600 | 2916670950 | 3405 | 3405 | 3405 | 3405 | 235 |
| 423 | 20231221 | 122500 | 2915870775 | 3410 | 3405 | 3410 | 3405 | 248 |
| 424 | 20231221 | 122400 | 2915025100 | 3405 | 3410 | 3410 | 3405 | 315 |
| 425 | 20231221 | 122300 | 2913952500 | 3405 | 3405 | 3405 | 3405 | 0 |
| 426 | 20231221 | 122200 | 2913952500 | 3405 | 3410 | 3410 | 3405 | 494 |
| 427 | 20231221 | 122100 | 2912268775 | 3410 | 3410 | 3410 | 3410 | 5 |
| 428 | 20231221 | 122000 | 2912251725 | 3405 | 3405 | 3405 | 3405 | 334 |
| 429 | 20231221 | 121900 | 2911114455 | 3405 | 3405 | 3405 | 3405 | 30 |
| 430 | 20231221 | 121800 | 2911012305 | 3405 | 3405 | 3405 | 3405 | 31 |
| 431 | 20231221 | 121700 | 2910906750 | 3405 | 3405 | 3405 | 3405 | 289 |
| 432 | 20231221 | 121600 | 2909922705 | 3410 | 3410 | 3410 | 3410 | 300 |
| 433 | 20231221 | 121500 | 2908899705 | 3410 | 3410 | 3410 | 3410 | 40 |
| 434 | 20231221 | 121400 | 2908763305 | 3410 | 3410 | 3410 | 3410 | 156 |
| 435 | 20231221 | 121300 | 2908231345 | 3410 | 3410 | 3410 | 3410 | 500 |
| 436 | 20231221 | 121200 | 2906526345 | 3410 | 3410 | 3410 | 3410 | 109 |
| 437 | 20231221 | 121100 | 2906154655 | 3410 | 3405 | 3410 | 3400 | 1571 |
| 438 | 20231221 | 121000 | 2900806820 | 3405 | 3405 | 3405 | 3400 | 988 |
| 439 | 20231221 | 120900 | 2897443750 | 3400 | 3400 | 3400 | 3400 | 0 |
| 440 | 20231221 | 120800 | 2897443750 | 3400 | 3400 | 3400 | 3400 | 362 |
| 441 | 20231221 | 120700 | 2896212950 | 3405 | 3405 | 3405 | 3405 | 5 |
| 442 | 20231221 | 120600 | 2896195925 | 3405 | 3405 | 3405 | 3405 | 227 |
| 443 | 20231221 | 120500 | 2895422990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 444 | 20231221 | 120400 | 2895422990 | 3400 | 3400 | 3400 | 3400 | 346 |
| 445 | 20231221 | 120300 | 2894246590 | 3400 | 3400 | 3400 | 3400 | 8 |
| 446 | 20231221 | 120200 | 2894219390 | 3400 | 3405 | 3405 | 3400 | 168 |
| 447 | 20231221 | 120100 | 2893648165 | 3400 | 3400 | 3400 | 3400 | 10 |
| 448 | 20231221 | 120000 | 2893614165 | 3400 | 3400 | 3400 | 3400 | 0 |
| 449 | 20231221 | 115900 | 2893614165 | 3400 | 3400 | 3400 | 3400 | 202 |
| 450 | 20231221 | 115800 | 2892927365 | 3400 | 3400 | 3400 | 3400 | 0 |
| 451 | 20231221 | 115700 | 2892927365 | 3400 | 3400 | 3400 | 3400 | 207 |
| 452 | 20231221 | 115600 | 2892223565 | 3400 | 3400 | 3400 | 3400 | 700 |
| 453 | 20231221 | 115500 | 2889843565 | 3400 | 3400 | 3400 | 3400 | 606 |
| 454 | 20231221 | 115400 | 2887783165 | 3400 | 3400 | 3400 | 3400 | 227 |
| 455 | 20231221 | 115300 | 2887011365 | 3400 | 3405 | 3405 | 3400 | 610 |
| 456 | 20231221 | 115200 | 2884936915 | 3410 | 3405 | 3410 | 3405 | 229 |
| 457 | 20231221 | 115100 | 2884156985 | 3410 | 3410 | 3410 | 3410 | 1 |
| 458 | 20231221 | 115000 | 2884153575 | 3410 | 3405 | 3410 | 3405 | 1620 |
| 459 | 20231221 | 114900 | 2878636405 | 3410 | 3410 | 3410 | 3410 | 40 |
| 460 | 20231221 | 114800 | 2878500005 | 3405 | 3405 | 3405 | 3405 | 248 |
| 461 | 20231221 | 114700 | 2877655565 | 3405 | 3405 | 3405 | 3405 | 289 |
| 462 | 20231221 | 114600 | 2876671520 | 3405 | 3405 | 3410 | 3405 | 1046 |
| 463 | 20231221 | 114500 | 2873109640 | 3410 | 3410 | 3410 | 3410 | 5 |
| 464 | 20231221 | 114400 | 2873092590 | 3410 | 3405 | 3410 | 3405 | 11 |
| 465 | 20231221 | 114300 | 2873055130 | 3405 | 3405 | 3405 | 3405 | 174 |
| 466 | 20231221 | 114200 | 2872462660 | 3410 | 3410 | 3410 | 3410 | 55 |
| 467 | 20231221 | 114100 | 2872275110 | 3410 | 3410 | 3410 | 3405 | 1030 |
| 468 | 20231221 | 114000 | 2868763660 | 3410 | 3410 | 3410 | 3410 | 61 |
| 469 | 20231221 | 113900 | 2868555650 | 3410 | 3405 | 3415 | 3405 | 188 |
| 470 | 20231221 | 113800 | 2867915230 | 3415 | 3410 | 3415 | 3405 | 213 |
| 471 | 20231221 | 113700 | 2867189855 | 3415 | 3410 | 3415 | 3405 | 49 |
| 472 | 20231221 | 113600 | 2867022935 | 3410 | 3410 | 3410 | 3410 | 1000 |
| 473 | 20231221 | 113500 | 2863612935 | 3405 | 3405 | 3405 | 3405 | 235 |
| 474 | 20231221 | 113400 | 2862812760 | 3405 | 3410 | 3410 | 3405 | 61 |
| 475 | 20231221 | 113300 | 2862605040 | 3410 | 3415 | 3415 | 3405 | 25 |
| 476 | 20231221 | 113200 | 2862519750 | 3415 | 3405 | 3415 | 3405 | 933 |
| 477 | 20231221 | 113100 | 2859341265 | 3405 | 3410 | 3410 | 3405 | 731 |
| 478 | 20231221 | 113000 | 2856851895 | 3420 | 3420 | 3420 | 3420 | 0 |
| 479 | 20231221 | 112900 | 2856851895 | 3420 | 3425 | 3425 | 3410 | 306 |
| 480 | 20231221 | 112800 | 2855808370 | 3410 | 3415 | 3425 | 3410 | 842 |
| 481 | 20231221 | 112700 | 2852933750 | 3410 | 3410 | 3410 | 3410 | 250 |
| 482 | 20231221 | 112600 | 2852081250 | 3405 | 3410 | 3410 | 3405 | 285 |
| 483 | 20231221 | 112500 | 2851110430 | 3425 | 3425 | 3425 | 3425 | 1 |
| 484 | 20231221 | 112400 | 2851107005 | 3410 | 3410 | 3410 | 3410 | 271 |
| 485 | 20231221 | 112300 | 2850182895 | 3410 | 3410 | 3410 | 3410 | 472 |
| 486 | 20231221 | 112200 | 2848573375 | 3405 | 3410 | 3430 | 3405 | 250 |
| 487 | 20231221 | 112100 | 2847721550 | 3410 | 3405 | 3415 | 3405 | 189 |
| 488 | 20231221 | 112000 | 2847077495 | 3405 | 3415 | 3415 | 3405 | 14 |
| 489 | 20231221 | 111900 | 2847029815 | 3405 | 3415 | 3415 | 3405 | 200 |
| 490 | 20231221 | 111800 | 2846348735 | 3415 | 3405 | 3415 | 3405 | 530 |
| 491 | 20231221 | 111700 | 2844539085 | 3405 | 3405 | 3405 | 3405 | 494 |
| 492 | 20231221 | 111600 | 2842857015 | 3405 | 3405 | 3405 | 3405 | 1193 |
| 493 | 20231221 | 111500 | 2838794850 | 3405 | 3425 | 3425 | 3405 | 186 |
| 494 | 20231221 | 111400 | 2838161450 | 3415 | 3410 | 3415 | 3410 | 186 |
| 495 | 20231221 | 111300 | 2837526290 | 3405 | 3405 | 3405 | 3405 | 160 |
| 496 | 20231221 | 111200 | 2836981490 | 3425 | 3405 | 3425 | 3405 | 167 |
| 497 | 20231221 | 111100 | 2836412815 | 3430 | 3410 | 3430 | 3410 | 73 |
| 498 | 20231221 | 111000 | 2836163865 | 3430 | 3430 | 3430 | 3420 | 23 |
| 499 | 20231221 | 110900 | 2836085155 | 3430 | 3430 | 3430 | 3430 | 0 |
| 500 | 20231221 | 110800 | 2836085155 | 3430 | 3430 | 3430 | 3415 | 151 |
| 501 | 20231221 | 110700 | 2835569420 | 3405 | 3430 | 3430 | 3405 | 554 |
| 502 | 20231221 | 110600 | 2833676930 | 3430 | 3430 | 3430 | 3425 | 156 |
| 503 | 20231221 | 110500 | 2833142525 | 3430 | 3430 | 3430 | 3430 | 0 |
| 504 | 20231221 | 110400 | 2833142525 | 3430 | 3410 | 3430 | 3410 | 69 |
| 505 | 20231221 | 110300 | 2832906055 | 3430 | 3425 | 3430 | 3400 | 1550 |
| 506 | 20231221 | 110200 | 2827621860 | 3425 | 3415 | 3425 | 3410 | 563 |
| 507 | 20231221 | 110100 | 2825697270 | 3425 | 3410 | 3425 | 3410 | 216 |
| 508 | 20231221 | 110000 | 2824957585 | 3415 | 3400 | 3415 | 3400 | 2142 |
| 509 | 20231221 | 105900 | 2817657335 | 3405 | 3400 | 3405 | 3400 | 610 |
| 510 | 20231221 | 105800 | 2815580385 | 3405 | 3410 | 3410 | 3405 | 267 |
| 511 | 20231221 | 105700 | 2814671030 | 3415 | 3415 | 3415 | 3415 | 40 |
| 512 | 20231221 | 105600 | 2814534430 | 3425 | 3410 | 3425 | 3380 | 10108 |
| 513 | 20231221 | 105500 | 2780248855 | 3410 | 3410 | 3410 | 3410 | 785 |
| 514 | 20231221 | 105400 | 2777572005 | 3425 | 3420 | 3425 | 3410 | 5527 |
| 515 | 20231221 | 105300 | 2758683010 | 3420 | 3430 | 3430 | 3420 | 779 |
| 516 | 20231221 | 105200 | 2756018165 | 3430 | 3425 | 3430 | 3425 | 1001 |
| 517 | 20231221 | 105100 | 2752588935 | 3425 | 3430 | 3430 | 3425 | 2916 |
| 518 | 20231221 | 105000 | 2742594140 | 3430 | 3430 | 3435 | 3430 | 751 |
| 519 | 20231221 | 104900 | 2740017705 | 3430 | 3440 | 3440 | 3430 | 3238 |
| 520 | 20231221 | 104800 | 2728893560 | 3440 | 3440 | 3440 | 3440 | 3137 |
| 521 | 20231221 | 104700 | 2718102280 | 3445 | 3455 | 3455 | 3445 | 707 |
| 522 | 20231221 | 104600 | 2715666650 | 3445 | 3445 | 3445 | 3445 | 179 |
| 523 | 20231221 | 104500 | 2715049995 | 3450 | 3450 | 3450 | 3450 | 156 |
| 524 | 20231221 | 104400 | 2714511795 | 3455 | 3445 | 3455 | 3445 | 909 |
| 525 | 20231221 | 104300 | 2711377780 | 3440 | 3445 | 3445 | 3440 | 1514 |
| 526 | 20231221 | 104200 | 2706169420 | 3445 | 3440 | 3445 | 3440 | 578 |
| 527 | 20231221 | 104100 | 2704178600 | 3440 | 3445 | 3445 | 3440 | 473 |
| 528 | 20231221 | 104000 | 2702551390 | 3440 | 3445 | 3445 | 3440 | 2780 |
| 529 | 20231221 | 103900 | 2692984080 | 3445 | 3445 | 3445 | 3440 | 734 |
| 530 | 20231221 | 103800 | 2690456240 | 3445 | 3445 | 3445 | 3440 | 495 |
| 531 | 20231221 | 103700 | 2688751625 | 3445 | 3450 | 3450 | 3445 | 1147 |
| 532 | 20231221 | 103600 | 2684800205 | 3455 | 3450 | 3455 | 3450 | 1819 |
| 533 | 20231221 | 103500 | 2678523345 | 3450 | 3445 | 3450 | 3445 | 2016 |
| 534 | 20231221 | 103400 | 2671577295 | 3450 | 3455 | 3455 | 3450 | 2900 |
| 535 | 20231221 | 103300 | 2661572085 | 3455 | 3460 | 3460 | 3455 | 629 |
| 536 | 20231221 | 103200 | 2659398660 | 3460 | 3455 | 3460 | 3455 | 537 |
| 537 | 20231221 | 103100 | 2657543035 | 3465 | 3460 | 3465 | 3455 | 813 |
| 538 | 20231221 | 103000 | 2654730590 | 3460 | 3455 | 3460 | 3455 | 709 |
| 539 | 20231221 | 102900 | 2652280560 | 3455 | 3460 | 3465 | 3455 | 1699 |
| 540 | 20231221 | 102800 | 2646408795 | 3465 | 3465 | 3465 | 3460 | 451 |
| 541 | 20231221 | 102700 | 2644848080 | 3455 | 3470 | 3470 | 3455 | 586 |
| 542 | 20231221 | 102600 | 2642821880 | 3450 | 3460 | 3465 | 3450 | 2714 |
| 543 | 20231221 | 102500 | 2633431000 | 3465 | 3460 | 3470 | 3460 | 208 |
| 544 | 20231221 | 102400 | 2632709285 | 3465 | 3465 | 3465 | 3465 | 10 |
| 545 | 20231221 | 102300 | 2632674635 | 3465 | 3465 | 3465 | 3465 | 400 |
| 546 | 20231221 | 102200 | 2631288635 | 3475 | 3460 | 3475 | 3460 | 1027 |
| 547 | 20231221 | 102100 | 2627730435 | 3460 | 3460 | 3460 | 3455 | 15 |
| 548 | 20231221 | 102000 | 2627678540 | 3460 | 3460 | 3460 | 3460 | 608 |
| 549 | 20231221 | 101900 | 2625574860 | 3460 | 3455 | 3460 | 3450 | 623 |
| 550 | 20231221 | 101800 | 2623424650 | 3465 | 3460 | 3465 | 3455 | 539 |
| 551 | 20231221 | 101700 | 2621559775 | 3460 | 3460 | 3460 | 3460 | 17 |
| 552 | 20231221 | 101600 | 2621500955 | 3465 | 3455 | 3465 | 3455 | 1996 |
| 553 | 20231221 | 101500 | 2614594790 | 3455 | 3455 | 3455 | 3455 | 31 |
| 554 | 20231221 | 101400 | 2614487685 | 3460 | 3465 | 3465 | 3460 | 321 |
| 555 | 20231221 | 101300 | 2613377020 | 3460 | 3445 | 3465 | 3440 | 5599 |
| 556 | 20231221 | 101200 | 2594087825 | 3445 | 3470 | 3470 | 3445 | 6775 |
| 557 | 20231221 | 101100 | 2570699115 | 3470 | 3470 | 3480 | 3465 | 411 |
| 558 | 20231221 | 101000 | 2569273050 | 3470 | 3470 | 3470 | 3470 | 1186 |
| 559 | 20231221 | 100900 | 2565157630 | 3470 | 3465 | 3470 | 3455 | 929 |
| 560 | 20231221 | 100800 | 2561942040 | 3465 | 3470 | 3470 | 3465 | 55 |
| 561 | 20231221 | 100700 | 2561751350 | 3470 | 3475 | 3475 | 3470 | 3238 |
| 562 | 20231221 | 100600 | 2550500175 | 3475 | 3480 | 3480 | 3475 | 1584 |
| 563 | 20231221 | 100500 | 2544994740 | 3480 | 3480 | 3485 | 3480 | 5668 |
| 564 | 20231221 | 100400 | 2525269430 | 3485 | 3490 | 3490 | 3480 | 88 |
| 565 | 20231221 | 100300 | 2524962680 | 3490 | 3480 | 3490 | 3470 | 3061 |
| 566 | 20231221 | 100200 | 2514318970 | 3455 | 3470 | 3470 | 3455 | 2188 |
| 567 | 20231221 | 100100 | 2506739235 | 3465 | 3490 | 3490 | 3465 | 3280 |
| 568 | 20231221 | 100000 | 2495315660 | 3490 | 3480 | 3490 | 3480 | 5760 |
| 569 | 20231221 | 095900 | 2475215860 | 3480 | 3480 | 3490 | 3475 | 9519 |
| 570 | 20231221 | 095800 | 2442036435 | 3475 | 3465 | 3475 | 3460 | 5414 |
| 571 | 20231221 | 095700 | 2423240345 | 3460 | 3460 | 3460 | 3460 | 534 |
| 572 | 20231221 | 095600 | 2421392705 | 3450 | 3450 | 3455 | 3445 | 2850 |
| 573 | 20231221 | 095500 | 2411559280 | 3445 | 3445 | 3450 | 3445 | 871 |
| 574 | 20231221 | 095400 | 2408556310 | 3445 | 3440 | 3450 | 3440 | 2091 |
| 575 | 20231221 | 095300 | 2401355770 | 3445 | 3445 | 3445 | 3440 | 2598 |
| 576 | 20231221 | 095200 | 2392405805 | 3440 | 3440 | 3440 | 3440 | 980 |
| 577 | 20231221 | 095100 | 2389034605 | 3440 | 3435 | 3445 | 3435 | 844 |
| 578 | 20231221 | 095000 | 2386133185 | 3435 | 3435 | 3435 | 3430 | 5096 |
| 579 | 20231221 | 094900 | 2368639475 | 3435 | 3450 | 3450 | 3435 | 5209 |
| 580 | 20231221 | 094800 | 2350716780 | 3445 | 3450 | 3450 | 3445 | 3541 |
| 581 | 20231221 | 094700 | 2338509915 | 3450 | 3460 | 3460 | 3440 | 5088 |
| 582 | 20231221 | 094600 | 2320963090 | 3465 | 3475 | 3475 | 3450 | 15699 |
| 583 | 20231221 | 094500 | 2266659910 | 3480 | 3480 | 3480 | 3475 | 2910 |
| 584 | 20231221 | 094400 | 2256540160 | 3480 | 3475 | 3485 | 3475 | 3487 |
| 585 | 20231221 | 094300 | 2244411205 | 3475 | 3480 | 3480 | 3470 | 7442 |
| 586 | 20231221 | 094200 | 2218562840 | 3485 | 3485 | 3485 | 3480 | 3662 |
| 587 | 20231221 | 094100 | 2205808030 | 3485 | 3495 | 3495 | 3480 | 22231 |
| 588 | 20231221 | 094000 | 2128257035 | 3500 | 3495 | 3500 | 3495 | 1035 |
| 589 | 20231221 | 093900 | 2124639565 | 3500 | 3500 | 3500 | 3495 | 2876 |
| 590 | 20231221 | 093800 | 2114576150 | 3500 | 3500 | 3500 | 3495 | 3288 |
| 591 | 20231221 | 093700 | 2103071280 | 3500 | 3505 | 3505 | 3500 | 2778 |
| 592 | 20231221 | 093600 | 2093347680 | 3505 | 3505 | 3505 | 3505 | 1022 |
| 593 | 20231221 | 093500 | 2089765570 | 3505 | 3500 | 3505 | 3500 | 2045 |
| 594 | 20231221 | 093400 | 2082604915 | 3500 | 3495 | 3505 | 3495 | 2445 |
| 595 | 20231221 | 093300 | 2074049160 | 3505 | 3505 | 3505 | 3500 | 2399 |
| 596 | 20231221 | 093200 | 2065650060 | 3505 | 3500 | 3505 | 3495 | 1424 |
| 597 | 20231221 | 093100 | 2060666465 | 3500 | 3500 | 3500 | 3500 | 556 |
| 598 | 20231221 | 093000 | 2058720465 | 3500 | 3510 | 3510 | 3500 | 448 |
| 599 | 20231221 | 092900 | 2057151205 | 3510 | 3510 | 3510 | 3500 | 3461 |
| 600 | 20231221 | 092800 | 2045034610 | 3500 | 3520 | 3520 | 3500 | 15626 |
| 601 | 20231221 | 092700 | 1990187885 | 3520 | 3535 | 3545 | 3515 | 11249 |
| 602 | 20231221 | 092600 | 1950541405 | 3540 | 3545 | 3545 | 3515 | 12154 |
| 603 | 20231221 | 092500 | 1907691675 | 3530 | 3515 | 3545 | 3510 | 6178 |
| 604 | 20231221 | 092400 | 1885933715 | 3515 | 3510 | 3515 | 3505 | 1255 |
| 605 | 20231221 | 092300 | 1881529425 | 3510 | 3510 | 3510 | 3505 | 3819 |
| 606 | 20231221 | 092200 | 1868133065 | 3505 | 3505 | 3510 | 3505 | 2857 |
| 607 | 20231221 | 092100 | 1858119030 | 3505 | 3505 | 3510 | 3505 | 1815 |
| 608 | 20231221 | 092000 | 1851751865 | 3510 | 3515 | 3515 | 3500 | 15856 |
| 609 | 20231221 | 091900 | 1796099210 | 3515 | 3520 | 3520 | 3510 | 1700 |
| 610 | 20231221 | 091800 | 1790127445 | 3515 | 3510 | 3515 | 3505 | 4979 |
| 611 | 20231221 | 091700 | 1772651380 | 3510 | 3500 | 3510 | 3490 | 18149 |
| 612 | 20231221 | 091600 | 1709050725 | 3505 | 3515 | 3515 | 3485 | 28469 |
| 613 | 20231221 | 091500 | 1609321680 | 3520 | 3525 | 3525 | 3515 | 8888 |
| 614 | 20231221 | 091400 | 1578034480 | 3520 | 3545 | 3545 | 3515 | 39293 |
| 615 | 20231221 | 091300 | 1439109365 | 3540 | 3550 | 3555 | 3540 | 8416 |
| 616 | 20231221 | 091200 | 1409274115 | 3550 | 3555 | 3560 | 3550 | 5807 |
| 617 | 20231221 | 091100 | 1388639010 | 3555 | 3550 | 3555 | 3545 | 5416 |
| 618 | 20231221 | 091000 | 1369412385 | 3550 | 3550 | 3550 | 3545 | 9667 |
| 619 | 20231221 | 090900 | 1335096475 | 3550 | 3560 | 3560 | 3550 | 16388 |
| 620 | 20231221 | 090800 | 1276807950 | 3560 | 3565 | 3570 | 3560 | 10512 |
| 621 | 20231221 | 090700 | 1239359375 | 3565 | 3550 | 3565 | 3550 | 9188 |
| 622 | 20231221 | 090600 | 1206684755 | 3550 | 3550 | 3565 | 3540 | 9333 |
| 623 | 20231221 | 090500 | 1173525425 | 3550 | 3545 | 3550 | 3540 | 13679 |
| 624 | 20231221 | 090400 | 1125080415 | 3545 | 3520 | 3550 | 3520 | 13437 |
| 625 | 20231221 | 090300 | 1077570705 | 3520 | 3535 | 3560 | 3520 | 48735 |
| 626 | 20231221 | 090200 | 905432340 | 3530 | 3560 | 3565 | 3525 | 23682 |
| 627 | 20231221 | 090100 | 821553845 | 3550 | 3610 | 3625 | 3505 | 82382 |
| 628 | 20231221 | 090000 | 528910085 | 3590 | 3525 | 3640 | 3505 | 145574 |