29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 3 | 20231222 | 185400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20231222 | 185300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20231222 | 185200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20231222 | 185100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20231222 | 185000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20231222 | 184900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20231222 | 184800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20231222 | 184700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20231222 | 184600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20231222 | 184500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20231222 | 184400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20231222 | 184300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20231222 | 184200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20231222 | 184100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20231222 | 184000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20231222 | 183900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20231222 | 183800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20231222 | 183700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20231222 | 183600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20231222 | 183500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20231222 | 183400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20231222 | 183300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20231222 | 183200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20231222 | 183100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20231222 | 183000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20231222 | 182900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20231222 | 182800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20231222 | 182700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20231222 | 182600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20231222 | 182500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 33 | 20231222 | 182400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20231222 | 182300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20231222 | 182200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20231222 | 182100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20231222 | 182000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20231222 | 181900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20231222 | 181800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20231222 | 181700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20231222 | 181600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20231222 | 181500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20231222 | 181400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20231222 | 181300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20231222 | 181200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20231222 | 181100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20231222 | 181000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20231222 | 180900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20231222 | 180800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20231222 | 180700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20231222 | 180600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20231222 | 180500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20231222 | 180400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20231222 | 180300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20231222 | 180200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20231222 | 180100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20231222 | 180000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20231222 | 175900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20231222 | 175800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20231222 | 175700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20231222 | 175600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20231222 | 175500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 63 | 20231222 | 175400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20231222 | 175300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20231222 | 175200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20231222 | 175100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20231222 | 175000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20231222 | 174900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20231222 | 174800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20231222 | 174700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20231222 | 174600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20231222 | 174500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20231222 | 174400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20231222 | 174300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20231222 | 174200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20231222 | 174100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20231222 | 174000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20231222 | 173900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20231222 | 173800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20231222 | 173700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20231222 | 173600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20231222 | 173500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20231222 | 173400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20231222 | 173300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20231222 | 173200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20231222 | 173100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20231222 | 173000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20231222 | 172900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20231222 | 172800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20231222 | 172700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20231222 | 172600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20231222 | 172500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 93 | 20231222 | 172400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20231222 | 172300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20231222 | 172200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20231222 | 172100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20231222 | 172000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20231222 | 171900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20231222 | 171800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20231222 | 171700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20231222 | 171600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20231222 | 171500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20231222 | 171400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20231222 | 171300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20231222 | 171200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20231222 | 171100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20231222 | 171000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20231222 | 170900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20231222 | 170800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20231222 | 170700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20231222 | 170600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20231222 | 170500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20231222 | 170400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20231222 | 170300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20231222 | 170200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20231222 | 170100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20231222 | 170000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20231222 | 165900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20231222 | 165800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20231222 | 165700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20231222 | 165600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20231222 | 165500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 123 | 20231222 | 165400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20231222 | 165300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20231222 | 165200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20231222 | 165100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20231222 | 165000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20231222 | 164900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20231222 | 164800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20231222 | 164700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20231222 | 164600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20231222 | 164500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20231222 | 164400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20231222 | 164300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20231222 | 164200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20231222 | 164100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20231222 | 164000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20231222 | 163900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20231222 | 163800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20231222 | 163700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20231222 | 163600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20231222 | 163500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20231222 | 163400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20231222 | 163300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20231222 | 163200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20231222 | 163100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20231222 | 163000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20231222 | 162900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20231222 | 162800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20231222 | 162700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20231222 | 162600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20231222 | 162500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 153 | 20231222 | 162400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20231222 | 162300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20231222 | 162200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20231222 | 162100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20231222 | 162000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20231222 | 161900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20231222 | 161800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20231222 | 161700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20231222 | 161600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20231222 | 161500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20231222 | 161400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20231222 | 161300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20231222 | 161200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20231222 | 161100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20231222 | 161000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20231222 | 160900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20231222 | 160800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20231222 | 160700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20231222 | 160600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20231222 | 160500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20231222 | 160400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20231222 | 160300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20231222 | 160200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20231222 | 160100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20231222 | 160000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20231222 | 155900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20231222 | 155800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20231222 | 155700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20231222 | 155600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20231222 | 155500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 183 | 20231222 | 155400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20231222 | 155300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20231222 | 155200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20231222 | 155100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20231222 | 155000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20231222 | 154900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20231222 | 154800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20231222 | 154700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20231222 | 154600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20231222 | 154500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20231222 | 154400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20231222 | 154300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20231222 | 154200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20231222 | 154100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20231222 | 154000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20231222 | 153900 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20231222 | 153800 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20231222 | 153700 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20231222 | 153600 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20231222 | 153500 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20231222 | 153400 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20231222 | 153300 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20231222 | 153200 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20231222 | 153100 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20231222 | 153000 | 1871105395 | 4770 | 4770 | 4770 | 4770 | 8735 |
| 208 | 20231222 | 152900 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20231222 | 152800 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20231222 | 152700 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20231222 | 152600 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20231222 | 152500 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 213 | 20231222 | 152400 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20231222 | 152300 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20231222 | 152200 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20231222 | 152100 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20231222 | 152000 | 1829439445 | 4780 | 4780 | 4780 | 4780 | 0 |
| 218 | 20231222 | 151900 | 1829439445 | 4780 | 4785 | 4790 | 4780 | 4318 |
| 219 | 20231222 | 151800 | 1808785810 | 4785 | 4785 | 4790 | 4785 | 92 |
| 220 | 20231222 | 151700 | 1808345465 | 4790 | 4785 | 4790 | 4780 | 432 |
| 221 | 20231222 | 151600 | 1806278540 | 4785 | 4785 | 4790 | 4785 | 1407 |
| 222 | 20231222 | 151500 | 1799545435 | 4785 | 4790 | 4790 | 4785 | 293 |
| 223 | 20231222 | 151400 | 1798142310 | 4790 | 4785 | 4790 | 4785 | 1261 |
| 224 | 20231222 | 151300 | 1792103270 | 4785 | 4790 | 4790 | 4785 | 37 |
| 225 | 20231222 | 151200 | 1791926190 | 4790 | 4785 | 4790 | 4780 | 1903 |
| 226 | 20231222 | 151100 | 1782820870 | 4790 | 4790 | 4790 | 4790 | 52 |
| 227 | 20231222 | 151000 | 1782571790 | 4790 | 4780 | 4790 | 4780 | 318 |
| 228 | 20231222 | 150900 | 1781051730 | 4785 | 4795 | 4795 | 4785 | 139 |
| 229 | 20231222 | 150800 | 1780386225 | 4795 | 4780 | 4795 | 4780 | 88 |
| 230 | 20231222 | 150700 | 1779965100 | 4795 | 4785 | 4795 | 4780 | 1366 |
| 231 | 20231222 | 150600 | 1773418860 | 4795 | 4780 | 4795 | 4780 | 201 |
| 232 | 20231222 | 150500 | 1772458065 | 4780 | 4800 | 4800 | 4780 | 393 |
| 233 | 20231222 | 150400 | 1770579415 | 4780 | 4780 | 4780 | 4780 | 8 |
| 234 | 20231222 | 150300 | 1770541175 | 4800 | 4790 | 4800 | 4785 | 1084 |
| 235 | 20231222 | 150200 | 1765351225 | 4800 | 4805 | 4805 | 4800 | 832 |
| 236 | 20231222 | 150100 | 1761357620 | 4785 | 4800 | 4800 | 4785 | 252 |
| 237 | 20231222 | 150000 | 1760148035 | 4805 | 4800 | 4805 | 4780 | 453 |
| 238 | 20231222 | 145900 | 1757981770 | 4795 | 4795 | 4795 | 4795 | 108 |
| 239 | 20231222 | 145800 | 1757463910 | 4805 | 4795 | 4805 | 4795 | 138 |
| 240 | 20231222 | 145700 | 1756801590 | 4780 | 4785 | 4785 | 4780 | 335 |
| 241 | 20231222 | 145600 | 1755200100 | 4800 | 4785 | 4800 | 4785 | 363 |
| 242 | 20231222 | 145500 | 1753460510 | 4785 | 4785 | 4785 | 4780 | 360 |
| 243 | 20231222 | 145400 | 1751738990 | 4785 | 4790 | 4790 | 4785 | 1282 |
| 244 | 20231222 | 145300 | 1745604565 | 4785 | 4785 | 4785 | 4785 | 201 |
| 245 | 20231222 | 145200 | 1744642780 | 4785 | 4785 | 4785 | 4780 | 1937 |
| 246 | 20231222 | 145100 | 1735381415 | 4780 | 4790 | 4790 | 4780 | 6837 |
| 247 | 20231222 | 145000 | 1702638255 | 4790 | 4795 | 4795 | 4790 | 2141 |
| 248 | 20231222 | 144900 | 1692377655 | 4800 | 4810 | 4810 | 4795 | 1877 |
| 249 | 20231222 | 144800 | 1683367975 | 4810 | 4810 | 4815 | 4810 | 1205 |
| 250 | 20231222 | 144700 | 1677571770 | 4805 | 4805 | 4805 | 4800 | 661 |
| 251 | 20231222 | 144600 | 1674398905 | 4805 | 4805 | 4805 | 4805 | 140 |
| 252 | 20231222 | 144500 | 1673726205 | 4810 | 4810 | 4810 | 4810 | 294 |
| 253 | 20231222 | 144400 | 1672312065 | 4810 | 4805 | 4810 | 4805 | 197 |
| 254 | 20231222 | 144300 | 1671365470 | 4800 | 4815 | 4815 | 4800 | 426 |
| 255 | 20231222 | 144200 | 1669318020 | 4815 | 4815 | 4815 | 4815 | 475 |
| 256 | 20231222 | 144100 | 1667030895 | 4815 | 4800 | 4815 | 4800 | 41 |
| 257 | 20231222 | 144000 | 1666833890 | 4820 | 4820 | 4820 | 4820 | 0 |
| 258 | 20231222 | 143900 | 1666833890 | 4820 | 4800 | 4820 | 4800 | 554 |
| 259 | 20231222 | 143800 | 1664166380 | 4815 | 4800 | 4815 | 4800 | 1962 |
| 260 | 20231222 | 143700 | 1654747925 | 4805 | 4815 | 4815 | 4805 | 1195 |
| 261 | 20231222 | 143600 | 1649005930 | 4805 | 4810 | 4810 | 4805 | 1433 |
| 262 | 20231222 | 143500 | 1642120155 | 4810 | 4815 | 4820 | 4810 | 2641 |
| 263 | 20231222 | 143400 | 1629414670 | 4820 | 4830 | 4830 | 4820 | 1113 |
| 264 | 20231222 | 143300 | 1624045740 | 4830 | 4825 | 4830 | 4810 | 241 |
| 265 | 20231222 | 143200 | 1622884170 | 4825 | 4815 | 4825 | 4815 | 327 |
| 266 | 20231222 | 143100 | 1621307815 | 4810 | 4805 | 4810 | 4805 | 438 |
| 267 | 20231222 | 143000 | 1619201040 | 4805 | 4810 | 4810 | 4805 | 286 |
| 268 | 20231222 | 142900 | 1617825905 | 4810 | 4810 | 4810 | 4810 | 956 |
| 269 | 20231222 | 142800 | 1613227545 | 4810 | 4815 | 4815 | 4810 | 278 |
| 270 | 20231222 | 142700 | 1611890040 | 4815 | 4815 | 4815 | 4810 | 10 |
| 271 | 20231222 | 142600 | 1611841910 | 4810 | 4805 | 4815 | 4805 | 1034 |
| 272 | 20231222 | 142500 | 1606870815 | 4800 | 4820 | 4820 | 4800 | 237 |
| 273 | 20231222 | 142400 | 1605731960 | 4800 | 4820 | 4820 | 4790 | 10146 |
| 274 | 20231222 | 142300 | 1556983540 | 4820 | 4815 | 4820 | 4810 | 973 |
| 275 | 20231222 | 142200 | 1552297885 | 4815 | 4810 | 4815 | 4810 | 985 |
| 276 | 20231222 | 142100 | 1547557865 | 4810 | 4825 | 4825 | 4800 | 964 |
| 277 | 20231222 | 142000 | 1542919445 | 4820 | 4825 | 4825 | 4790 | 10506 |
| 278 | 20231222 | 141900 | 1492389460 | 4825 | 4880 | 4885 | 4800 | 12133 |
| 279 | 20231222 | 141800 | 1433706860 | 4850 | 4800 | 4900 | 4800 | 36019 |
| 280 | 20231222 | 141700 | 1258381520 | 4795 | 4810 | 4825 | 4795 | 1986 |
| 281 | 20231222 | 141600 | 1248829460 | 4800 | 4805 | 4810 | 4800 | 1515 |
| 282 | 20231222 | 141500 | 1241556745 | 4805 | 4805 | 4810 | 4805 | 1162 |
| 283 | 20231222 | 141400 | 1235973230 | 4805 | 4810 | 4810 | 4805 | 316 |
| 284 | 20231222 | 141300 | 1234453350 | 4805 | 4805 | 4805 | 4805 | 104 |
| 285 | 20231222 | 141200 | 1233953630 | 4805 | 4805 | 4805 | 4805 | 201 |
| 286 | 20231222 | 141100 | 1232987825 | 4805 | 4805 | 4805 | 4805 | 219 |
| 287 | 20231222 | 141000 | 1231935530 | 4810 | 4815 | 4820 | 4800 | 880 |
| 288 | 20231222 | 140900 | 1227702730 | 4815 | 4815 | 4820 | 4815 | 1595 |
| 289 | 20231222 | 140800 | 1220020470 | 4820 | 4820 | 4825 | 4815 | 1778 |
| 290 | 20231222 | 140700 | 1211452425 | 4820 | 4820 | 4825 | 4815 | 1542 |
| 291 | 20231222 | 140600 | 1204017765 | 4820 | 4830 | 4830 | 4820 | 475 |
| 292 | 20231222 | 140500 | 1201725590 | 4815 | 4820 | 4825 | 4815 | 573 |
| 293 | 20231222 | 140400 | 1198962115 | 4820 | 4820 | 4820 | 4815 | 355 |
| 294 | 20231222 | 140300 | 1197251715 | 4820 | 4820 | 4825 | 4820 | 57 |
| 295 | 20231222 | 140200 | 1196976950 | 4820 | 4815 | 4820 | 4810 | 976 |
| 296 | 20231222 | 140100 | 1192272790 | 4810 | 4810 | 4810 | 4810 | 536 |
| 297 | 20231222 | 140000 | 1189694630 | 4810 | 4820 | 4820 | 4810 | 278 |
| 298 | 20231222 | 135900 | 1188354760 | 4820 | 4810 | 4820 | 4810 | 124 |
| 299 | 20231222 | 135800 | 1187757620 | 4810 | 4820 | 4820 | 4810 | 1487 |
| 300 | 20231222 | 135700 | 1180595670 | 4820 | 4825 | 4830 | 4820 | 465 |
| 301 | 20231222 | 135600 | 1178351800 | 4830 | 4820 | 4830 | 4820 | 136 |
| 302 | 20231222 | 135500 | 1177695580 | 4820 | 4840 | 4840 | 4820 | 13694 |
| 303 | 20231222 | 135400 | 1111544070 | 4835 | 4850 | 4850 | 4835 | 9567 |
| 304 | 20231222 | 135300 | 1065245200 | 4855 | 4840 | 4855 | 4835 | 1414 |
| 305 | 20231222 | 135200 | 1058390240 | 4855 | 4860 | 4870 | 4835 | 11132 |
| 306 | 20231222 | 135100 | 1004383120 | 4860 | 4835 | 4860 | 4830 | 4208 |
| 307 | 20231222 | 135000 | 983993530 | 4835 | 4820 | 4840 | 4820 | 5505 |
| 308 | 20231222 | 134900 | 957388430 | 4825 | 4795 | 4830 | 4795 | 13888 |
| 309 | 20231222 | 134800 | 890566330 | 4795 | 4800 | 4800 | 4795 | 1347 |
| 310 | 20231222 | 134700 | 884107310 | 4800 | 4800 | 4800 | 4800 | 564 |
| 311 | 20231222 | 134600 | 881400110 | 4780 | 4780 | 4800 | 4780 | 444 |
| 312 | 20231222 | 134500 | 879270790 | 4800 | 4790 | 4800 | 4790 | 2008 |
| 313 | 20231222 | 134400 | 869643065 | 4800 | 4790 | 4800 | 4790 | 1360 |
| 314 | 20231222 | 134300 | 863122515 | 4790 | 4790 | 4790 | 4790 | 141 |
| 315 | 20231222 | 134200 | 862447125 | 4780 | 4790 | 4790 | 4780 | 264 |
| 316 | 20231222 | 134100 | 861185145 | 4790 | 4775 | 4790 | 4775 | 106 |
| 317 | 20231222 | 134000 | 860678980 | 4775 | 4775 | 4775 | 4775 | 200 |
| 318 | 20231222 | 133900 | 859723980 | 4775 | 4775 | 4775 | 4775 | 143 |
| 319 | 20231222 | 133800 | 859041155 | 4775 | 4810 | 4810 | 4775 | 3554 |
| 320 | 20231222 | 133700 | 842058705 | 4810 | 4765 | 4810 | 4765 | 13856 |
| 321 | 20231222 | 133600 | 775645010 | 4765 | 4765 | 4765 | 4765 | 0 |
| 322 | 20231222 | 133500 | 775645010 | 4765 | 4765 | 4765 | 4765 | 10 |
| 323 | 20231222 | 133400 | 775597360 | 4760 | 4760 | 4760 | 4760 | 1 |
| 324 | 20231222 | 133300 | 775592600 | 4765 | 4750 | 4765 | 4750 | 2422 |
| 325 | 20231222 | 133200 | 764087085 | 4755 | 4755 | 4755 | 4755 | 198 |
| 326 | 20231222 | 133100 | 763145595 | 4750 | 4755 | 4755 | 4750 | 49 |
| 327 | 20231222 | 133000 | 762912745 | 4755 | 4755 | 4755 | 4755 | 40 |
| 328 | 20231222 | 132900 | 762722545 | 4750 | 4765 | 4765 | 4750 | 10191 |
| 329 | 20231222 | 132800 | 714286965 | 4765 | 4765 | 4765 | 4765 | 0 |
| 330 | 20231222 | 132700 | 714286965 | 4765 | 4765 | 4770 | 4765 | 244 |
| 331 | 20231222 | 132600 | 713124250 | 4765 | 4765 | 4765 | 4765 | 10 |
| 332 | 20231222 | 132500 | 713076600 | 4765 | 4765 | 4765 | 4765 | 300 |
| 333 | 20231222 | 132400 | 711647100 | 4770 | 4770 | 4770 | 4770 | 0 |
| 334 | 20231222 | 132300 | 711647100 | 4770 | 4770 | 4770 | 4770 | 2 |
| 335 | 20231222 | 132200 | 711637560 | 4765 | 4765 | 4765 | 4765 | 103 |
| 336 | 20231222 | 132100 | 711146765 | 4770 | 4770 | 4770 | 4770 | 0 |
| 337 | 20231222 | 132000 | 711146765 | 4770 | 4765 | 4770 | 4765 | 70 |
| 338 | 20231222 | 131900 | 710813010 | 4775 | 4775 | 4775 | 4775 | 0 |
| 339 | 20231222 | 131800 | 710813010 | 4775 | 4775 | 4775 | 4770 | 430 |
| 340 | 20231222 | 131700 | 708759810 | 4775 | 4775 | 4775 | 4775 | 1 |
| 341 | 20231222 | 131600 | 708755035 | 4780 | 4775 | 4780 | 4775 | 505 |
| 342 | 20231222 | 131500 | 706341160 | 4770 | 4760 | 4770 | 4760 | 220 |
| 343 | 20231222 | 131400 | 705293235 | 4765 | 4760 | 4765 | 4760 | 1720 |
| 344 | 20231222 | 131300 | 697101035 | 4760 | 4765 | 4765 | 4760 | 626 |
| 345 | 20231222 | 131200 | 694121225 | 4760 | 4760 | 4760 | 4760 | 586 |
| 346 | 20231222 | 131100 | 691331865 | 4765 | 4760 | 4765 | 4760 | 300 |
| 347 | 20231222 | 131000 | 689902865 | 4760 | 4760 | 4760 | 4760 | 12 |
| 348 | 20231222 | 130900 | 689845745 | 4765 | 4760 | 4765 | 4760 | 36 |
| 349 | 20231222 | 130800 | 689674230 | 4760 | 4760 | 4760 | 4760 | 15 |
| 350 | 20231222 | 130700 | 689602830 | 4760 | 4760 | 4760 | 4760 | 100 |
| 351 | 20231222 | 130600 | 689126830 | 4765 | 4765 | 4765 | 4765 | 0 |
| 352 | 20231222 | 130500 | 689126830 | 4765 | 4765 | 4765 | 4765 | 129 |
| 353 | 20231222 | 130400 | 688512145 | 4765 | 4760 | 4765 | 4760 | 82 |
| 354 | 20231222 | 130300 | 688121670 | 4765 | 4765 | 4765 | 4765 | 10 |
| 355 | 20231222 | 130200 | 688074020 | 4760 | 4760 | 4760 | 4760 | 0 |
| 356 | 20231222 | 130100 | 688074020 | 4760 | 4765 | 4765 | 4760 | 7 |
| 357 | 20231222 | 130000 | 688040685 | 4770 | 4770 | 4770 | 4770 | 5 |
| 358 | 20231222 | 125900 | 688016835 | 4770 | 4770 | 4770 | 4770 | 0 |
| 359 | 20231222 | 125800 | 688016835 | 4770 | 4780 | 4780 | 4770 | 251 |
| 360 | 20231222 | 125700 | 686819430 | 4775 | 4780 | 4780 | 4775 | 392 |
| 361 | 20231222 | 125600 | 684947075 | 4780 | 4780 | 4780 | 4780 | 1568 |
| 362 | 20231222 | 125500 | 677452035 | 4780 | 4780 | 4780 | 4780 | 12 |
| 363 | 20231222 | 125400 | 677394675 | 4775 | 4775 | 4775 | 4775 | 151 |
| 364 | 20231222 | 125300 | 676673650 | 4780 | 4775 | 4780 | 4775 | 833 |
| 365 | 20231222 | 125200 | 672696065 | 4775 | 4780 | 4780 | 4775 | 1710 |
| 366 | 20231222 | 125100 | 664522840 | 4785 | 4775 | 4785 | 4775 | 1177 |
| 367 | 20231222 | 125000 | 658896735 | 4780 | 4770 | 4780 | 4770 | 813 |
| 368 | 20231222 | 124900 | 655013750 | 4770 | 4765 | 4770 | 4765 | 1155 |
| 369 | 20231222 | 124800 | 649504640 | 4765 | 4760 | 4765 | 4760 | 685 |
| 370 | 20231222 | 124700 | 646244035 | 4765 | 4760 | 4765 | 4760 | 4370 |
| 371 | 20231222 | 124600 | 625442590 | 4760 | 4755 | 4760 | 4755 | 3297 |
| 372 | 20231222 | 124500 | 609765135 | 4755 | 4755 | 4755 | 4755 | 108 |
| 373 | 20231222 | 124400 | 609251595 | 4755 | 4755 | 4755 | 4755 | 1 |
| 374 | 20231222 | 124300 | 609246840 | 4755 | 4760 | 4760 | 4750 | 24 |
| 375 | 20231222 | 124200 | 609132750 | 4760 | 4760 | 4760 | 4760 | 259 |
| 376 | 20231222 | 124100 | 607899910 | 4760 | 4760 | 4760 | 4760 | 5 |
| 377 | 20231222 | 124000 | 607876110 | 4760 | 4750 | 4760 | 4750 | 631 |
| 378 | 20231222 | 123900 | 604873330 | 4750 | 4750 | 4750 | 4750 | 228 |
| 379 | 20231222 | 123800 | 603790330 | 4750 | 4750 | 4750 | 4750 | 43 |
| 380 | 20231222 | 123700 | 603586080 | 4750 | 4750 | 4750 | 4750 | 1 |
| 381 | 20231222 | 123600 | 603581330 | 4750 | 4750 | 4750 | 4750 | 53 |
| 382 | 20231222 | 123500 | 603329580 | 4755 | 4750 | 4755 | 4750 | 963 |
| 383 | 20231222 | 123400 | 598752015 | 4745 | 4745 | 4745 | 4745 | 0 |
| 384 | 20231222 | 123300 | 598752015 | 4745 | 4740 | 4745 | 4740 | 583 |
| 385 | 20231222 | 123200 | 595985685 | 4740 | 4750 | 4750 | 4740 | 464 |
| 386 | 20231222 | 123100 | 593784475 | 4750 | 4750 | 4750 | 4750 | 22 |
| 387 | 20231222 | 123000 | 593679975 | 4750 | 4750 | 4750 | 4750 | 1220 |
| 388 | 20231222 | 122900 | 587884975 | 4750 | 4750 | 4750 | 4750 | 61 |
| 389 | 20231222 | 122800 | 587595225 | 4750 | 4750 | 4750 | 4750 | 40 |
| 390 | 20231222 | 122700 | 587405225 | 4750 | 4750 | 4750 | 4750 | 4880 |
| 391 | 20231222 | 122600 | 564225225 | 4755 | 4755 | 4755 | 4755 | 0 |
| 392 | 20231222 | 122500 | 564225225 | 4755 | 4755 | 4755 | 4755 | 30 |
| 393 | 20231222 | 122400 | 564082575 | 4750 | 4750 | 4750 | 4750 | 1 |
| 394 | 20231222 | 122300 | 564077825 | 4755 | 4750 | 4755 | 4750 | 33 |
| 395 | 20231222 | 122200 | 563920920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 396 | 20231222 | 122100 | 563920920 | 4755 | 4750 | 4755 | 4750 | 21 |
| 397 | 20231222 | 122000 | 563821120 | 4750 | 4750 | 4750 | 4750 | 66 |
| 398 | 20231222 | 121900 | 563507620 | 4750 | 4750 | 4750 | 4750 | 3 |
| 399 | 20231222 | 121800 | 563493370 | 4750 | 4750 | 4750 | 4750 | 9 |
| 400 | 20231222 | 121700 | 563450620 | 4750 | 4750 | 4750 | 4750 | 16 |
| 401 | 20231222 | 121600 | 563374620 | 4750 | 4750 | 4750 | 4750 | 53 |
| 402 | 20231222 | 121500 | 563122870 | 4735 | 4745 | 4745 | 4735 | 500 |
| 403 | 20231222 | 121400 | 560754210 | 4750 | 4745 | 4750 | 4745 | 46 |
| 404 | 20231222 | 121300 | 560535725 | 4740 | 4745 | 4745 | 4740 | 291 |
| 405 | 20231222 | 121200 | 559156355 | 4750 | 4750 | 4750 | 4750 | 0 |
| 406 | 20231222 | 121100 | 559156355 | 4750 | 4750 | 4750 | 4750 | 0 |
| 407 | 20231222 | 121000 | 559156355 | 4750 | 4750 | 4750 | 4750 | 82 |
| 408 | 20231222 | 120900 | 558766855 | 4750 | 4750 | 4750 | 4750 | 90 |
| 409 | 20231222 | 120800 | 558339355 | 4750 | 4755 | 4755 | 4750 | 45 |
| 410 | 20231222 | 120700 | 558125475 | 4755 | 4760 | 4760 | 4755 | 1133 |
| 411 | 20231222 | 120600 | 552737010 | 4760 | 4755 | 4760 | 4755 | 64 |
| 412 | 20231222 | 120500 | 552432635 | 4760 | 4755 | 4760 | 4755 | 974 |
| 413 | 20231222 | 120400 | 547799010 | 4755 | 4750 | 4755 | 4750 | 1150 |
| 414 | 20231222 | 120300 | 542332220 | 4750 | 4745 | 4755 | 4745 | 1007 |
| 415 | 20231222 | 120200 | 537549295 | 4745 | 4735 | 4745 | 4735 | 1924 |
| 416 | 20231222 | 120100 | 528421115 | 4735 | 4735 | 4735 | 4735 | 372 |
| 417 | 20231222 | 120000 | 526659695 | 4740 | 4740 | 4740 | 4740 | 0 |
| 418 | 20231222 | 115900 | 526659695 | 4740 | 4740 | 4740 | 4740 | 10 |
| 419 | 20231222 | 115800 | 526612295 | 4745 | 4745 | 4745 | 4745 | 0 |
| 420 | 20231222 | 115700 | 526612295 | 4745 | 4745 | 4745 | 4745 | 0 |
| 421 | 20231222 | 115600 | 526612295 | 4745 | 4745 | 4745 | 4745 | 1 |
| 422 | 20231222 | 115500 | 526607550 | 4745 | 4745 | 4745 | 4745 | 2 |
| 423 | 20231222 | 115400 | 526598060 | 4745 | 4745 | 4745 | 4745 | 1 |
| 424 | 20231222 | 115300 | 526593315 | 4745 | 4745 | 4745 | 4745 | 38 |
| 425 | 20231222 | 115200 | 526413005 | 4745 | 4735 | 4745 | 4735 | 1022 |
| 426 | 20231222 | 115100 | 521569070 | 4735 | 4740 | 4740 | 4735 | 41 |
| 427 | 20231222 | 115000 | 521374885 | 4740 | 4740 | 4740 | 4740 | 10 |
| 428 | 20231222 | 114900 | 521327485 | 4735 | 4735 | 4735 | 4735 | 19 |
| 429 | 20231222 | 114800 | 521237520 | 4735 | 4735 | 4735 | 4735 | 6 |
| 430 | 20231222 | 114700 | 521209110 | 4735 | 4740 | 4740 | 4735 | 141 |
| 431 | 20231222 | 114600 | 520541370 | 4740 | 4735 | 4740 | 4735 | 121 |
| 432 | 20231222 | 114500 | 519968065 | 4740 | 4740 | 4740 | 4740 | 0 |
| 433 | 20231222 | 114400 | 519968065 | 4740 | 4740 | 4740 | 4740 | 0 |
| 434 | 20231222 | 114300 | 519968065 | 4740 | 4740 | 4740 | 4740 | 30 |
| 435 | 20231222 | 114200 | 519825865 | 4740 | 4735 | 4740 | 4730 | 412 |
| 436 | 20231222 | 114100 | 517875040 | 4730 | 4730 | 4730 | 4730 | 386 |
| 437 | 20231222 | 114000 | 516049260 | 4730 | 4725 | 4730 | 4725 | 1959 |
| 438 | 20231222 | 113900 | 506792780 | 4715 | 4715 | 4715 | 4715 | 0 |
| 439 | 20231222 | 113800 | 506792780 | 4715 | 4720 | 4720 | 4715 | 84 |
| 440 | 20231222 | 113700 | 506396670 | 4725 | 4725 | 4725 | 4725 | 10 |
| 441 | 20231222 | 113600 | 506349420 | 4715 | 4715 | 4715 | 4715 | 0 |
| 442 | 20231222 | 113500 | 506349420 | 4715 | 4715 | 4715 | 4715 | 200 |
| 443 | 20231222 | 113400 | 505406420 | 4715 | 4725 | 4725 | 4715 | 531 |
| 444 | 20231222 | 113300 | 502901445 | 4715 | 4715 | 4715 | 4715 | 1 |
| 445 | 20231222 | 113200 | 502896730 | 4715 | 4715 | 4715 | 4715 | 16 |
| 446 | 20231222 | 113100 | 502821290 | 4725 | 4720 | 4725 | 4720 | 41 |
| 447 | 20231222 | 113000 | 502627705 | 4720 | 4725 | 4725 | 4720 | 139 |
| 448 | 20231222 | 112900 | 501971570 | 4725 | 4725 | 4725 | 4725 | 50 |
| 449 | 20231222 | 112800 | 501735320 | 4725 | 4725 | 4725 | 4725 | 0 |
| 450 | 20231222 | 112700 | 501735320 | 4725 | 4725 | 4725 | 4725 | 131 |
| 451 | 20231222 | 112600 | 501116345 | 4725 | 4725 | 4725 | 4725 | 0 |
| 452 | 20231222 | 112500 | 501116345 | 4725 | 4725 | 4725 | 4725 | 142 |
| 453 | 20231222 | 112400 | 500445395 | 4725 | 4725 | 4725 | 4725 | 0 |
| 454 | 20231222 | 112300 | 500445395 | 4725 | 4725 | 4725 | 4725 | 1 |
| 455 | 20231222 | 112200 | 500440670 | 4725 | 4720 | 4725 | 4720 | 176 |
| 456 | 20231222 | 112100 | 499609900 | 4720 | 4720 | 4720 | 4720 | 0 |
| 457 | 20231222 | 112000 | 499609900 | 4720 | 4720 | 4720 | 4715 | 943 |
| 458 | 20231222 | 111900 | 495163440 | 4720 | 4720 | 4720 | 4720 | 10 |
| 459 | 20231222 | 111800 | 495116240 | 4720 | 4720 | 4720 | 4720 | 1 |
| 460 | 20231222 | 111700 | 495111520 | 4715 | 4715 | 4715 | 4715 | 123 |
| 461 | 20231222 | 111600 | 494531575 | 4720 | 4720 | 4720 | 4720 | 289 |
| 462 | 20231222 | 111500 | 493167495 | 4725 | 4720 | 4725 | 4720 | 390 |
| 463 | 20231222 | 111400 | 491326645 | 4725 | 4725 | 4725 | 4725 | 10 |
| 464 | 20231222 | 111300 | 491279395 | 4725 | 4725 | 4725 | 4725 | 0 |
| 465 | 20231222 | 111200 | 491279395 | 4725 | 4725 | 4725 | 4725 | 0 |
| 466 | 20231222 | 111100 | 491279395 | 4725 | 4720 | 4725 | 4720 | 83 |
| 467 | 20231222 | 111000 | 490887475 | 4715 | 4715 | 4715 | 4715 | 0 |
| 468 | 20231222 | 110900 | 490887475 | 4715 | 4720 | 4720 | 4715 | 300 |
| 469 | 20231222 | 110800 | 489472540 | 4725 | 4725 | 4725 | 4725 | 20 |
| 470 | 20231222 | 110700 | 489378040 | 4720 | 4720 | 4720 | 4720 | 69 |
| 471 | 20231222 | 110600 | 489052360 | 4720 | 4720 | 4720 | 4720 | 242 |
| 472 | 20231222 | 110500 | 487910120 | 4720 | 4715 | 4720 | 4715 | 540 |
| 473 | 20231222 | 110400 | 485362820 | 4715 | 4715 | 4715 | 4715 | 600 |
| 474 | 20231222 | 110300 | 482533820 | 4715 | 4715 | 4715 | 4715 | 566 |
| 475 | 20231222 | 110200 | 479865130 | 4720 | 4720 | 4720 | 4720 | 18 |
| 476 | 20231222 | 110100 | 479780170 | 4720 | 4720 | 4720 | 4720 | 200 |
| 477 | 20231222 | 110000 | 478836170 | 4720 | 4720 | 4720 | 4715 | 656 |
| 478 | 20231222 | 105900 | 475742910 | 4715 | 4715 | 4720 | 4715 | 209 |
| 479 | 20231222 | 105800 | 474757435 | 4715 | 4720 | 4720 | 4715 | 875 |
| 480 | 20231222 | 105700 | 470631615 | 4720 | 4720 | 4720 | 4720 | 2 |
| 481 | 20231222 | 105600 | 470622175 | 4715 | 4720 | 4720 | 4715 | 384 |
| 482 | 20231222 | 105500 | 468811570 | 4720 | 4720 | 4720 | 4720 | 0 |
| 483 | 20231222 | 105400 | 468811570 | 4720 | 4715 | 4720 | 4715 | 299 |
| 484 | 20231222 | 105300 | 467401605 | 4715 | 4720 | 4720 | 4715 | 18 |
| 485 | 20231222 | 105200 | 467316680 | 4720 | 4720 | 4720 | 4720 | 44 |
| 486 | 20231222 | 105100 | 467109000 | 4720 | 4720 | 4720 | 4720 | 0 |
| 487 | 20231222 | 105000 | 467109000 | 4720 | 4715 | 4720 | 4715 | 32 |
| 488 | 20231222 | 104900 | 466957965 | 4715 | 4720 | 4720 | 4715 | 500 |
| 489 | 20231222 | 104800 | 464599965 | 4720 | 4720 | 4720 | 4720 | 34 |
| 490 | 20231222 | 104700 | 464439485 | 4720 | 4720 | 4720 | 4720 | 105 |
| 491 | 20231222 | 104600 | 463943885 | 4720 | 4720 | 4720 | 4720 | 301 |
| 492 | 20231222 | 104500 | 462523165 | 4720 | 4725 | 4725 | 4720 | 84 |
| 493 | 20231222 | 104400 | 462126535 | 4725 | 4725 | 4725 | 4725 | 20 |
| 494 | 20231222 | 104300 | 462032035 | 4725 | 4725 | 4725 | 4725 | 1 |
| 495 | 20231222 | 104200 | 462027310 | 4730 | 4730 | 4730 | 4730 | 100 |
| 496 | 20231222 | 104100 | 461554310 | 4730 | 4730 | 4730 | 4730 | 46 |
| 497 | 20231222 | 104000 | 461336730 | 4725 | 4725 | 4725 | 4725 | 6 |
| 498 | 20231222 | 103900 | 461308380 | 4720 | 4720 | 4720 | 4720 | 1221 |
| 499 | 20231222 | 103800 | 455545260 | 4710 | 4710 | 4710 | 4710 | 10 |
| 500 | 20231222 | 103700 | 455498160 | 4715 | 4715 | 4715 | 4715 | 90 |
| 501 | 20231222 | 103600 | 455073810 | 4715 | 4715 | 4715 | 4715 | 800 |
| 502 | 20231222 | 103500 | 451301810 | 4720 | 4715 | 4720 | 4715 | 205 |
| 503 | 20231222 | 103400 | 450335080 | 4715 | 4715 | 4715 | 4715 | 171 |
| 504 | 20231222 | 103300 | 449528815 | 4720 | 4710 | 4720 | 4710 | 1047 |
| 505 | 20231222 | 103200 | 444597345 | 4710 | 4710 | 4710 | 4710 | 100 |
| 506 | 20231222 | 103100 | 444126345 | 4715 | 4710 | 4715 | 4710 | 243 |
| 507 | 20231222 | 103000 | 442981705 | 4710 | 4715 | 4715 | 4710 | 42 |
| 508 | 20231222 | 102900 | 442783730 | 4715 | 4710 | 4715 | 4710 | 16 |
| 509 | 20231222 | 102800 | 442708315 | 4715 | 4715 | 4715 | 4710 | 2443 |
| 510 | 20231222 | 102700 | 431200960 | 4720 | 4715 | 4720 | 4715 | 583 |
| 511 | 20231222 | 102600 | 428451950 | 4715 | 4720 | 4720 | 4715 | 2533 |
| 512 | 20231222 | 102500 | 416508700 | 4715 | 4715 | 4715 | 4715 | 65 |
| 513 | 20231222 | 102400 | 416202225 | 4720 | 4720 | 4720 | 4715 | 1065 |
| 514 | 20231222 | 102300 | 411180575 | 4720 | 4720 | 4720 | 4720 | 679 |
| 515 | 20231222 | 102200 | 407975695 | 4720 | 4730 | 4730 | 4720 | 41 |
| 516 | 20231222 | 102100 | 407782075 | 4730 | 4730 | 4730 | 4730 | 10 |
| 517 | 20231222 | 102000 | 407734775 | 4735 | 4735 | 4735 | 4735 | 0 |
| 518 | 20231222 | 101900 | 407734775 | 4735 | 4725 | 4735 | 4715 | 2351 |
| 519 | 20231222 | 101800 | 396639875 | 4735 | 4735 | 4735 | 4735 | 0 |
| 520 | 20231222 | 101700 | 396639875 | 4735 | 4735 | 4735 | 4735 | 242 |
| 521 | 20231222 | 101600 | 395494005 | 4720 | 4725 | 4725 | 4720 | 301 |
| 522 | 20231222 | 101500 | 394073280 | 4720 | 4725 | 4725 | 4720 | 204 |
| 523 | 20231222 | 101400 | 393109565 | 4730 | 4730 | 4730 | 4730 | 7 |
| 524 | 20231222 | 101300 | 393076455 | 4735 | 4735 | 4735 | 4735 | 63 |
| 525 | 20231222 | 101200 | 392778150 | 4735 | 4735 | 4735 | 4735 | 32 |
| 526 | 20231222 | 101100 | 392626630 | 4730 | 4730 | 4730 | 4730 | 1 |
| 527 | 20231222 | 101000 | 392621900 | 4725 | 4735 | 4735 | 4720 | 258 |
| 528 | 20231222 | 100900 | 391403250 | 4735 | 4735 | 4735 | 4735 | 70 |
| 529 | 20231222 | 100800 | 391071800 | 4735 | 4730 | 4735 | 4730 | 653 |
| 530 | 20231222 | 100700 | 387981895 | 4715 | 4730 | 4730 | 4715 | 749 |
| 531 | 20231222 | 100600 | 384446185 | 4730 | 4730 | 4730 | 4730 | 0 |
| 532 | 20231222 | 100500 | 384446185 | 4730 | 4730 | 4730 | 4730 | 31 |
| 533 | 20231222 | 100400 | 384299555 | 4730 | 4730 | 4730 | 4730 | 103 |
| 534 | 20231222 | 100300 | 383812365 | 4725 | 4725 | 4725 | 4720 | 1108 |
| 535 | 20231222 | 100200 | 378581715 | 4725 | 4725 | 4725 | 4720 | 67 |
| 536 | 20231222 | 100100 | 378265145 | 4725 | 4725 | 4725 | 4720 | 617 |
| 537 | 20231222 | 100000 | 375351990 | 4720 | 4720 | 4720 | 4720 | 0 |
| 538 | 20231222 | 095900 | 375351990 | 4720 | 4715 | 4720 | 4710 | 384 |
| 539 | 20231222 | 095800 | 373541330 | 4715 | 4710 | 4715 | 4710 | 52 |
| 540 | 20231222 | 095700 | 373296405 | 4715 | 4715 | 4715 | 4715 | 10 |
| 541 | 20231222 | 095600 | 373249255 | 4715 | 4715 | 4715 | 4715 | 81 |
| 542 | 20231222 | 095500 | 372867340 | 4715 | 4715 | 4715 | 4715 | 13 |
| 543 | 20231222 | 095400 | 372806045 | 4715 | 4710 | 4715 | 4700 | 123 |
| 544 | 20231222 | 095300 | 372226270 | 4710 | 4710 | 4710 | 4710 | 259 |
| 545 | 20231222 | 095200 | 371006380 | 4700 | 4705 | 4705 | 4700 | 750 |
| 546 | 20231222 | 095100 | 367481375 | 4710 | 4710 | 4710 | 4710 | 31 |
| 547 | 20231222 | 095000 | 367335365 | 4710 | 4710 | 4710 | 4710 | 113 |
| 548 | 20231222 | 094900 | 366803135 | 4710 | 4700 | 4710 | 4695 | 180 |
| 549 | 20231222 | 094800 | 365957620 | 4700 | 4700 | 4700 | 4700 | 338 |
| 550 | 20231222 | 094700 | 364369020 | 4695 | 4700 | 4705 | 4695 | 1839 |
| 551 | 20231222 | 094600 | 355731970 | 4700 | 4700 | 4705 | 4700 | 5363 |
| 552 | 20231222 | 094500 | 330525215 | 4705 | 4705 | 4710 | 4700 | 1999 |
| 553 | 20231222 | 094400 | 321122470 | 4715 | 4715 | 4715 | 4715 | 0 |
| 554 | 20231222 | 094300 | 321122470 | 4715 | 4715 | 4715 | 4715 | 0 |
| 555 | 20231222 | 094200 | 321122470 | 4715 | 4700 | 4715 | 4700 | 57 |
| 556 | 20231222 | 094100 | 320853790 | 4700 | 4700 | 4700 | 4700 | 0 |
| 557 | 20231222 | 094000 | 320853790 | 4700 | 4700 | 4700 | 4700 | 475 |
| 558 | 20231222 | 093900 | 318621290 | 4700 | 4700 | 4700 | 4700 | 35 |
| 559 | 20231222 | 093800 | 318456790 | 4700 | 4700 | 4700 | 4695 | 724 |
| 560 | 20231222 | 093700 | 315057345 | 4700 | 4700 | 4705 | 4700 | 120 |
| 561 | 20231222 | 093600 | 314493340 | 4700 | 4700 | 4700 | 4700 | 37 |
| 562 | 20231222 | 093500 | 314319440 | 4700 | 4695 | 4700 | 4695 | 125 |
| 563 | 20231222 | 093400 | 313732190 | 4700 | 4705 | 4705 | 4700 | 4599 |
| 564 | 20231222 | 093300 | 292116670 | 4715 | 4705 | 4715 | 4705 | 336 |
| 565 | 20231222 | 093200 | 290533440 | 4715 | 4710 | 4715 | 4700 | 340 |
| 566 | 20231222 | 093100 | 288932050 | 4710 | 4710 | 4710 | 4700 | 547 |
| 567 | 20231222 | 093000 | 286358660 | 4700 | 4710 | 4710 | 4700 | 135 |
| 568 | 20231222 | 092900 | 285723810 | 4710 | 4700 | 4710 | 4700 | 319 |
| 569 | 20231222 | 092800 | 284223820 | 4700 | 4700 | 4700 | 4700 | 1232 |
| 570 | 20231222 | 092700 | 278433420 | 4710 | 4700 | 4710 | 4700 | 22 |
| 571 | 20231222 | 092600 | 278329810 | 4710 | 4715 | 4715 | 4700 | 2283 |
| 572 | 20231222 | 092500 | 267596880 | 4700 | 4695 | 4700 | 4695 | 11 |
| 573 | 20231222 | 092400 | 267545185 | 4695 | 4705 | 4705 | 4695 | 3030 |
| 574 | 20231222 | 092300 | 253304005 | 4705 | 4700 | 4705 | 4700 | 506 |
| 575 | 20231222 | 092200 | 250924180 | 4700 | 4715 | 4715 | 4700 | 2743 |
| 576 | 20231222 | 092100 | 238014865 | 4705 | 4735 | 4735 | 4705 | 417 |
| 577 | 20231222 | 092000 | 236047995 | 4740 | 4755 | 4755 | 4740 | 110 |
| 578 | 20231222 | 091900 | 235526045 | 4765 | 4710 | 4820 | 4685 | 10375 |
| 579 | 20231222 | 091800 | 186048285 | 4705 | 4685 | 4705 | 4685 | 3 |
| 580 | 20231222 | 091700 | 186034210 | 4720 | 4695 | 4720 | 4695 | 2000 |
| 581 | 20231222 | 091600 | 176600685 | 4680 | 4680 | 4685 | 4675 | 1312 |
| 582 | 20231222 | 091500 | 170460995 | 4670 | 4670 | 4670 | 4665 | 483 |
| 583 | 20231222 | 091400 | 168205885 | 4670 | 4685 | 4685 | 4665 | 3353 |
| 584 | 20231222 | 091300 | 152535945 | 4700 | 4710 | 4710 | 4685 | 17232 |
| 585 | 20231222 | 091200 | 71499575 | 4710 | 4715 | 4715 | 4710 | 396 |
| 586 | 20231222 | 091100 | 69634365 | 4715 | 4720 | 4725 | 4715 | 5276 |
| 587 | 20231222 | 091000 | 44746615 | 4725 | 4725 | 4725 | 4725 | 161 |
| 588 | 20231222 | 090900 | 43985890 | 4725 | 4720 | 4725 | 4720 | 814 |
| 589 | 20231222 | 090800 | 40143295 | 4720 | 4720 | 4725 | 4720 | 440 |
| 590 | 20231222 | 090700 | 38065355 | 4745 | 4745 | 4745 | 4745 | 135 |
| 591 | 20231222 | 090600 | 37424780 | 4745 | 4700 | 4745 | 4700 | 799 |
| 592 | 20231222 | 090500 | 33658695 | 4700 | 4705 | 4705 | 4700 | 1321 |
| 593 | 20231222 | 090400 | 27449035 | 4710 | 4705 | 4710 | 4700 | 996 |
| 594 | 20231222 | 090300 | 22765345 | 4700 | 4700 | 4705 | 4700 | 583 |
| 595 | 20231222 | 090200 | 20022430 | 4705 | 4740 | 4740 | 4705 | 2246 |
| 596 | 20231222 | 090100 | 9431620 | 4750 | 4750 | 4750 | 4750 | 0 |
| 597 | 20231222 | 090000 | 9431620 | 4750 | 4750 | 4750 | 4730 | 1869 |