30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 3 | 20231219 | 190700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20231219 | 190600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20231219 | 190500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20231219 | 190400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20231219 | 190300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20231219 | 190200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20231219 | 190100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20231219 | 190000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20231219 | 185900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20231219 | 185800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20231219 | 185700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20231219 | 185600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20231219 | 185500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20231219 | 185400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20231219 | 185300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20231219 | 185200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20231219 | 185100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20231219 | 185000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20231219 | 184900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20231219 | 184800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20231219 | 184700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20231219 | 184600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20231219 | 184500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20231219 | 184400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20231219 | 184300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20231219 | 184200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20231219 | 184100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20231219 | 184000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20231219 | 183900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20231219 | 183800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 33 | 20231219 | 183700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20231219 | 183600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20231219 | 183500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20231219 | 183400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20231219 | 183300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20231219 | 183200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20231219 | 183100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20231219 | 183000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20231219 | 182900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20231219 | 182800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20231219 | 182700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20231219 | 182600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20231219 | 182500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20231219 | 182400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20231219 | 182300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20231219 | 182200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20231219 | 182100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20231219 | 182000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20231219 | 181900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20231219 | 181800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20231219 | 181700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20231219 | 181600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20231219 | 181500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20231219 | 181400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20231219 | 181300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20231219 | 181200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20231219 | 181100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20231219 | 181000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20231219 | 180900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20231219 | 180800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 63 | 20231219 | 180700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20231219 | 180600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20231219 | 180500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20231219 | 180400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20231219 | 180300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20231219 | 180200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20231219 | 180100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20231219 | 180000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20231219 | 175900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20231219 | 175800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20231219 | 175700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20231219 | 175600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20231219 | 175500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20231219 | 175400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20231219 | 175300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20231219 | 175200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20231219 | 175100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20231219 | 175000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20231219 | 174900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20231219 | 174800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20231219 | 174700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20231219 | 174600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20231219 | 174500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20231219 | 174400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20231219 | 174300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20231219 | 174200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20231219 | 174100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20231219 | 174000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20231219 | 173900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20231219 | 173800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 93 | 20231219 | 173700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20231219 | 173600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20231219 | 173500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20231219 | 173400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20231219 | 173300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20231219 | 173200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20231219 | 173100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20231219 | 173000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20231219 | 172900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20231219 | 172800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20231219 | 172700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20231219 | 172600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20231219 | 172500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20231219 | 172400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20231219 | 172300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20231219 | 172200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20231219 | 172100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20231219 | 172000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20231219 | 171900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20231219 | 171800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20231219 | 171700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20231219 | 171600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20231219 | 171500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20231219 | 171400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20231219 | 171300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20231219 | 171200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20231219 | 171100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20231219 | 171000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20231219 | 170900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20231219 | 170800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 123 | 20231219 | 170700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20231219 | 170600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20231219 | 170500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20231219 | 170400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20231219 | 170300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20231219 | 170200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20231219 | 170100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20231219 | 170000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20231219 | 165900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20231219 | 165800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20231219 | 165700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20231219 | 165600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20231219 | 165500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20231219 | 165400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20231219 | 165300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20231219 | 165200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20231219 | 165100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20231219 | 165000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20231219 | 164900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20231219 | 164800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20231219 | 164700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20231219 | 164600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20231219 | 164500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20231219 | 164400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20231219 | 164300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20231219 | 164200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20231219 | 164100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20231219 | 164000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20231219 | 163900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20231219 | 163800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 153 | 20231219 | 163700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20231219 | 163600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20231219 | 163500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20231219 | 163400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20231219 | 163300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20231219 | 163200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20231219 | 163100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20231219 | 163000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20231219 | 162900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20231219 | 162800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20231219 | 162700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20231219 | 162600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20231219 | 162500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20231219 | 162400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20231219 | 162300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20231219 | 162200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20231219 | 162100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20231219 | 162000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20231219 | 161900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20231219 | 161800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20231219 | 161700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20231219 | 161600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20231219 | 161500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20231219 | 161400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20231219 | 161300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20231219 | 161200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20231219 | 161100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20231219 | 161000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20231219 | 160900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20231219 | 160800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 183 | 20231219 | 160700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20231219 | 160600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20231219 | 160500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20231219 | 160400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20231219 | 160300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20231219 | 160200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20231219 | 160100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20231219 | 160000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20231219 | 155900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20231219 | 155800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20231219 | 155700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20231219 | 155600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20231219 | 155500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20231219 | 155400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20231219 | 155300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20231219 | 155200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20231219 | 155100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20231219 | 155000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20231219 | 154900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20231219 | 154800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20231219 | 154700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20231219 | 154600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20231219 | 154500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20231219 | 154400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20231219 | 154300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20231219 | 154200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20231219 | 154100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20231219 | 154000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20231219 | 153900 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20231219 | 153800 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 213 | 20231219 | 153700 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20231219 | 153600 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20231219 | 153500 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20231219 | 153400 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20231219 | 153300 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20231219 | 153200 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20231219 | 153100 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20231219 | 153000 | 1050893430 | 2655 | 2655 | 2655 | 2655 | 9186 |
| 221 | 20231219 | 152900 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20231219 | 152800 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20231219 | 152700 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20231219 | 152600 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20231219 | 152500 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20231219 | 152400 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20231219 | 152300 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20231219 | 152200 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20231219 | 152100 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20231219 | 152000 | 1026504600 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20231219 | 151900 | 1026504600 | 2655 | 2655 | 2655 | 2645 | 1113 |
| 232 | 20231219 | 151800 | 1023553390 | 2655 | 2655 | 2655 | 2650 | 44 |
| 233 | 20231219 | 151700 | 1023436760 | 2655 | 2650 | 2655 | 2650 | 269 |
| 234 | 20231219 | 151600 | 1022723780 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20231219 | 151500 | 1022723780 | 2655 | 2650 | 2655 | 2650 | 135 |
| 236 | 20231219 | 151400 | 1022365545 | 2655 | 2650 | 2655 | 2650 | 104 |
| 237 | 20231219 | 151300 | 1022089940 | 2655 | 2650 | 2655 | 2650 | 66 |
| 238 | 20231219 | 151200 | 1021915035 | 2650 | 2650 | 2655 | 2650 | 376 |
| 239 | 20231219 | 151100 | 1020918600 | 2650 | 2650 | 2655 | 2650 | 1460 |
| 240 | 20231219 | 151000 | 1017043815 | 2655 | 2655 | 2655 | 2655 | 6 |
| 241 | 20231219 | 150900 | 1017027885 | 2655 | 2650 | 2655 | 2650 | 1410 |
| 242 | 20231219 | 150800 | 1013291085 | 2645 | 2650 | 2650 | 2645 | 1238 |
| 243 | 20231219 | 150700 | 1010011575 | 2650 | 2650 | 2650 | 2650 | 270 |
| 244 | 20231219 | 150600 | 1009296075 | 2650 | 2650 | 2650 | 2650 | 3 |
| 245 | 20231219 | 150500 | 1009288125 | 2645 | 2650 | 2650 | 2645 | 641 |
| 246 | 20231219 | 150400 | 1007589600 | 2650 | 2645 | 2650 | 2645 | 15 |
| 247 | 20231219 | 150300 | 1007549920 | 2650 | 2650 | 2650 | 2650 | 60 |
| 248 | 20231219 | 150200 | 1007390920 | 2650 | 2650 | 2650 | 2650 | 198 |
| 249 | 20231219 | 150100 | 1006866220 | 2650 | 2650 | 2650 | 2645 | 1454 |
| 250 | 20231219 | 150000 | 1003020370 | 2650 | 2650 | 2650 | 2650 | 1 |
| 251 | 20231219 | 145900 | 1003017720 | 2650 | 2650 | 2650 | 2650 | 4 |
| 252 | 20231219 | 145800 | 1003007120 | 2645 | 2650 | 2650 | 2645 | 3065 |
| 253 | 20231219 | 145700 | 994900180 | 2650 | 2650 | 2650 | 2650 | 0 |
| 254 | 20231219 | 145600 | 994900180 | 2650 | 2660 | 2660 | 2650 | 1348 |
| 255 | 20231219 | 145500 | 991327870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 256 | 20231219 | 145400 | 991327870 | 2660 | 2660 | 2660 | 2660 | 1 |
| 257 | 20231219 | 145300 | 991325210 | 2660 | 2660 | 2660 | 2660 | 15 |
| 258 | 20231219 | 145200 | 991285310 | 2660 | 2655 | 2660 | 2655 | 539 |
| 259 | 20231219 | 145100 | 989852180 | 2655 | 2650 | 2655 | 2650 | 3147 |
| 260 | 20231219 | 145000 | 981501180 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 261 | 20231219 | 144900 | 978851180 | 2650 | 2650 | 2650 | 2650 | 1 |
| 262 | 20231219 | 144800 | 978848530 | 2645 | 2645 | 2645 | 2645 | 1 |
| 263 | 20231219 | 144700 | 978845885 | 2650 | 2650 | 2650 | 2650 | 2 |
| 264 | 20231219 | 144600 | 978840585 | 2650 | 2650 | 2650 | 2650 | 686 |
| 265 | 20231219 | 144500 | 977022685 | 2650 | 2650 | 2650 | 2650 | 0 |
| 266 | 20231219 | 144400 | 977022685 | 2650 | 2655 | 2655 | 2650 | 297 |
| 267 | 20231219 | 144300 | 976235610 | 2655 | 2655 | 2655 | 2655 | 0 |
| 268 | 20231219 | 144200 | 976235610 | 2655 | 2650 | 2655 | 2645 | 339 |
| 269 | 20231219 | 144100 | 975338780 | 2655 | 2645 | 2655 | 2645 | 85 |
| 270 | 20231219 | 144000 | 975113945 | 2645 | 2650 | 2650 | 2645 | 138 |
| 271 | 20231219 | 143900 | 974748885 | 2650 | 2650 | 2650 | 2650 | 120 |
| 272 | 20231219 | 143800 | 974430885 | 2655 | 2660 | 2660 | 2650 | 73 |
| 273 | 20231219 | 143700 | 974237410 | 2645 | 2655 | 2660 | 2645 | 1690 |
| 274 | 20231219 | 143600 | 969747800 | 2655 | 2645 | 2655 | 2645 | 214 |
| 275 | 20231219 | 143500 | 969180530 | 2645 | 2645 | 2655 | 2645 | 180 |
| 276 | 20231219 | 143400 | 968704375 | 2645 | 2650 | 2655 | 2645 | 2036 |
| 277 | 20231219 | 143300 | 963309135 | 2650 | 2645 | 2650 | 2645 | 391 |
| 278 | 20231219 | 143200 | 962274935 | 2650 | 2650 | 2650 | 2645 | 406 |
| 279 | 20231219 | 143100 | 961201035 | 2645 | 2645 | 2645 | 2645 | 500 |
| 280 | 20231219 | 143000 | 959878535 | 2645 | 2645 | 2650 | 2645 | 1187 |
| 281 | 20231219 | 142900 | 956734225 | 2645 | 2645 | 2645 | 2645 | 150 |
| 282 | 20231219 | 142800 | 956337475 | 2645 | 2650 | 2650 | 2645 | 23 |
| 283 | 20231219 | 142700 | 956276635 | 2650 | 2650 | 2650 | 2650 | 0 |
| 284 | 20231219 | 142600 | 956276635 | 2650 | 2650 | 2650 | 2650 | 3 |
| 285 | 20231219 | 142500 | 956268685 | 2645 | 2650 | 2650 | 2645 | 977 |
| 286 | 20231219 | 142400 | 953682635 | 2650 | 2650 | 2650 | 2650 | 671 |
| 287 | 20231219 | 142300 | 951904485 | 2645 | 2645 | 2645 | 2645 | 0 |
| 288 | 20231219 | 142200 | 951904485 | 2645 | 2655 | 2660 | 2645 | 132 |
| 289 | 20231219 | 142100 | 951555140 | 2660 | 2660 | 2660 | 2660 | 252 |
| 290 | 20231219 | 142000 | 950884820 | 2660 | 2660 | 2660 | 2660 | 11 |
| 291 | 20231219 | 141900 | 950855560 | 2655 | 2650 | 2655 | 2650 | 795 |
| 292 | 20231219 | 141800 | 948744840 | 2655 | 2655 | 2655 | 2650 | 420 |
| 293 | 20231219 | 141700 | 947631745 | 2655 | 2645 | 2655 | 2645 | 1412 |
| 294 | 20231219 | 141600 | 943883240 | 2645 | 2645 | 2645 | 2645 | 1 |
| 295 | 20231219 | 141500 | 943880595 | 2645 | 2640 | 2645 | 2640 | 5 |
| 296 | 20231219 | 141400 | 943867390 | 2640 | 2640 | 2640 | 2640 | 282 |
| 297 | 20231219 | 141300 | 943122910 | 2640 | 2640 | 2640 | 2640 | 1580 |
| 298 | 20231219 | 141200 | 938951710 | 2640 | 2640 | 2640 | 2640 | 9 |
| 299 | 20231219 | 141100 | 938927950 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 300 | 20231219 | 141000 | 936287950 | 2645 | 2645 | 2645 | 2645 | 106 |
| 301 | 20231219 | 140900 | 936007580 | 2645 | 2640 | 2645 | 2640 | 1065 |
| 302 | 20231219 | 140800 | 933195925 | 2645 | 2645 | 2645 | 2645 | 701 |
| 303 | 20231219 | 140700 | 931341780 | 2655 | 2650 | 2655 | 2650 | 219 |
| 304 | 20231219 | 140600 | 930760905 | 2655 | 2650 | 2655 | 2650 | 111 |
| 305 | 20231219 | 140500 | 930466255 | 2655 | 2645 | 2655 | 2645 | 301 |
| 306 | 20231219 | 140400 | 929670100 | 2655 | 2655 | 2655 | 2655 | 180 |
| 307 | 20231219 | 140300 | 929192200 | 2655 | 2655 | 2655 | 2655 | 0 |
| 308 | 20231219 | 140200 | 929192200 | 2655 | 2655 | 2655 | 2650 | 3819 |
| 309 | 20231219 | 140100 | 919071815 | 2655 | 2655 | 2655 | 2655 | 30 |
| 310 | 20231219 | 140000 | 918992165 | 2655 | 2655 | 2655 | 2655 | 0 |
| 311 | 20231219 | 135900 | 918992165 | 2655 | 2655 | 2655 | 2655 | 20 |
| 312 | 20231219 | 135800 | 918939065 | 2655 | 2655 | 2655 | 2655 | 0 |
| 313 | 20231219 | 135700 | 918939065 | 2655 | 2650 | 2655 | 2650 | 1659 |
| 314 | 20231219 | 135600 | 914542710 | 2655 | 2655 | 2655 | 2655 | 1 |
| 315 | 20231219 | 135500 | 914540055 | 2655 | 2655 | 2655 | 2655 | 1 |
| 316 | 20231219 | 135400 | 914537400 | 2650 | 2655 | 2655 | 2650 | 891 |
| 317 | 20231219 | 135300 | 912172250 | 2655 | 2655 | 2655 | 2655 | 0 |
| 318 | 20231219 | 135200 | 912172250 | 2655 | 2650 | 2655 | 2650 | 2001 |
| 319 | 20231219 | 135100 | 906868595 | 2650 | 2645 | 2655 | 2645 | 1585 |
| 320 | 20231219 | 135000 | 902666200 | 2650 | 2650 | 2650 | 2650 | 2068 |
| 321 | 20231219 | 134900 | 897186000 | 2645 | 2650 | 2650 | 2645 | 15 |
| 322 | 20231219 | 134800 | 897146275 | 2650 | 2645 | 2650 | 2645 | 964 |
| 323 | 20231219 | 134700 | 894596465 | 2645 | 2645 | 2650 | 2640 | 3149 |
| 324 | 20231219 | 134600 | 886267410 | 2650 | 2650 | 2650 | 2650 | 7 |
| 325 | 20231219 | 134500 | 886248860 | 2645 | 2650 | 2650 | 2645 | 687 |
| 326 | 20231219 | 134400 | 884431645 | 2650 | 2650 | 2650 | 2650 | 0 |
| 327 | 20231219 | 134300 | 884431645 | 2650 | 2650 | 2650 | 2650 | 206 |
| 328 | 20231219 | 134200 | 883885745 | 2650 | 2650 | 2650 | 2650 | 52 |
| 329 | 20231219 | 134100 | 883747945 | 2650 | 2650 | 2650 | 2650 | 4 |
| 330 | 20231219 | 134000 | 883737345 | 2650 | 2650 | 2650 | 2650 | 0 |
| 331 | 20231219 | 133900 | 883737345 | 2650 | 2645 | 2650 | 2645 | 355 |
| 332 | 20231219 | 133800 | 882798350 | 2645 | 2645 | 2645 | 2645 | 32 |
| 333 | 20231219 | 133700 | 882713710 | 2645 | 2645 | 2645 | 2645 | 0 |
| 334 | 20231219 | 133600 | 882713710 | 2645 | 2645 | 2645 | 2645 | 0 |
| 335 | 20231219 | 133500 | 882713710 | 2645 | 2645 | 2645 | 2645 | 200 |
| 336 | 20231219 | 133400 | 882184710 | 2645 | 2640 | 2645 | 2640 | 215 |
| 337 | 20231219 | 133300 | 881617035 | 2645 | 2650 | 2650 | 2645 | 6 |
| 338 | 20231219 | 133200 | 881601155 | 2645 | 2645 | 2645 | 2645 | 4 |
| 339 | 20231219 | 133100 | 881590575 | 2645 | 2645 | 2645 | 2645 | 41 |
| 340 | 20231219 | 133000 | 881482130 | 2645 | 2645 | 2645 | 2640 | 127 |
| 341 | 20231219 | 132900 | 881146305 | 2650 | 2650 | 2650 | 2650 | 12 |
| 342 | 20231219 | 132800 | 881114505 | 2640 | 2645 | 2645 | 2640 | 60 |
| 343 | 20231219 | 132700 | 880956080 | 2640 | 2640 | 2640 | 2640 | 936 |
| 344 | 20231219 | 132600 | 878485040 | 2640 | 2640 | 2640 | 2640 | 1 |
| 345 | 20231219 | 132500 | 878482400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 346 | 20231219 | 132400 | 878482400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 347 | 20231219 | 132300 | 878482400 | 2650 | 2650 | 2650 | 2650 | 1 |
| 348 | 20231219 | 132200 | 878479750 | 2640 | 2645 | 2645 | 2640 | 2514 |
| 349 | 20231219 | 132100 | 871830720 | 2640 | 2640 | 2640 | 2640 | 1110 |
| 350 | 20231219 | 132000 | 868900320 | 2645 | 2645 | 2645 | 2645 | 2367 |
| 351 | 20231219 | 131900 | 862639605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 352 | 20231219 | 131800 | 862639605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 353 | 20231219 | 131700 | 862639605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 354 | 20231219 | 131600 | 862639605 | 2650 | 2650 | 2650 | 2650 | 300 |
| 355 | 20231219 | 131500 | 861844605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 356 | 20231219 | 131400 | 861844605 | 2650 | 2650 | 2650 | 2650 | 14 |
| 357 | 20231219 | 131300 | 861807505 | 2650 | 2655 | 2655 | 2650 | 1791 |
| 358 | 20231219 | 131200 | 857061350 | 2655 | 2655 | 2655 | 2650 | 62 |
| 359 | 20231219 | 131100 | 856897040 | 2650 | 2650 | 2655 | 2650 | 1051 |
| 360 | 20231219 | 131000 | 854111885 | 2655 | 2655 | 2655 | 2655 | 63 |
| 361 | 20231219 | 130900 | 853944620 | 2655 | 2655 | 2655 | 2655 | 1213 |
| 362 | 20231219 | 130800 | 850724105 | 2660 | 2660 | 2660 | 2660 | 219 |
| 363 | 20231219 | 130700 | 850141565 | 2660 | 2660 | 2660 | 2660 | 0 |
| 364 | 20231219 | 130600 | 850141565 | 2660 | 2660 | 2660 | 2660 | 1179 |
| 365 | 20231219 | 130500 | 847005425 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 366 | 20231219 | 130400 | 844350425 | 2655 | 2655 | 2655 | 2655 | 0 |
| 367 | 20231219 | 130300 | 844350425 | 2655 | 2655 | 2655 | 2655 | 700 |
| 368 | 20231219 | 130200 | 842491925 | 2660 | 2660 | 2660 | 2660 | 700 |
| 369 | 20231219 | 130100 | 840629925 | 2660 | 2660 | 2660 | 2650 | 247 |
| 370 | 20231219 | 130000 | 839975305 | 2650 | 2650 | 2650 | 2650 | 0 |
| 371 | 20231219 | 125900 | 839975305 | 2650 | 2650 | 2650 | 2650 | 200 |
| 372 | 20231219 | 125800 | 839445305 | 2650 | 2650 | 2650 | 2650 | 530 |
| 373 | 20231219 | 125700 | 838040805 | 2650 | 2650 | 2650 | 2650 | 0 |
| 374 | 20231219 | 125600 | 838040805 | 2650 | 2650 | 2650 | 2650 | 98 |
| 375 | 20231219 | 125500 | 837781105 | 2655 | 2655 | 2655 | 2655 | 58 |
| 376 | 20231219 | 125400 | 837627115 | 2655 | 2650 | 2655 | 2650 | 164 |
| 377 | 20231219 | 125300 | 837192305 | 2650 | 2655 | 2660 | 2650 | 458 |
| 378 | 20231219 | 125200 | 835974820 | 2655 | 2655 | 2655 | 2655 | 11 |
| 379 | 20231219 | 125100 | 835945615 | 2655 | 2650 | 2655 | 2650 | 5501 |
| 380 | 20231219 | 125000 | 821353715 | 2650 | 2650 | 2650 | 2650 | 0 |
| 381 | 20231219 | 124900 | 821353715 | 2650 | 2650 | 2650 | 2650 | 0 |
| 382 | 20231219 | 124800 | 821353715 | 2650 | 2650 | 2650 | 2650 | 0 |
| 383 | 20231219 | 124700 | 821353715 | 2650 | 2650 | 2650 | 2650 | 1 |
| 384 | 20231219 | 124600 | 821351065 | 2645 | 2645 | 2645 | 2645 | 260 |
| 385 | 20231219 | 124500 | 820663365 | 2645 | 2645 | 2645 | 2645 | 1 |
| 386 | 20231219 | 124400 | 820660720 | 2645 | 2650 | 2650 | 2645 | 206 |
| 387 | 20231219 | 124300 | 820114850 | 2650 | 2650 | 2650 | 2650 | 207 |
| 388 | 20231219 | 124200 | 819566300 | 2650 | 2650 | 2650 | 2650 | 199 |
| 389 | 20231219 | 124100 | 819038950 | 2650 | 2650 | 2650 | 2650 | 36 |
| 390 | 20231219 | 124000 | 818943550 | 2650 | 2655 | 2655 | 2650 | 664 |
| 391 | 20231219 | 123900 | 817183945 | 2655 | 2655 | 2655 | 2655 | 1 |
| 392 | 20231219 | 123800 | 817181290 | 2655 | 2650 | 2655 | 2650 | 406 |
| 393 | 20231219 | 123700 | 816105375 | 2650 | 2650 | 2650 | 2650 | 97 |
| 394 | 20231219 | 123600 | 815848325 | 2655 | 2650 | 2655 | 2650 | 1017 |
| 395 | 20231219 | 123500 | 813153190 | 2650 | 2645 | 2650 | 2645 | 503 |
| 396 | 20231219 | 123400 | 811822740 | 2650 | 2650 | 2650 | 2650 | 0 |
| 397 | 20231219 | 123300 | 811822740 | 2650 | 2650 | 2650 | 2650 | 13 |
| 398 | 20231219 | 123200 | 811788290 | 2655 | 2660 | 2660 | 2655 | 2 |
| 399 | 20231219 | 123100 | 811782975 | 2655 | 2650 | 2660 | 2645 | 1505 |
| 400 | 20231219 | 123000 | 807798405 | 2655 | 2660 | 2660 | 2655 | 29 |
| 401 | 20231219 | 122900 | 807721405 | 2665 | 2660 | 2665 | 2660 | 15 |
| 402 | 20231219 | 122800 | 807681485 | 2665 | 2660 | 2665 | 2655 | 6101 |
| 403 | 20231219 | 122700 | 791480290 | 2665 | 2665 | 2665 | 2665 | 52 |
| 404 | 20231219 | 122600 | 791341710 | 2660 | 2660 | 2660 | 2660 | 100 |
| 405 | 20231219 | 122500 | 791075710 | 2665 | 2660 | 2665 | 2660 | 1514 |
| 406 | 20231219 | 122400 | 787048455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 407 | 20231219 | 122300 | 787048455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 408 | 20231219 | 122200 | 787048455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 409 | 20231219 | 122100 | 787048455 | 2665 | 2655 | 2665 | 2655 | 101 |
| 410 | 20231219 | 122000 | 786780290 | 2660 | 2660 | 2665 | 2660 | 4160 |
| 411 | 20231219 | 121900 | 775698835 | 2660 | 2660 | 2660 | 2660 | 100 |
| 412 | 20231219 | 121800 | 775432835 | 2660 | 2665 | 2665 | 2660 | 22 |
| 413 | 20231219 | 121700 | 775374260 | 2660 | 2655 | 2660 | 2655 | 2136 |
| 414 | 20231219 | 121600 | 769693000 | 2655 | 2655 | 2655 | 2655 | 100 |
| 415 | 20231219 | 121500 | 769427500 | 2660 | 2660 | 2660 | 2660 | 38 |
| 416 | 20231219 | 121400 | 769326420 | 2655 | 2655 | 2655 | 2655 | 210 |
| 417 | 20231219 | 121300 | 768768870 | 2660 | 2655 | 2660 | 2655 | 211 |
| 418 | 20231219 | 121200 | 768208635 | 2660 | 2660 | 2660 | 2660 | 0 |
| 419 | 20231219 | 121100 | 768208635 | 2660 | 2660 | 2660 | 2660 | 22 |
| 420 | 20231219 | 121000 | 768150115 | 2660 | 2660 | 2660 | 2660 | 210 |
| 421 | 20231219 | 120900 | 767591515 | 2660 | 2660 | 2660 | 2660 | 188 |
| 422 | 20231219 | 120800 | 767091435 | 2660 | 2660 | 2660 | 2660 | 500 |
| 423 | 20231219 | 120700 | 765761435 | 2660 | 2650 | 2660 | 2650 | 2106 |
| 424 | 20231219 | 120600 | 760180025 | 2650 | 2650 | 2650 | 2650 | 600 |
| 425 | 20231219 | 120500 | 758590025 | 2655 | 2655 | 2655 | 2655 | 0 |
| 426 | 20231219 | 120400 | 758590025 | 2655 | 2655 | 2655 | 2655 | 1012 |
| 427 | 20231219 | 120300 | 755903165 | 2655 | 2650 | 2655 | 2650 | 106 |
| 428 | 20231219 | 120200 | 755622260 | 2650 | 2660 | 2660 | 2650 | 3292 |
| 429 | 20231219 | 120100 | 746885850 | 2660 | 2660 | 2660 | 2655 | 109 |
| 430 | 20231219 | 120000 | 746596410 | 2660 | 2660 | 2660 | 2660 | 26 |
| 431 | 20231219 | 115900 | 746527250 | 2660 | 2660 | 2660 | 2660 | 100 |
| 432 | 20231219 | 115800 | 746261250 | 2660 | 2660 | 2660 | 2660 | 55 |
| 433 | 20231219 | 115700 | 746114950 | 2660 | 2660 | 2660 | 2660 | 41 |
| 434 | 20231219 | 115600 | 746005890 | 2660 | 2660 | 2660 | 2660 | 26 |
| 435 | 20231219 | 115500 | 745936730 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 436 | 20231219 | 115400 | 743276730 | 2660 | 2660 | 2660 | 2660 | 323 |
| 437 | 20231219 | 115300 | 742417550 | 2660 | 2660 | 2660 | 2660 | 25 |
| 438 | 20231219 | 115200 | 742351050 | 2660 | 2660 | 2660 | 2660 | 1529 |
| 439 | 20231219 | 115100 | 738283910 | 2660 | 2660 | 2660 | 2660 | 0 |
| 440 | 20231219 | 115000 | 738283910 | 2660 | 2660 | 2660 | 2660 | 0 |
| 441 | 20231219 | 114900 | 738283910 | 2660 | 2655 | 2660 | 2655 | 14 |
| 442 | 20231219 | 114800 | 738246720 | 2655 | 2660 | 2660 | 2655 | 18 |
| 443 | 20231219 | 114700 | 738198925 | 2660 | 2660 | 2660 | 2660 | 12 |
| 444 | 20231219 | 114600 | 738167005 | 2660 | 2660 | 2660 | 2660 | 1 |
| 445 | 20231219 | 114500 | 738164345 | 2655 | 2655 | 2655 | 2655 | 0 |
| 446 | 20231219 | 114400 | 738164345 | 2655 | 2655 | 2655 | 2655 | 1 |
| 447 | 20231219 | 114300 | 738161690 | 2660 | 2660 | 2660 | 2660 | 104 |
| 448 | 20231219 | 114200 | 737885050 | 2660 | 2655 | 2660 | 2655 | 1556 |
| 449 | 20231219 | 114100 | 733753860 | 2655 | 2655 | 2655 | 2655 | 3 |
| 450 | 20231219 | 114000 | 733745895 | 2655 | 2655 | 2655 | 2655 | 0 |
| 451 | 20231219 | 113900 | 733745895 | 2655 | 2655 | 2655 | 2655 | 75 |
| 452 | 20231219 | 113800 | 733546770 | 2655 | 2655 | 2660 | 2655 | 1644 |
| 453 | 20231219 | 113700 | 729181945 | 2660 | 2655 | 2660 | 2655 | 808 |
| 454 | 20231219 | 113600 | 727036700 | 2655 | 2655 | 2655 | 2655 | 15 |
| 455 | 20231219 | 113500 | 726996875 | 2655 | 2650 | 2655 | 2650 | 351 |
| 456 | 20231219 | 113400 | 726066720 | 2650 | 2650 | 2650 | 2650 | 150 |
| 457 | 20231219 | 113300 | 725669220 | 2655 | 2655 | 2655 | 2655 | 20 |
| 458 | 20231219 | 113200 | 725616120 | 2650 | 2650 | 2650 | 2650 | 56 |
| 459 | 20231219 | 113100 | 725467720 | 2655 | 2655 | 2655 | 2655 | 802 |
| 460 | 20231219 | 113000 | 723338410 | 2655 | 2655 | 2655 | 2655 | 8 |
| 461 | 20231219 | 112900 | 723317170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 462 | 20231219 | 112800 | 723317170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 463 | 20231219 | 112700 | 723317170 | 2650 | 2650 | 2650 | 2650 | 34 |
| 464 | 20231219 | 112600 | 723227070 | 2650 | 2655 | 2655 | 2650 | 110 |
| 465 | 20231219 | 112500 | 722935520 | 2655 | 2655 | 2655 | 2655 | 365 |
| 466 | 20231219 | 112400 | 721966445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 467 | 20231219 | 112300 | 721966445 | 2655 | 2655 | 2655 | 2645 | 1171 |
| 468 | 20231219 | 112200 | 718857450 | 2655 | 2650 | 2655 | 2650 | 400 |
| 469 | 20231219 | 112100 | 717796985 | 2645 | 2645 | 2645 | 2645 | 400 |
| 470 | 20231219 | 112000 | 716738985 | 2645 | 2645 | 2645 | 2645 | 0 |
| 471 | 20231219 | 111900 | 716738985 | 2645 | 2645 | 2645 | 2645 | 0 |
| 472 | 20231219 | 111800 | 716738985 | 2645 | 2645 | 2645 | 2645 | 100 |
| 473 | 20231219 | 111700 | 716474485 | 2645 | 2650 | 2650 | 2645 | 158 |
| 474 | 20231219 | 111600 | 716056325 | 2650 | 2650 | 2650 | 2650 | 15 |
| 475 | 20231219 | 111500 | 716016575 | 2650 | 2650 | 2650 | 2645 | 1810 |
| 476 | 20231219 | 111400 | 711227980 | 2650 | 2650 | 2650 | 2650 | 500 |
| 477 | 20231219 | 111300 | 709902980 | 2650 | 2650 | 2650 | 2650 | 150 |
| 478 | 20231219 | 111200 | 709505480 | 2655 | 2655 | 2655 | 2655 | 0 |
| 479 | 20231219 | 111100 | 709505480 | 2655 | 2655 | 2655 | 2655 | 21 |
| 480 | 20231219 | 111000 | 709449725 | 2655 | 2655 | 2655 | 2655 | 1 |
| 481 | 20231219 | 110900 | 709447070 | 2655 | 2655 | 2655 | 2655 | 0 |
| 482 | 20231219 | 110800 | 709447070 | 2655 | 2655 | 2655 | 2655 | 70 |
| 483 | 20231219 | 110700 | 709261220 | 2655 | 2655 | 2655 | 2655 | 0 |
| 484 | 20231219 | 110600 | 709261220 | 2655 | 2655 | 2655 | 2655 | 0 |
| 485 | 20231219 | 110500 | 709261220 | 2655 | 2650 | 2655 | 2645 | 301 |
| 486 | 20231219 | 110400 | 708465060 | 2655 | 2650 | 2655 | 2650 | 934 |
| 487 | 20231219 | 110300 | 705989955 | 2650 | 2650 | 2650 | 2650 | 0 |
| 488 | 20231219 | 110200 | 705989955 | 2650 | 2645 | 2650 | 2645 | 61 |
| 489 | 20231219 | 110100 | 705828605 | 2650 | 2645 | 2650 | 2640 | 1011 |
| 490 | 20231219 | 110000 | 703156860 | 2650 | 2650 | 2650 | 2650 | 0 |
| 491 | 20231219 | 105900 | 703156860 | 2650 | 2650 | 2650 | 2650 | 9 |
| 492 | 20231219 | 105800 | 703133010 | 2645 | 2645 | 2645 | 2645 | 263 |
| 493 | 20231219 | 105700 | 702437375 | 2650 | 2650 | 2650 | 2650 | 160 |
| 494 | 20231219 | 105600 | 702013375 | 2650 | 2650 | 2650 | 2650 | 0 |
| 495 | 20231219 | 105500 | 702013375 | 2650 | 2650 | 2650 | 2650 | 1555 |
| 496 | 20231219 | 105400 | 697892625 | 2650 | 2650 | 2650 | 2650 | 51 |
| 497 | 20231219 | 105300 | 697757475 | 2650 | 2650 | 2650 | 2650 | 1520 |
| 498 | 20231219 | 105200 | 693729475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 499 | 20231219 | 105100 | 693729475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 500 | 20231219 | 105000 | 693729475 | 2655 | 2655 | 2655 | 2655 | 0 |
| 501 | 20231219 | 104900 | 693729475 | 2655 | 2655 | 2655 | 2655 | 20 |
| 502 | 20231219 | 104800 | 693676375 | 2655 | 2650 | 2655 | 2635 | 8758 |
| 503 | 20231219 | 104700 | 670503230 | 2650 | 2645 | 2650 | 2645 | 4305 |
| 504 | 20231219 | 104600 | 659095030 | 2645 | 2645 | 2645 | 2645 | 412 |
| 505 | 20231219 | 104500 | 658005290 | 2650 | 2650 | 2650 | 2650 | 500 |
| 506 | 20231219 | 104400 | 656680290 | 2645 | 2645 | 2645 | 2645 | 0 |
| 507 | 20231219 | 104300 | 656680290 | 2645 | 2645 | 2645 | 2645 | 1 |
| 508 | 20231219 | 104200 | 656677645 | 2635 | 2635 | 2635 | 2635 | 150 |
| 509 | 20231219 | 104100 | 656282395 | 2635 | 2645 | 2645 | 2635 | 1200 |
| 510 | 20231219 | 104000 | 653115150 | 2650 | 2645 | 2650 | 2645 | 264 |
| 511 | 20231219 | 103900 | 652416820 | 2645 | 2650 | 2650 | 2645 | 251 |
| 512 | 20231219 | 103800 | 651751925 | 2650 | 2650 | 2650 | 2645 | 729 |
| 513 | 20231219 | 103700 | 649822575 | 2650 | 2650 | 2650 | 2650 | 10 |
| 514 | 20231219 | 103600 | 649796075 | 2645 | 2645 | 2645 | 2645 | 16 |
| 515 | 20231219 | 103500 | 649753755 | 2645 | 2645 | 2645 | 2645 | 2242 |
| 516 | 20231219 | 103400 | 643823665 | 2645 | 2645 | 2645 | 2645 | 0 |
| 517 | 20231219 | 103300 | 643823665 | 2645 | 2645 | 2645 | 2645 | 1 |
| 518 | 20231219 | 103200 | 643821020 | 2645 | 2645 | 2645 | 2645 | 0 |
| 519 | 20231219 | 103100 | 643821020 | 2645 | 2645 | 2645 | 2645 | 617 |
| 520 | 20231219 | 103000 | 642189055 | 2640 | 2635 | 2645 | 2630 | 6987 |
| 521 | 20231219 | 102900 | 623747275 | 2630 | 2635 | 2645 | 2630 | 1458 |
| 522 | 20231219 | 102800 | 619894015 | 2635 | 2645 | 2645 | 2635 | 1035 |
| 523 | 20231219 | 102700 | 617166490 | 2645 | 2645 | 2645 | 2645 | 300 |
| 524 | 20231219 | 102600 | 616372990 | 2650 | 2650 | 2650 | 2650 | 28 |
| 525 | 20231219 | 102500 | 616298790 | 2650 | 2650 | 2650 | 2645 | 151 |
| 526 | 20231219 | 102400 | 615899245 | 2650 | 2650 | 2650 | 2650 | 16 |
| 527 | 20231219 | 102300 | 615856845 | 2645 | 2645 | 2645 | 2645 | 0 |
| 528 | 20231219 | 102200 | 615856845 | 2645 | 2645 | 2645 | 2645 | 0 |
| 529 | 20231219 | 102100 | 615856845 | 2645 | 2640 | 2645 | 2640 | 12684 |
| 530 | 20231219 | 102000 | 582337245 | 2630 | 2635 | 2635 | 2630 | 2709 |
| 531 | 20231219 | 101900 | 575204030 | 2630 | 2630 | 2635 | 2630 | 46 |
| 532 | 20231219 | 101800 | 575082880 | 2630 | 2635 | 2635 | 2630 | 1614 |
| 533 | 20231219 | 101700 | 570837040 | 2635 | 2635 | 2635 | 2635 | 3 |
| 534 | 20231219 | 101600 | 570829135 | 2640 | 2640 | 2640 | 2640 | 127 |
| 535 | 20231219 | 101500 | 570493855 | 2640 | 2645 | 2645 | 2640 | 4 |
| 536 | 20231219 | 101400 | 570483285 | 2640 | 2640 | 2640 | 2640 | 200 |
| 537 | 20231219 | 101300 | 569955285 | 2640 | 2645 | 2645 | 2640 | 50 |
| 538 | 20231219 | 101200 | 569823185 | 2640 | 2640 | 2640 | 2640 | 63 |
| 539 | 20231219 | 101100 | 569656865 | 2640 | 2640 | 2640 | 2640 | 14 |
| 540 | 20231219 | 101000 | 569619905 | 2640 | 2630 | 2640 | 2630 | 2003 |
| 541 | 20231219 | 100900 | 564340800 | 2630 | 2630 | 2630 | 2630 | 500 |
| 542 | 20231219 | 100800 | 563025800 | 2630 | 2640 | 2640 | 2630 | 44 |
| 543 | 20231219 | 100700 | 562909660 | 2640 | 2635 | 2640 | 2630 | 1461 |
| 544 | 20231219 | 100600 | 559057120 | 2630 | 2625 | 2635 | 2625 | 3649 |
| 545 | 20231219 | 100500 | 549445975 | 2630 | 2630 | 2630 | 2625 | 3259 |
| 546 | 20231219 | 100400 | 540884805 | 2630 | 2630 | 2630 | 2630 | 250 |
| 547 | 20231219 | 100300 | 540227305 | 2625 | 2625 | 2630 | 2625 | 7911 |
| 548 | 20231219 | 100200 | 519460430 | 2625 | 2625 | 2630 | 2625 | 18 |
| 549 | 20231219 | 100100 | 519413175 | 2625 | 2630 | 2630 | 2625 | 8568 |
| 550 | 20231219 | 100000 | 496922125 | 2625 | 2640 | 2640 | 2625 | 11566 |
| 551 | 20231219 | 095900 | 466473580 | 2635 | 2640 | 2640 | 2635 | 2477 |
| 552 | 20231219 | 095800 | 459939860 | 2640 | 2645 | 2645 | 2640 | 1018 |
| 553 | 20231219 | 095700 | 457252110 | 2645 | 2650 | 2650 | 2645 | 10 |
| 554 | 20231219 | 095600 | 457225630 | 2650 | 2650 | 2650 | 2650 | 0 |
| 555 | 20231219 | 095500 | 457225630 | 2650 | 2650 | 2650 | 2650 | 120 |
| 556 | 20231219 | 095400 | 456907630 | 2645 | 2645 | 2645 | 2645 | 8 |
| 557 | 20231219 | 095300 | 456886470 | 2645 | 2645 | 2645 | 2645 | 0 |
| 558 | 20231219 | 095200 | 456886470 | 2645 | 2650 | 2650 | 2645 | 2174 |
| 559 | 20231219 | 095100 | 451135490 | 2645 | 2645 | 2645 | 2645 | 5 |
| 560 | 20231219 | 095000 | 451122265 | 2650 | 2650 | 2650 | 2650 | 270 |
| 561 | 20231219 | 094900 | 450406765 | 2655 | 2650 | 2655 | 2650 | 3 |
| 562 | 20231219 | 094800 | 450398805 | 2655 | 2660 | 2660 | 2650 | 48 |
| 563 | 20231219 | 094700 | 450271480 | 2655 | 2660 | 2660 | 2655 | 11 |
| 564 | 20231219 | 094600 | 450242250 | 2660 | 2645 | 2660 | 2645 | 7322 |
| 565 | 20231219 | 094500 | 430820640 | 2645 | 2645 | 2645 | 2635 | 1011 |
| 566 | 20231219 | 094400 | 428156585 | 2645 | 2640 | 2645 | 2635 | 2479 |
| 567 | 20231219 | 094300 | 421613530 | 2645 | 2640 | 2645 | 2640 | 356 |
| 568 | 20231219 | 094200 | 420673175 | 2640 | 2640 | 2640 | 2640 | 12 |
| 569 | 20231219 | 094100 | 420641495 | 2645 | 2645 | 2645 | 2645 | 6 |
| 570 | 20231219 | 094000 | 420625625 | 2640 | 2640 | 2640 | 2640 | 595 |
| 571 | 20231219 | 093900 | 419054825 | 2640 | 2635 | 2650 | 2635 | 3723 |
| 572 | 20231219 | 093800 | 409205040 | 2635 | 2640 | 2645 | 2635 | 1914 |
| 573 | 20231219 | 093700 | 404152585 | 2640 | 2640 | 2650 | 2640 | 736 |
| 574 | 20231219 | 093600 | 402205870 | 2650 | 2655 | 2655 | 2635 | 2107 |
| 575 | 20231219 | 093500 | 396641950 | 2655 | 2640 | 2655 | 2640 | 8517 |
| 576 | 20231219 | 093400 | 374090960 | 2645 | 2645 | 2650 | 2645 | 1655 |
| 577 | 20231219 | 093300 | 369713475 | 2650 | 2645 | 2650 | 2645 | 112 |
| 578 | 20231219 | 093200 | 369417175 | 2650 | 2645 | 2650 | 2645 | 92 |
| 579 | 20231219 | 093100 | 369173695 | 2650 | 2650 | 2650 | 2650 | 302 |
| 580 | 20231219 | 093000 | 368373395 | 2650 | 2650 | 2650 | 2645 | 163 |
| 581 | 20231219 | 092900 | 367941945 | 2650 | 2650 | 2650 | 2645 | 663 |
| 582 | 20231219 | 092800 | 366185030 | 2650 | 2650 | 2650 | 2650 | 1151 |
| 583 | 20231219 | 092700 | 363134880 | 2650 | 2650 | 2650 | 2650 | 411 |
| 584 | 20231219 | 092600 | 362045730 | 2645 | 2640 | 2645 | 2640 | 2145 |
| 585 | 20231219 | 092500 | 356378360 | 2640 | 2630 | 2640 | 2625 | 6395 |
| 586 | 20231219 | 092400 | 339541855 | 2630 | 2635 | 2635 | 2630 | 1602 |
| 587 | 20231219 | 092300 | 335328070 | 2635 | 2635 | 2635 | 2625 | 8475 |
| 588 | 20231219 | 092200 | 313045185 | 2635 | 2635 | 2635 | 2630 | 1469 |
| 589 | 20231219 | 092100 | 309175370 | 2635 | 2630 | 2635 | 2630 | 302 |
| 590 | 20231219 | 092000 | 308380545 | 2635 | 2635 | 2635 | 2630 | 2699 |
| 591 | 20231219 | 091900 | 301280780 | 2635 | 2635 | 2635 | 2630 | 938 |
| 592 | 20231219 | 091800 | 298810700 | 2635 | 2630 | 2635 | 2625 | 2642 |
| 593 | 20231219 | 091700 | 291864095 | 2625 | 2630 | 2630 | 2625 | 605 |
| 594 | 20231219 | 091600 | 290273950 | 2630 | 2630 | 2630 | 2625 | 1111 |
| 595 | 20231219 | 091500 | 287357045 | 2630 | 2630 | 2630 | 2625 | 773 |
| 596 | 20231219 | 091400 | 285324405 | 2630 | 2630 | 2630 | 2630 | 330 |
| 597 | 20231219 | 091300 | 284456505 | 2635 | 2635 | 2635 | 2625 | 6427 |
| 598 | 20231219 | 091200 | 267545625 | 2640 | 2640 | 2640 | 2635 | 122 |
| 599 | 20231219 | 091100 | 267223550 | 2640 | 2630 | 2640 | 2630 | 3503 |
| 600 | 20231219 | 091000 | 258000660 | 2635 | 2635 | 2640 | 2630 | 5195 |
| 601 | 20231219 | 090900 | 244337175 | 2640 | 2630 | 2640 | 2620 | 7290 |
| 602 | 20231219 | 090800 | 225209175 | 2640 | 2630 | 2640 | 2625 | 3499 |
| 603 | 20231219 | 090700 | 215994080 | 2630 | 2645 | 2645 | 2620 | 16703 |
| 604 | 20231219 | 090600 | 172039390 | 2645 | 2655 | 2655 | 2640 | 3137 |
| 605 | 20231219 | 090500 | 163744175 | 2640 | 2650 | 2665 | 2640 | 17898 |
| 606 | 20231219 | 090400 | 116334510 | 2670 | 2665 | 2670 | 2650 | 16908 |
| 607 | 20231219 | 090300 | 71410045 | 2665 | 2695 | 2695 | 2665 | 2417 |
| 608 | 20231219 | 090200 | 64899550 | 2695 | 2670 | 2695 | 2665 | 4361 |
| 609 | 20231219 | 090100 | 53226665 | 2665 | 2705 | 2705 | 2655 | 1461 |
| 610 | 20231219 | 090000 | 49334565 | 2685 | 2670 | 2685 | 2650 | 18476 |