28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 3 | 20231222 | 184400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20231222 | 184300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20231222 | 184200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20231222 | 184100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20231222 | 184000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20231222 | 183900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20231222 | 183800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20231222 | 183700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20231222 | 183600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20231222 | 183500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20231222 | 183400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20231222 | 183300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20231222 | 183200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20231222 | 183100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20231222 | 183000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20231222 | 182900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20231222 | 182800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20231222 | 182700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20231222 | 182600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20231222 | 182500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20231222 | 182400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20231222 | 182300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20231222 | 182200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20231222 | 182100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20231222 | 182000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20231222 | 181900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20231222 | 181800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20231222 | 181700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20231222 | 181600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20231222 | 181500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 33 | 20231222 | 181400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20231222 | 181300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20231222 | 181200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20231222 | 181100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20231222 | 181000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20231222 | 180900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20231222 | 180800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20231222 | 180700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20231222 | 180600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20231222 | 180500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20231222 | 180400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20231222 | 180300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20231222 | 180200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20231222 | 180100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20231222 | 180000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20231222 | 175900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20231222 | 175800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20231222 | 175700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20231222 | 175600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20231222 | 175500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20231222 | 175400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20231222 | 175300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20231222 | 175200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20231222 | 175100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20231222 | 175000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20231222 | 174900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20231222 | 174800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20231222 | 174700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20231222 | 174600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20231222 | 174500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 63 | 20231222 | 174400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20231222 | 174300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20231222 | 174200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20231222 | 174100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20231222 | 174000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20231222 | 173900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20231222 | 173800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20231222 | 173700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20231222 | 173600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20231222 | 173500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20231222 | 173400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20231222 | 173300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20231222 | 173200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20231222 | 173100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20231222 | 173000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20231222 | 172900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20231222 | 172800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20231222 | 172700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20231222 | 172600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20231222 | 172500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20231222 | 172400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20231222 | 172300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20231222 | 172200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20231222 | 172100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20231222 | 172000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20231222 | 171900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20231222 | 171800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20231222 | 171700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20231222 | 171600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20231222 | 171500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 93 | 20231222 | 171400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20231222 | 171300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20231222 | 171200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20231222 | 171100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20231222 | 171000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20231222 | 170900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20231222 | 170800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20231222 | 170700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20231222 | 170600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20231222 | 170500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20231222 | 170400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20231222 | 170300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20231222 | 170200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20231222 | 170100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20231222 | 170000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20231222 | 165900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20231222 | 165800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20231222 | 165700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20231222 | 165600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20231222 | 165500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20231222 | 165400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20231222 | 165300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20231222 | 165200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20231222 | 165100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20231222 | 165000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20231222 | 164900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20231222 | 164800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20231222 | 164700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20231222 | 164600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20231222 | 164500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 123 | 20231222 | 164400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20231222 | 164300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20231222 | 164200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20231222 | 164100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20231222 | 164000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20231222 | 163900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20231222 | 163800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20231222 | 163700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20231222 | 163600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20231222 | 163500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20231222 | 163400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20231222 | 163300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20231222 | 163200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20231222 | 163100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20231222 | 163000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20231222 | 162900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20231222 | 162800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20231222 | 162700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20231222 | 162600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20231222 | 162500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20231222 | 162400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20231222 | 162300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20231222 | 162200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20231222 | 162100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20231222 | 162000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20231222 | 161900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20231222 | 161800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20231222 | 161700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20231222 | 161600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20231222 | 161500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 153 | 20231222 | 161400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20231222 | 161300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20231222 | 161200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20231222 | 161100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20231222 | 161000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20231222 | 160900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20231222 | 160800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20231222 | 160700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20231222 | 160600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20231222 | 160500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20231222 | 160400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20231222 | 160300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20231222 | 160200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20231222 | 160100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20231222 | 160000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20231222 | 155900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20231222 | 155800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20231222 | 155700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20231222 | 155600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20231222 | 155500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20231222 | 155400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20231222 | 155300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20231222 | 155200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20231222 | 155100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20231222 | 155000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20231222 | 154900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20231222 | 154800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20231222 | 154700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20231222 | 154600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20231222 | 154500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 183 | 20231222 | 154400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20231222 | 154300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20231222 | 154200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20231222 | 154100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20231222 | 154000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20231222 | 153900 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20231222 | 153800 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20231222 | 153700 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20231222 | 153600 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20231222 | 153500 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20231222 | 153400 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20231222 | 153300 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20231222 | 153200 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20231222 | 153100 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20231222 | 153000 | 1772692665 | 4365 | 4365 | 4365 | 4365 | 1747 |
| 198 | 20231222 | 152900 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20231222 | 152800 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20231222 | 152700 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20231222 | 152600 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20231222 | 152500 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20231222 | 152400 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20231222 | 152300 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20231222 | 152200 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20231222 | 152100 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20231222 | 152000 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20231222 | 151900 | 1765067010 | 4355 | 4355 | 4355 | 4355 | 221 |
| 209 | 20231222 | 151800 | 1764104555 | 4360 | 4360 | 4360 | 4360 | 30 |
| 210 | 20231222 | 151700 | 1763973755 | 4350 | 4350 | 4355 | 4350 | 643 |
| 211 | 20231222 | 151600 | 1761174010 | 4350 | 4350 | 4355 | 4350 | 561 |
| 212 | 20231222 | 151500 | 1758733595 | 4355 | 4350 | 4355 | 4350 | 145 |
| 213 | 20231222 | 151400 | 1758102830 | 4355 | 4355 | 4355 | 4355 | 1359 |
| 214 | 20231222 | 151300 | 1752184385 | 4355 | 4355 | 4355 | 4350 | 2027 |
| 215 | 20231222 | 151200 | 1743361580 | 4365 | 4350 | 4365 | 4350 | 717 |
| 216 | 20231222 | 151100 | 1740241450 | 4355 | 4355 | 4355 | 4355 | 1244 |
| 217 | 20231222 | 151000 | 1734823830 | 4355 | 4360 | 4360 | 4355 | 1554 |
| 218 | 20231222 | 150900 | 1728053915 | 4360 | 4360 | 4360 | 4360 | 27 |
| 219 | 20231222 | 150800 | 1727936195 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231222 | 150700 | 1727936195 | 4360 | 4360 | 4360 | 4360 | 4 |
| 221 | 20231222 | 150600 | 1727918755 | 4360 | 4355 | 4360 | 4355 | 1063 |
| 222 | 20231222 | 150500 | 1723289090 | 4360 | 4360 | 4360 | 4360 | 7 |
| 223 | 20231222 | 150400 | 1723258570 | 4360 | 4360 | 4360 | 4360 | 1544 |
| 224 | 20231222 | 150300 | 1716526730 | 4360 | 4365 | 4365 | 4360 | 27 |
| 225 | 20231222 | 150200 | 1716408975 | 4365 | 4365 | 4365 | 4365 | 45 |
| 226 | 20231222 | 150100 | 1716212550 | 4360 | 4355 | 4360 | 4355 | 429 |
| 227 | 20231222 | 150000 | 1714342160 | 4355 | 4355 | 4355 | 4355 | 0 |
| 228 | 20231222 | 145900 | 1714342160 | 4355 | 4355 | 4355 | 4355 | 0 |
| 229 | 20231222 | 145800 | 1714342160 | 4355 | 4355 | 4355 | 4355 | 130 |
| 230 | 20231222 | 145700 | 1713776010 | 4355 | 4355 | 4355 | 4355 | 121 |
| 231 | 20231222 | 145600 | 1713249055 | 4355 | 4355 | 4355 | 4355 | 204 |
| 232 | 20231222 | 145500 | 1712360635 | 4355 | 4355 | 4355 | 4355 | 95 |
| 233 | 20231222 | 145400 | 1711946910 | 4350 | 4350 | 4350 | 4350 | 984 |
| 234 | 20231222 | 145300 | 1707666510 | 4350 | 4355 | 4355 | 4350 | 412 |
| 235 | 20231222 | 145200 | 1705872700 | 4360 | 4355 | 4360 | 4355 | 3 |
| 236 | 20231222 | 145100 | 1705859630 | 4355 | 4360 | 4360 | 4355 | 60 |
| 237 | 20231222 | 145000 | 1705598280 | 4360 | 4355 | 4360 | 4350 | 1185 |
| 238 | 20231222 | 144900 | 1700437850 | 4355 | 4360 | 4360 | 4355 | 3190 |
| 239 | 20231222 | 144800 | 1686536480 | 4360 | 4360 | 4365 | 4360 | 511 |
| 240 | 20231222 | 144700 | 1684308490 | 4360 | 4360 | 4360 | 4360 | 1089 |
| 241 | 20231222 | 144600 | 1679560450 | 4360 | 4365 | 4365 | 4360 | 872 |
| 242 | 20231222 | 144500 | 1675756585 | 4365 | 4365 | 4365 | 4365 | 505 |
| 243 | 20231222 | 144400 | 1673552260 | 4360 | 4360 | 4360 | 4360 | 91 |
| 244 | 20231222 | 144300 | 1673155500 | 4360 | 4360 | 4360 | 4360 | 2797 |
| 245 | 20231222 | 144200 | 1660960580 | 4360 | 4360 | 4365 | 4360 | 773 |
| 246 | 20231222 | 144100 | 1657590260 | 4360 | 4365 | 4365 | 4360 | 425 |
| 247 | 20231222 | 144000 | 1655736045 | 4365 | 4365 | 4370 | 4365 | 305 |
| 248 | 20231222 | 143900 | 1654404220 | 4365 | 4365 | 4365 | 4365 | 0 |
| 249 | 20231222 | 143800 | 1654404220 | 4365 | 4365 | 4365 | 4365 | 1 |
| 250 | 20231222 | 143700 | 1654399855 | 4360 | 4360 | 4360 | 4360 | 115 |
| 251 | 20231222 | 143600 | 1653898455 | 4360 | 4365 | 4365 | 4360 | 595 |
| 252 | 20231222 | 143500 | 1651302900 | 4365 | 4375 | 4375 | 4365 | 1006 |
| 253 | 20231222 | 143400 | 1646909615 | 4375 | 4370 | 4375 | 4370 | 512 |
| 254 | 20231222 | 143300 | 1644670485 | 4370 | 4375 | 4375 | 4370 | 1000 |
| 255 | 20231222 | 143200 | 1640297420 | 4375 | 4380 | 4380 | 4375 | 136 |
| 256 | 20231222 | 143100 | 1639701745 | 4380 | 4375 | 4380 | 4375 | 1101 |
| 257 | 20231222 | 143000 | 1634884550 | 4375 | 4375 | 4375 | 4375 | 2 |
| 258 | 20231222 | 142900 | 1634875800 | 4375 | 4375 | 4375 | 4370 | 532 |
| 259 | 20231222 | 142800 | 1632548310 | 4370 | 4370 | 4370 | 4370 | 27 |
| 260 | 20231222 | 142700 | 1632430320 | 4370 | 4370 | 4370 | 4370 | 117 |
| 261 | 20231222 | 142600 | 1631919030 | 4370 | 4370 | 4370 | 4370 | 377 |
| 262 | 20231222 | 142500 | 1630271540 | 4375 | 4370 | 4375 | 4360 | 28 |
| 263 | 20231222 | 142400 | 1630149185 | 4360 | 4370 | 4375 | 4360 | 1662 |
| 264 | 20231222 | 142300 | 1622887215 | 4370 | 4360 | 4370 | 4360 | 231 |
| 265 | 20231222 | 142200 | 1621879145 | 4370 | 4370 | 4370 | 4360 | 293 |
| 266 | 20231222 | 142100 | 1620601635 | 4370 | 4370 | 4370 | 4360 | 167 |
| 267 | 20231222 | 142000 | 1619873195 | 4360 | 4370 | 4375 | 4360 | 462 |
| 268 | 20231222 | 141900 | 1617853685 | 4370 | 4375 | 4375 | 4370 | 72 |
| 269 | 20231222 | 141800 | 1617539040 | 4375 | 4360 | 4375 | 4360 | 2 |
| 270 | 20231222 | 141700 | 1617530305 | 4375 | 4375 | 4375 | 4375 | 275 |
| 271 | 20231222 | 141600 | 1616327180 | 4375 | 4375 | 4375 | 4355 | 68 |
| 272 | 20231222 | 141500 | 1616030960 | 4375 | 4365 | 4375 | 4355 | 35 |
| 273 | 20231222 | 141400 | 1615878325 | 4380 | 4360 | 4385 | 4350 | 2778 |
| 274 | 20231222 | 141300 | 1603759580 | 4365 | 4365 | 4365 | 4355 | 1011 |
| 275 | 20231222 | 141200 | 1599355725 | 4370 | 4355 | 4370 | 4350 | 4986 |
| 276 | 20231222 | 141100 | 1577652440 | 4370 | 4370 | 4370 | 4360 | 2173 |
| 277 | 20231222 | 141000 | 1568176480 | 4360 | 4375 | 4375 | 4360 | 652 |
| 278 | 20231222 | 140900 | 1565332250 | 4365 | 4365 | 4365 | 4355 | 822 |
| 279 | 20231222 | 140800 | 1561749570 | 4365 | 4375 | 4375 | 4355 | 1460 |
| 280 | 20231222 | 140700 | 1555381835 | 4370 | 4355 | 4375 | 4355 | 360 |
| 281 | 20231222 | 140600 | 1553807860 | 4355 | 4370 | 4380 | 4355 | 11098 |
| 282 | 20231222 | 140500 | 1505394900 | 4385 | 4375 | 4390 | 4365 | 4294 |
| 283 | 20231222 | 140400 | 1486619050 | 4375 | 4385 | 4390 | 4375 | 2370 |
| 284 | 20231222 | 140300 | 1476233845 | 4385 | 4400 | 4400 | 4385 | 5564 |
| 285 | 20231222 | 140200 | 1451807260 | 4400 | 4395 | 4405 | 4390 | 12693 |
| 286 | 20231222 | 140100 | 1395977310 | 4400 | 4420 | 4420 | 4395 | 6229 |
| 287 | 20231222 | 140000 | 1368551850 | 4400 | 4415 | 4425 | 4395 | 10570 |
| 288 | 20231222 | 135900 | 1322023260 | 4415 | 4440 | 4450 | 4410 | 23691 |
| 289 | 20231222 | 135800 | 1217130195 | 4430 | 4515 | 4520 | 4430 | 51062 |
| 290 | 20231222 | 135700 | 988896485 | 4525 | 4410 | 4525 | 4390 | 65664 |
| 291 | 20231222 | 135600 | 695505805 | 4415 | 4390 | 4430 | 4375 | 11242 |
| 292 | 20231222 | 135500 | 646048690 | 4390 | 4355 | 4390 | 4355 | 6906 |
| 293 | 20231222 | 135400 | 615854955 | 4350 | 4350 | 4350 | 4350 | 397 |
| 294 | 20231222 | 135300 | 614128005 | 4350 | 4350 | 4350 | 4350 | 0 |
| 295 | 20231222 | 135200 | 614128005 | 4350 | 4350 | 4350 | 4350 | 130 |
| 296 | 20231222 | 135100 | 613562505 | 4350 | 4350 | 4350 | 4350 | 0 |
| 297 | 20231222 | 135000 | 613562505 | 4350 | 4350 | 4350 | 4350 | 200 |
| 298 | 20231222 | 134900 | 612692505 | 4350 | 4350 | 4350 | 4350 | 1562 |
| 299 | 20231222 | 134800 | 605897805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 300 | 20231222 | 134700 | 605897805 | 4350 | 4350 | 4350 | 4350 | 806 |
| 301 | 20231222 | 134600 | 602391705 | 4350 | 4360 | 4360 | 4350 | 1579 |
| 302 | 20231222 | 134500 | 595521955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 303 | 20231222 | 134400 | 595521955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 304 | 20231222 | 134300 | 595521955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 305 | 20231222 | 134200 | 595521955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 306 | 20231222 | 134100 | 595521955 | 4365 | 4365 | 4365 | 4365 | 1 |
| 307 | 20231222 | 134000 | 595517590 | 4350 | 4365 | 4365 | 4350 | 330 |
| 308 | 20231222 | 133900 | 594081640 | 4365 | 4365 | 4365 | 4365 | 0 |
| 309 | 20231222 | 133800 | 594081640 | 4365 | 4365 | 4365 | 4365 | 8 |
| 310 | 20231222 | 133700 | 594046720 | 4365 | 4365 | 4365 | 4365 | 1 |
| 311 | 20231222 | 133600 | 594042355 | 4350 | 4365 | 4365 | 4350 | 2510 |
| 312 | 20231222 | 133500 | 583123715 | 4365 | 4365 | 4365 | 4365 | 1 |
| 313 | 20231222 | 133400 | 583119350 | 4365 | 4365 | 4365 | 4365 | 461 |
| 314 | 20231222 | 133300 | 581107085 | 4365 | 4360 | 4365 | 4360 | 2038 |
| 315 | 20231222 | 133200 | 572216090 | 4360 | 4360 | 4360 | 4360 | 0 |
| 316 | 20231222 | 133100 | 572216090 | 4360 | 4355 | 4360 | 4355 | 1148 |
| 317 | 20231222 | 133000 | 567212515 | 4355 | 4355 | 4355 | 4355 | 5 |
| 318 | 20231222 | 132900 | 567190740 | 4355 | 4355 | 4355 | 4355 | 1 |
| 319 | 20231222 | 132800 | 567186385 | 4350 | 4350 | 4350 | 4350 | 51 |
| 320 | 20231222 | 132700 | 566964535 | 4350 | 4350 | 4350 | 4350 | 2066 |
| 321 | 20231222 | 132600 | 557977435 | 4350 | 4350 | 4350 | 4350 | 1314 |
| 322 | 20231222 | 132500 | 552261535 | 4355 | 4350 | 4355 | 4350 | 437 |
| 323 | 20231222 | 132400 | 550360575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20231222 | 132300 | 550360575 | 4350 | 4350 | 4350 | 4350 | 142 |
| 325 | 20231222 | 132200 | 549742875 | 4355 | 4355 | 4355 | 4355 | 14 |
| 326 | 20231222 | 132100 | 549681905 | 4360 | 4360 | 4360 | 4360 | 229 |
| 327 | 20231222 | 132000 | 548683465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 328 | 20231222 | 131900 | 548683465 | 4355 | 4355 | 4355 | 4355 | 0 |
| 329 | 20231222 | 131800 | 548683465 | 4355 | 4355 | 4355 | 4355 | 66 |
| 330 | 20231222 | 131700 | 548396035 | 4355 | 4355 | 4355 | 4355 | 0 |
| 331 | 20231222 | 131600 | 548396035 | 4355 | 4355 | 4355 | 4355 | 620 |
| 332 | 20231222 | 131500 | 545695935 | 4350 | 4355 | 4355 | 4350 | 14 |
| 333 | 20231222 | 131400 | 545634980 | 4350 | 4350 | 4350 | 4350 | 0 |
| 334 | 20231222 | 131300 | 545634980 | 4350 | 4350 | 4350 | 4350 | 254 |
| 335 | 20231222 | 131200 | 544530080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 336 | 20231222 | 131100 | 544530080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 337 | 20231222 | 131000 | 544530080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 338 | 20231222 | 130900 | 544530080 | 4350 | 4350 | 4350 | 4350 | 200 |
| 339 | 20231222 | 130800 | 543660080 | 4350 | 4350 | 4350 | 4350 | 0 |
| 340 | 20231222 | 130700 | 543660080 | 4350 | 4355 | 4355 | 4350 | 844 |
| 341 | 20231222 | 130600 | 539988635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 342 | 20231222 | 130500 | 539988635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 343 | 20231222 | 130400 | 539988635 | 4355 | 4355 | 4355 | 4355 | 2 |
| 344 | 20231222 | 130300 | 539979925 | 4355 | 4355 | 4355 | 4355 | 10 |
| 345 | 20231222 | 130200 | 539936375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 346 | 20231222 | 130100 | 539936375 | 4355 | 4355 | 4355 | 4355 | 60 |
| 347 | 20231222 | 130000 | 539675075 | 4355 | 4355 | 4355 | 4355 | 200 |
| 348 | 20231222 | 125900 | 538804075 | 4355 | 4355 | 4355 | 4355 | 2 |
| 349 | 20231222 | 125800 | 538795365 | 4355 | 4355 | 4355 | 4355 | 30 |
| 350 | 20231222 | 125700 | 538664715 | 4355 | 4350 | 4355 | 4350 | 400 |
| 351 | 20231222 | 125600 | 536923715 | 4355 | 4355 | 4355 | 4355 | 2 |
| 352 | 20231222 | 125500 | 536915005 | 4350 | 4350 | 4350 | 4350 | 38 |
| 353 | 20231222 | 125400 | 536749705 | 4355 | 4355 | 4355 | 4355 | 7 |
| 354 | 20231222 | 125300 | 536719220 | 4355 | 4355 | 4355 | 4355 | 12 |
| 355 | 20231222 | 125200 | 536666960 | 4350 | 4350 | 4350 | 4350 | 275 |
| 356 | 20231222 | 125100 | 535470710 | 4350 | 4350 | 4350 | 4350 | 6 |
| 357 | 20231222 | 125000 | 535444610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 358 | 20231222 | 124900 | 535444610 | 4350 | 4355 | 4355 | 4350 | 65 |
| 359 | 20231222 | 124800 | 535161785 | 4355 | 4355 | 4355 | 4355 | 230 |
| 360 | 20231222 | 124700 | 534160135 | 4355 | 4355 | 4355 | 4355 | 1 |
| 361 | 20231222 | 124600 | 534155780 | 4350 | 4350 | 4350 | 4350 | 0 |
| 362 | 20231222 | 124500 | 534155780 | 4350 | 4350 | 4350 | 4350 | 1 |
| 363 | 20231222 | 124400 | 534151430 | 4350 | 4350 | 4350 | 4350 | 0 |
| 364 | 20231222 | 124300 | 534151430 | 4350 | 4350 | 4350 | 4350 | 367 |
| 365 | 20231222 | 124200 | 532554980 | 4350 | 4350 | 4350 | 4350 | 64 |
| 366 | 20231222 | 124100 | 532276580 | 4350 | 4350 | 4350 | 4350 | 85 |
| 367 | 20231222 | 124000 | 531906830 | 4355 | 4355 | 4355 | 4355 | 0 |
| 368 | 20231222 | 123900 | 531906830 | 4355 | 4355 | 4355 | 4350 | 6 |
| 369 | 20231222 | 123800 | 531880705 | 4355 | 4360 | 4360 | 4355 | 32 |
| 370 | 20231222 | 123700 | 531741335 | 4355 | 4355 | 4355 | 4355 | 50 |
| 371 | 20231222 | 123600 | 531523585 | 4360 | 4360 | 4360 | 4360 | 42 |
| 372 | 20231222 | 123500 | 531340465 | 4360 | 4360 | 4360 | 4360 | 41 |
| 373 | 20231222 | 123400 | 531161705 | 4360 | 4360 | 4360 | 4360 | 200 |
| 374 | 20231222 | 123300 | 530289705 | 4360 | 4360 | 4360 | 4360 | 90 |
| 375 | 20231222 | 123200 | 529897305 | 4350 | 4350 | 4350 | 4350 | 340 |
| 376 | 20231222 | 123100 | 528418305 | 4350 | 4355 | 4355 | 4350 | 988 |
| 377 | 20231222 | 123000 | 524120500 | 4360 | 4360 | 4360 | 4360 | 2 |
| 378 | 20231222 | 122900 | 524111780 | 4360 | 4360 | 4360 | 4360 | 0 |
| 379 | 20231222 | 122800 | 524111780 | 4360 | 4360 | 4360 | 4360 | 0 |
| 380 | 20231222 | 122700 | 524111780 | 4360 | 4360 | 4360 | 4360 | 0 |
| 381 | 20231222 | 122600 | 524111780 | 4360 | 4360 | 4360 | 4360 | 581 |
| 382 | 20231222 | 122500 | 521578620 | 4355 | 4355 | 4355 | 4355 | 162 |
| 383 | 20231222 | 122400 | 520873110 | 4355 | 4355 | 4355 | 4355 | 100 |
| 384 | 20231222 | 122300 | 520437610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 385 | 20231222 | 122200 | 520437610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 386 | 20231222 | 122100 | 520437610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 387 | 20231222 | 122000 | 520437610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 388 | 20231222 | 121900 | 520437610 | 4350 | 4350 | 4350 | 4350 | 1895 |
| 389 | 20231222 | 121800 | 512194360 | 4350 | 4350 | 4350 | 4350 | 2500 |
| 390 | 20231222 | 121700 | 501319360 | 4350 | 4350 | 4350 | 4350 | 1 |
| 391 | 20231222 | 121600 | 501315010 | 4350 | 4350 | 4350 | 4350 | 89 |
| 392 | 20231222 | 121500 | 500927860 | 4355 | 4355 | 4355 | 4355 | 10 |
| 393 | 20231222 | 121400 | 500884310 | 4355 | 4355 | 4355 | 4355 | 683 |
| 394 | 20231222 | 121300 | 497909845 | 4355 | 4355 | 4355 | 4355 | 54 |
| 395 | 20231222 | 121200 | 497674675 | 4360 | 4360 | 4360 | 4360 | 234 |
| 396 | 20231222 | 121100 | 496654435 | 4360 | 4365 | 4365 | 4360 | 231 |
| 397 | 20231222 | 121000 | 495646170 | 4365 | 4365 | 4365 | 4365 | 20 |
| 398 | 20231222 | 120900 | 495558870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20231222 | 120800 | 495558870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 400 | 20231222 | 120700 | 495558870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 401 | 20231222 | 120600 | 495558870 | 4365 | 4350 | 4365 | 4350 | 275 |
| 402 | 20231222 | 120500 | 494358525 | 4350 | 4365 | 4365 | 4350 | 6917 |
| 403 | 20231222 | 120400 | 464230650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 404 | 20231222 | 120300 | 464230650 | 4365 | 4365 | 4365 | 4365 | 0 |
| 405 | 20231222 | 120200 | 464230650 | 4365 | 4360 | 4365 | 4360 | 120 |
| 406 | 20231222 | 120100 | 463707315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 407 | 20231222 | 120000 | 463707315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 408 | 20231222 | 115900 | 463707315 | 4360 | 4360 | 4360 | 4360 | 50 |
| 409 | 20231222 | 115800 | 463489315 | 4360 | 4360 | 4360 | 4360 | 5 |
| 410 | 20231222 | 115700 | 463467515 | 4360 | 4360 | 4360 | 4360 | 0 |
| 411 | 20231222 | 115600 | 463467515 | 4360 | 4360 | 4360 | 4360 | 145 |
| 412 | 20231222 | 115500 | 462835315 | 4360 | 4360 | 4360 | 4360 | 100 |
| 413 | 20231222 | 115400 | 462399315 | 4360 | 4360 | 4360 | 4360 | 54 |
| 414 | 20231222 | 115300 | 462163875 | 4365 | 4365 | 4365 | 4365 | 10 |
| 415 | 20231222 | 115200 | 462120225 | 4360 | 4360 | 4360 | 4360 | 43 |
| 416 | 20231222 | 115100 | 461932745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 417 | 20231222 | 115000 | 461932745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 418 | 20231222 | 114900 | 461932745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 419 | 20231222 | 114800 | 461932745 | 4365 | 4365 | 4365 | 4365 | 0 |
| 420 | 20231222 | 114700 | 461932745 | 4365 | 4365 | 4365 | 4365 | 6 |
| 421 | 20231222 | 114600 | 461906555 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20231222 | 114500 | 461906555 | 4365 | 4365 | 4365 | 4365 | 200 |
| 423 | 20231222 | 114400 | 461033555 | 4365 | 4365 | 4365 | 4365 | 0 |
| 424 | 20231222 | 114300 | 461033555 | 4365 | 4365 | 4365 | 4365 | 0 |
| 425 | 20231222 | 114200 | 461033555 | 4365 | 4365 | 4365 | 4365 | 7 |
| 426 | 20231222 | 114100 | 461003000 | 4365 | 4365 | 4365 | 4365 | 8 |
| 427 | 20231222 | 114000 | 460968080 | 4365 | 4365 | 4365 | 4365 | 27 |
| 428 | 20231222 | 113900 | 460850225 | 4365 | 4365 | 4365 | 4365 | 1 |
| 429 | 20231222 | 113800 | 460845860 | 4350 | 4350 | 4350 | 4350 | 0 |
| 430 | 20231222 | 113700 | 460845860 | 4350 | 4350 | 4350 | 4350 | 0 |
| 431 | 20231222 | 113600 | 460845860 | 4350 | 4360 | 4360 | 4350 | 460 |
| 432 | 20231222 | 113500 | 458843700 | 4360 | 4360 | 4360 | 4360 | 562 |
| 433 | 20231222 | 113400 | 456393380 | 4360 | 4360 | 4360 | 4360 | 5 |
| 434 | 20231222 | 113300 | 456371580 | 4360 | 4360 | 4360 | 4360 | 25 |
| 435 | 20231222 | 113200 | 456262580 | 4360 | 4360 | 4360 | 4360 | 1 |
| 436 | 20231222 | 113100 | 456258220 | 4360 | 4360 | 4360 | 4360 | 100 |
| 437 | 20231222 | 113000 | 455822220 | 4360 | 4360 | 4360 | 4360 | 358 |
| 438 | 20231222 | 112900 | 454261340 | 4365 | 4365 | 4365 | 4365 | 51 |
| 439 | 20231222 | 112800 | 454038725 | 4360 | 4360 | 4360 | 4360 | 1620 |
| 440 | 20231222 | 112700 | 446975525 | 4355 | 4355 | 4355 | 4355 | 0 |
| 441 | 20231222 | 112600 | 446975525 | 4355 | 4355 | 4355 | 4355 | 54 |
| 442 | 20231222 | 112500 | 446740355 | 4350 | 4350 | 4350 | 4350 | 0 |
| 443 | 20231222 | 112400 | 446740355 | 4350 | 4360 | 4360 | 4350 | 474 |
| 444 | 20231222 | 112300 | 444678315 | 4360 | 4360 | 4360 | 4360 | 1 |
| 445 | 20231222 | 112200 | 444673955 | 4350 | 4350 | 4350 | 4350 | 583 |
| 446 | 20231222 | 112100 | 442137905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 447 | 20231222 | 112000 | 442137905 | 4350 | 4350 | 4350 | 4350 | 4 |
| 448 | 20231222 | 111900 | 442120505 | 4360 | 4360 | 4360 | 4360 | 10 |
| 449 | 20231222 | 111800 | 442076905 | 4360 | 4360 | 4360 | 4355 | 236 |
| 450 | 20231222 | 111700 | 441048020 | 4360 | 4360 | 4360 | 4360 | 173 |
| 451 | 20231222 | 111600 | 440293740 | 4360 | 4360 | 4360 | 4360 | 12 |
| 452 | 20231222 | 111500 | 440241420 | 4360 | 4355 | 4360 | 4355 | 501 |
| 453 | 20231222 | 111400 | 438058115 | 4350 | 4350 | 4350 | 4350 | 300 |
| 454 | 20231222 | 111300 | 436753115 | 4350 | 4350 | 4350 | 4350 | 1 |
| 455 | 20231222 | 111200 | 436748765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 456 | 20231222 | 111100 | 436748765 | 4350 | 4350 | 4350 | 4350 | 54 |
| 457 | 20231222 | 111000 | 436513865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 458 | 20231222 | 110900 | 436513865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 459 | 20231222 | 110800 | 436513865 | 4355 | 4355 | 4355 | 4355 | 143 |
| 460 | 20231222 | 110700 | 435891100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 461 | 20231222 | 110600 | 435891100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 462 | 20231222 | 110500 | 435891100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 463 | 20231222 | 110400 | 435891100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 464 | 20231222 | 110300 | 435891100 | 4355 | 4355 | 4355 | 4355 | 200 |
| 465 | 20231222 | 110200 | 435020100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 466 | 20231222 | 110100 | 435020100 | 4355 | 4355 | 4355 | 4355 | 1 |
| 467 | 20231222 | 110000 | 435015745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 468 | 20231222 | 105900 | 435015745 | 4350 | 4350 | 4350 | 4350 | 1092 |
| 469 | 20231222 | 105800 | 430265545 | 4350 | 4355 | 4355 | 4350 | 89 |
| 470 | 20231222 | 105700 | 429878390 | 4355 | 4355 | 4355 | 4355 | 1 |
| 471 | 20231222 | 105600 | 429874035 | 4345 | 4345 | 4345 | 4345 | 1 |
| 472 | 20231222 | 105500 | 429869690 | 4345 | 4345 | 4345 | 4345 | 1 |
| 473 | 20231222 | 105400 | 429865345 | 4345 | 4345 | 4345 | 4345 | 100 |
| 474 | 20231222 | 105300 | 429430845 | 4345 | 4345 | 4345 | 4345 | 50 |
| 475 | 20231222 | 105200 | 429213595 | 4345 | 4345 | 4345 | 4345 | 84 |
| 476 | 20231222 | 105100 | 428848615 | 4345 | 4355 | 4355 | 4345 | 958 |
| 477 | 20231222 | 105000 | 424682265 | 4360 | 4360 | 4360 | 4360 | 0 |
| 478 | 20231222 | 104900 | 424682265 | 4360 | 4355 | 4360 | 4355 | 217 |
| 479 | 20231222 | 104800 | 423737225 | 4360 | 4360 | 4360 | 4360 | 243 |
| 480 | 20231222 | 104700 | 422677745 | 4360 | 4355 | 4360 | 4355 | 102 |
| 481 | 20231222 | 104600 | 422233035 | 4360 | 4360 | 4360 | 4360 | 1 |
| 482 | 20231222 | 104500 | 422228675 | 4355 | 4355 | 4355 | 4355 | 0 |
| 483 | 20231222 | 104400 | 422228675 | 4355 | 4355 | 4355 | 4355 | 337 |
| 484 | 20231222 | 104300 | 420761040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 485 | 20231222 | 104200 | 420761040 | 4355 | 4355 | 4355 | 4355 | 12 |
| 486 | 20231222 | 104100 | 420708780 | 4350 | 4360 | 4360 | 4350 | 321 |
| 487 | 20231222 | 104000 | 419312410 | 4360 | 4360 | 4360 | 4360 | 0 |
| 488 | 20231222 | 103900 | 419312410 | 4360 | 4360 | 4360 | 4350 | 38 |
| 489 | 20231222 | 103800 | 419146880 | 4360 | 4360 | 4360 | 4360 | 1 |
| 490 | 20231222 | 103700 | 419142520 | 4340 | 4355 | 4355 | 4340 | 6463 |
| 491 | 20231222 | 103600 | 391076695 | 4360 | 4360 | 4360 | 4360 | 0 |
| 492 | 20231222 | 103500 | 391076695 | 4360 | 4360 | 4360 | 4360 | 0 |
| 493 | 20231222 | 103400 | 391076695 | 4360 | 4360 | 4365 | 4360 | 514 |
| 494 | 20231222 | 103300 | 388835330 | 4365 | 4360 | 4365 | 4360 | 1360 |
| 495 | 20231222 | 103200 | 382903730 | 4360 | 4360 | 4360 | 4360 | 244 |
| 496 | 20231222 | 103100 | 381839890 | 4365 | 4360 | 4365 | 4360 | 488 |
| 497 | 20231222 | 103000 | 379712170 | 4360 | 4365 | 4365 | 4360 | 320 |
| 498 | 20231222 | 102900 | 378316470 | 4365 | 4365 | 4365 | 4365 | 458 |
| 499 | 20231222 | 102800 | 376317300 | 4360 | 4360 | 4360 | 4360 | 54 |
| 500 | 20231222 | 102700 | 376081860 | 4360 | 4355 | 4360 | 4355 | 11956 |
| 501 | 20231222 | 102600 | 324008170 | 4350 | 4350 | 4355 | 4350 | 882 |
| 502 | 20231222 | 102500 | 320170965 | 4350 | 4350 | 4350 | 4345 | 172 |
| 503 | 20231222 | 102400 | 319422905 | 4350 | 4350 | 4350 | 4350 | 5952 |
| 504 | 20231222 | 102300 | 293531705 | 4350 | 4350 | 4350 | 4350 | 103 |
| 505 | 20231222 | 102200 | 293083655 | 4340 | 4340 | 4340 | 4340 | 1 |
| 506 | 20231222 | 102100 | 293079315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 507 | 20231222 | 102000 | 293079315 | 4340 | 4340 | 4340 | 4340 | 0 |
| 508 | 20231222 | 101900 | 293079315 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 509 | 20231222 | 101800 | 288739315 | 4340 | 4345 | 4345 | 4340 | 2187 |
| 510 | 20231222 | 101700 | 279247485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 511 | 20231222 | 101600 | 279247485 | 4340 | 4340 | 4340 | 4340 | 213 |
| 512 | 20231222 | 101500 | 278323065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 513 | 20231222 | 101400 | 278323065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 514 | 20231222 | 101300 | 278323065 | 4340 | 4340 | 4340 | 4340 | 306 |
| 515 | 20231222 | 101200 | 276995025 | 4340 | 4340 | 4340 | 4340 | 0 |
| 516 | 20231222 | 101100 | 276995025 | 4340 | 4340 | 4340 | 4340 | 24 |
| 517 | 20231222 | 101000 | 276890865 | 4340 | 4340 | 4340 | 4340 | 0 |
| 518 | 20231222 | 100900 | 276890865 | 4340 | 4340 | 4340 | 4340 | 54 |
| 519 | 20231222 | 100800 | 276656505 | 4340 | 4340 | 4340 | 4340 | 0 |
| 520 | 20231222 | 100700 | 276656505 | 4340 | 4340 | 4340 | 4340 | 348 |
| 521 | 20231222 | 100600 | 275146185 | 4345 | 4345 | 4345 | 4345 | 190 |
| 522 | 20231222 | 100500 | 274320635 | 4345 | 4345 | 4345 | 4345 | 140 |
| 523 | 20231222 | 100400 | 273712335 | 4345 | 4345 | 4345 | 4345 | 3 |
| 524 | 20231222 | 100300 | 273699300 | 4350 | 4350 | 4350 | 4350 | 33 |
| 525 | 20231222 | 100200 | 273555750 | 4350 | 4340 | 4350 | 4340 | 93 |
| 526 | 20231222 | 100100 | 273151970 | 4350 | 4345 | 4350 | 4345 | 292 |
| 527 | 20231222 | 100000 | 271883220 | 4340 | 4340 | 4340 | 4340 | 20 |
| 528 | 20231222 | 095900 | 271796420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 529 | 20231222 | 095800 | 271796420 | 4345 | 4345 | 4345 | 4345 | 30 |
| 530 | 20231222 | 095700 | 271666070 | 4345 | 4345 | 4345 | 4345 | 698 |
| 531 | 20231222 | 095600 | 268633260 | 4350 | 4335 | 4350 | 4335 | 21 |
| 532 | 20231222 | 095500 | 268541980 | 4335 | 4345 | 4345 | 4335 | 1905 |
| 533 | 20231222 | 095400 | 260274015 | 4345 | 4340 | 4345 | 4340 | 1001 |
| 534 | 20231222 | 095300 | 255925590 | 4340 | 4340 | 4340 | 4340 | 35 |
| 535 | 20231222 | 095200 | 255773690 | 4340 | 4340 | 4340 | 4340 | 926 |
| 536 | 20231222 | 095100 | 251754850 | 4340 | 4340 | 4340 | 4340 | 264 |
| 537 | 20231222 | 095000 | 250609090 | 4340 | 4340 | 4340 | 4340 | 22 |
| 538 | 20231222 | 094900 | 250513610 | 4340 | 4340 | 4340 | 4340 | 0 |
| 539 | 20231222 | 094800 | 250513610 | 4340 | 4340 | 4340 | 4340 | 1270 |
| 540 | 20231222 | 094700 | 245001810 | 4340 | 4340 | 4340 | 4340 | 6 |
| 541 | 20231222 | 094600 | 244975770 | 4340 | 4340 | 4340 | 4340 | 262 |
| 542 | 20231222 | 094500 | 243838690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 543 | 20231222 | 094400 | 243838690 | 4340 | 4340 | 4340 | 4340 | 700 |
| 544 | 20231222 | 094300 | 240800690 | 4340 | 4345 | 4345 | 4340 | 1056 |
| 545 | 20231222 | 094200 | 236212650 | 4345 | 4345 | 4345 | 4345 | 270 |
| 546 | 20231222 | 094100 | 235039500 | 4345 | 4340 | 4345 | 4340 | 255 |
| 547 | 20231222 | 094000 | 233932775 | 4345 | 4345 | 4345 | 4345 | 2 |
| 548 | 20231222 | 093900 | 233924085 | 4345 | 4345 | 4345 | 4345 | 114 |
| 549 | 20231222 | 093800 | 233428755 | 4345 | 4345 | 4345 | 4340 | 121 |
| 550 | 20231222 | 093700 | 232903510 | 4345 | 4340 | 4345 | 4340 | 297 |
| 551 | 20231222 | 093600 | 231614520 | 4340 | 4345 | 4345 | 4340 | 12 |
| 552 | 20231222 | 093500 | 231562390 | 4345 | 4340 | 4345 | 4340 | 429 |
| 553 | 20231222 | 093400 | 229698500 | 4345 | 4340 | 4345 | 4340 | 58 |
| 554 | 20231222 | 093300 | 229446775 | 4340 | 4340 | 4340 | 4340 | 0 |
| 555 | 20231222 | 093200 | 229446775 | 4340 | 4345 | 4345 | 4340 | 721 |
| 556 | 20231222 | 093100 | 226317525 | 4345 | 4340 | 4345 | 4340 | 164 |
| 557 | 20231222 | 093000 | 225605600 | 4340 | 4335 | 4340 | 4335 | 1120 |
| 558 | 20231222 | 092900 | 220749800 | 4335 | 4335 | 4335 | 4335 | 0 |
| 559 | 20231222 | 092800 | 220749800 | 4335 | 4335 | 4335 | 4335 | 0 |
| 560 | 20231222 | 092700 | 220749800 | 4335 | 4335 | 4335 | 4335 | 3590 |
| 561 | 20231222 | 092600 | 205187150 | 4335 | 4340 | 4345 | 4335 | 3173 |
| 562 | 20231222 | 092500 | 191419650 | 4340 | 4340 | 4340 | 4340 | 484 |
| 563 | 20231222 | 092400 | 189319090 | 4340 | 4340 | 4340 | 4340 | 233 |
| 564 | 20231222 | 092300 | 188307870 | 4340 | 4340 | 4340 | 4340 | 250 |
| 565 | 20231222 | 092200 | 187222870 | 4340 | 4345 | 4345 | 4340 | 559 |
| 566 | 20231222 | 092100 | 184796210 | 4340 | 4340 | 4340 | 4340 | 781 |
| 567 | 20231222 | 092000 | 181406670 | 4340 | 4340 | 4340 | 4340 | 374 |
| 568 | 20231222 | 091900 | 179783510 | 4340 | 4340 | 4340 | 4335 | 459 |
| 569 | 20231222 | 091800 | 177793470 | 4335 | 4335 | 4335 | 4335 | 1240 |
| 570 | 20231222 | 091700 | 172418070 | 4340 | 4335 | 4340 | 4335 | 11665 |
| 571 | 20231222 | 091600 | 121850145 | 4340 | 4335 | 4340 | 4335 | 1115 |
| 572 | 20231222 | 091500 | 117016400 | 4340 | 4340 | 4340 | 4340 | 89 |
| 573 | 20231222 | 091400 | 116630140 | 4340 | 4350 | 4350 | 4340 | 98 |
| 574 | 20231222 | 091300 | 116204620 | 4350 | 4335 | 4350 | 4335 | 961 |
| 575 | 20231222 | 091200 | 112038375 | 4335 | 4345 | 4345 | 4335 | 559 |
| 576 | 20231222 | 091100 | 109611770 | 4335 | 4340 | 4340 | 4335 | 2003 |
| 577 | 20231222 | 091000 | 100920250 | 4345 | 4355 | 4355 | 4345 | 6607 |
| 578 | 20231222 | 090900 | 72194455 | 4355 | 4355 | 4355 | 4355 | 1001 |
| 579 | 20231222 | 090800 | 67835100 | 4355 | 4355 | 4360 | 4355 | 3154 |
| 580 | 20231222 | 090700 | 54097930 | 4350 | 4355 | 4355 | 4350 | 419 |
| 581 | 20231222 | 090600 | 52273555 | 4355 | 4355 | 4355 | 4355 | 53 |
| 582 | 20231222 | 090500 | 52042740 | 4355 | 4350 | 4355 | 4350 | 179 |
| 583 | 20231222 | 090400 | 51263590 | 4360 | 4360 | 4360 | 4360 | 1503 |
| 584 | 20231222 | 090300 | 44710510 | 4365 | 4365 | 4365 | 4365 | 11 |
| 585 | 20231222 | 090200 | 44662495 | 4345 | 4350 | 4365 | 4345 | 2138 |
| 586 | 20231222 | 090100 | 35368560 | 4355 | 4355 | 4355 | 4350 | 708 |
| 587 | 20231222 | 090000 | 32285245 | 4365 | 4350 | 4365 | 4350 | 7410 |