29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 3 | 20231221 | 185300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20231221 | 185200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20231221 | 185100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20231221 | 185000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20231221 | 184900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20231221 | 184800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20231221 | 184700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20231221 | 184600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20231221 | 184500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20231221 | 184400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20231221 | 184300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20231221 | 184200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20231221 | 184100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20231221 | 184000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20231221 | 183900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20231221 | 183800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20231221 | 183700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20231221 | 183600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20231221 | 183500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20231221 | 183400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20231221 | 183300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20231221 | 183200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20231221 | 183100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20231221 | 183000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20231221 | 182900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20231221 | 182800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20231221 | 182700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20231221 | 182600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20231221 | 182500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20231221 | 182400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 33 | 20231221 | 182300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20231221 | 182200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20231221 | 182100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20231221 | 182000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20231221 | 181900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20231221 | 181800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20231221 | 181700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20231221 | 181600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20231221 | 181500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20231221 | 181400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20231221 | 181300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20231221 | 181200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20231221 | 181100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20231221 | 181000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20231221 | 180900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20231221 | 180800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20231221 | 180700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20231221 | 180600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20231221 | 180500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20231221 | 180400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20231221 | 180300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20231221 | 180200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20231221 | 180100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20231221 | 180000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20231221 | 175900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20231221 | 175800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20231221 | 175700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20231221 | 175600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20231221 | 175500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20231221 | 175400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 63 | 20231221 | 175300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20231221 | 175200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20231221 | 175100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20231221 | 175000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20231221 | 174900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20231221 | 174800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20231221 | 174700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20231221 | 174600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20231221 | 174500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20231221 | 174400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20231221 | 174300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20231221 | 174200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20231221 | 174100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20231221 | 174000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20231221 | 173900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20231221 | 173800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20231221 | 173700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20231221 | 173600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20231221 | 173500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20231221 | 173400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20231221 | 173300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20231221 | 173200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20231221 | 173100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20231221 | 173000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20231221 | 172900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20231221 | 172800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20231221 | 172700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20231221 | 172600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20231221 | 172500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20231221 | 172400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 93 | 20231221 | 172300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20231221 | 172200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20231221 | 172100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20231221 | 172000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20231221 | 171900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20231221 | 171800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20231221 | 171700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20231221 | 171600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20231221 | 171500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20231221 | 171400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20231221 | 171300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20231221 | 171200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20231221 | 171100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20231221 | 171000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20231221 | 170900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20231221 | 170800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20231221 | 170700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20231221 | 170600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20231221 | 170500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20231221 | 170400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20231221 | 170300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20231221 | 170200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20231221 | 170100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20231221 | 170000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20231221 | 165900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20231221 | 165800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20231221 | 165700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20231221 | 165600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20231221 | 165500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20231221 | 165400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 123 | 20231221 | 165300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20231221 | 165200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20231221 | 165100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20231221 | 165000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20231221 | 164900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20231221 | 164800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20231221 | 164700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20231221 | 164600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20231221 | 164500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20231221 | 164400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20231221 | 164300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20231221 | 164200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20231221 | 164100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20231221 | 164000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20231221 | 163900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20231221 | 163800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20231221 | 163700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20231221 | 163600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20231221 | 163500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20231221 | 163400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20231221 | 163300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20231221 | 163200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20231221 | 163100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20231221 | 163000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20231221 | 162900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20231221 | 162800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20231221 | 162700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20231221 | 162600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20231221 | 162500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20231221 | 162400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 153 | 20231221 | 162300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20231221 | 162200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20231221 | 162100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20231221 | 162000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20231221 | 161900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20231221 | 161800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20231221 | 161700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20231221 | 161600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20231221 | 161500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20231221 | 161400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20231221 | 161300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20231221 | 161200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20231221 | 161100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20231221 | 161000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20231221 | 160900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20231221 | 160800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20231221 | 160700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231221 | 160600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231221 | 160500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231221 | 160400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231221 | 160300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231221 | 160200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231221 | 160100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231221 | 160000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231221 | 155900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231221 | 155800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231221 | 155700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20231221 | 155600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20231221 | 155500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20231221 | 155400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 183 | 20231221 | 155300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20231221 | 155200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20231221 | 155100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20231221 | 155000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20231221 | 154900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20231221 | 154800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20231221 | 154700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231221 | 154600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231221 | 154500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20231221 | 154400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20231221 | 154300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20231221 | 154200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20231221 | 154100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20231221 | 154000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20231221 | 153900 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20231221 | 153800 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20231221 | 153700 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20231221 | 153600 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20231221 | 153500 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20231221 | 153400 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20231221 | 153300 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20231221 | 153200 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20231221 | 153100 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20231221 | 153000 | 2207087430 | 3810 | 3810 | 3810 | 3810 | 10278 |
| 207 | 20231221 | 152900 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231221 | 152800 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231221 | 152700 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231221 | 152600 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231221 | 152500 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231221 | 152400 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20231221 | 152300 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231221 | 152200 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231221 | 152100 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231221 | 152000 | 2167928250 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231221 | 151900 | 2167928250 | 3800 | 3805 | 3805 | 3795 | 4560 |
| 218 | 20231221 | 151800 | 2150621020 | 3810 | 3810 | 3810 | 3810 | 66 |
| 219 | 20231221 | 151700 | 2150369560 | 3810 | 3810 | 3810 | 3790 | 3318 |
| 220 | 20231221 | 151600 | 2137768000 | 3805 | 3805 | 3805 | 3805 | 500 |
| 221 | 20231221 | 151500 | 2135865500 | 3795 | 3800 | 3800 | 3795 | 991 |
| 222 | 20231221 | 151400 | 2132104640 | 3800 | 3795 | 3800 | 3780 | 2498 |
| 223 | 20231221 | 151300 | 2122641205 | 3800 | 3795 | 3800 | 3785 | 1554 |
| 224 | 20231221 | 151200 | 2116754410 | 3800 | 3790 | 3810 | 3790 | 160 |
| 225 | 20231221 | 151100 | 2116147130 | 3810 | 3775 | 3810 | 3775 | 1601 |
| 226 | 20231221 | 151000 | 2110072915 | 3790 | 3780 | 3790 | 3780 | 3859 |
| 227 | 20231221 | 150900 | 2095483605 | 3780 | 3785 | 3785 | 3780 | 1207 |
| 228 | 20231221 | 150800 | 2090921085 | 3775 | 3765 | 3775 | 3765 | 1743 |
| 229 | 20231221 | 150700 | 2084353700 | 3765 | 3790 | 3790 | 3765 | 6831 |
| 230 | 20231221 | 150600 | 2058587855 | 3790 | 3785 | 3790 | 3775 | 23127 |
| 231 | 20231221 | 150500 | 1971198240 | 3785 | 3785 | 3785 | 3785 | 4953 |
| 232 | 20231221 | 150400 | 1952451135 | 3785 | 3790 | 3790 | 3785 | 2384 |
| 233 | 20231221 | 150300 | 1943421140 | 3790 | 3790 | 3790 | 3790 | 2029 |
| 234 | 20231221 | 150200 | 1935731230 | 3790 | 3795 | 3795 | 3790 | 307 |
| 235 | 20231221 | 150100 | 1934567625 | 3790 | 3795 | 3795 | 3790 | 3783 |
| 236 | 20231221 | 150000 | 1920221140 | 3800 | 3800 | 3800 | 3800 | 163 |
| 237 | 20231221 | 145900 | 1919601740 | 3800 | 3800 | 3800 | 3800 | 387 |
| 238 | 20231221 | 145800 | 1918131140 | 3800 | 3800 | 3800 | 3800 | 518 |
| 239 | 20231221 | 145700 | 1916162740 | 3790 | 3790 | 3790 | 3785 | 4420 |
| 240 | 20231221 | 145600 | 1899413285 | 3790 | 3800 | 3805 | 3785 | 8826 |
| 241 | 20231221 | 145500 | 1865908960 | 3800 | 3805 | 3805 | 3800 | 1641 |
| 242 | 20231221 | 145400 | 1859668920 | 3805 | 3805 | 3805 | 3805 | 0 |
| 243 | 20231221 | 145300 | 1859668920 | 3805 | 3805 | 3805 | 3805 | 888 |
| 244 | 20231221 | 145200 | 1856290080 | 3805 | 3805 | 3805 | 3805 | 1765 |
| 245 | 20231221 | 145100 | 1849574255 | 3805 | 3805 | 3805 | 3805 | 431 |
| 246 | 20231221 | 145000 | 1847934300 | 3805 | 3810 | 3815 | 3805 | 3311 |
| 247 | 20231221 | 144900 | 1835319875 | 3810 | 3810 | 3810 | 3810 | 757 |
| 248 | 20231221 | 144800 | 1832435705 | 3810 | 3810 | 3810 | 3810 | 22 |
| 249 | 20231221 | 144700 | 1832351885 | 3805 | 3805 | 3805 | 3805 | 414 |
| 250 | 20231221 | 144600 | 1830776615 | 3805 | 3815 | 3815 | 3805 | 2153 |
| 251 | 20231221 | 144500 | 1822574080 | 3810 | 3820 | 3820 | 3810 | 686 |
| 252 | 20231221 | 144400 | 1819957700 | 3815 | 3815 | 3815 | 3815 | 4 |
| 253 | 20231221 | 144300 | 1819942440 | 3815 | 3815 | 3815 | 3815 | 100 |
| 254 | 20231221 | 144200 | 1819560940 | 3815 | 3815 | 3815 | 3815 | 1658 |
| 255 | 20231221 | 144100 | 1813235670 | 3815 | 3820 | 3820 | 3815 | 2228 |
| 256 | 20231221 | 144000 | 1804724860 | 3815 | 3820 | 3820 | 3815 | 48 |
| 257 | 20231221 | 143900 | 1804541685 | 3820 | 3820 | 3820 | 3820 | 1008 |
| 258 | 20231221 | 143800 | 1800691125 | 3820 | 3820 | 3820 | 3820 | 0 |
| 259 | 20231221 | 143700 | 1800691125 | 3820 | 3815 | 3820 | 3815 | 533 |
| 260 | 20231221 | 143600 | 1798657475 | 3815 | 3820 | 3820 | 3815 | 978 |
| 261 | 20231221 | 143500 | 1794922515 | 3820 | 3820 | 3820 | 3815 | 3221 |
| 262 | 20231221 | 143400 | 1782619300 | 3825 | 3820 | 3825 | 3820 | 21 |
| 263 | 20231221 | 143300 | 1782539015 | 3825 | 3825 | 3825 | 3825 | 4 |
| 264 | 20231221 | 143200 | 1782523715 | 3820 | 3820 | 3820 | 3820 | 1 |
| 265 | 20231221 | 143100 | 1782519895 | 3820 | 3820 | 3825 | 3820 | 91 |
| 266 | 20231221 | 143000 | 1782172270 | 3825 | 3825 | 3825 | 3825 | 2303 |
| 267 | 20231221 | 142900 | 1773363295 | 3830 | 3830 | 3830 | 3830 | 500 |
| 268 | 20231221 | 142800 | 1771448295 | 3830 | 3830 | 3830 | 3830 | 149 |
| 269 | 20231221 | 142700 | 1770877625 | 3830 | 3830 | 3830 | 3830 | 1 |
| 270 | 20231221 | 142600 | 1770873795 | 3830 | 3830 | 3830 | 3830 | 38 |
| 271 | 20231221 | 142500 | 1770728255 | 3830 | 3825 | 3830 | 3825 | 16 |
| 272 | 20231221 | 142400 | 1770667040 | 3830 | 3825 | 3830 | 3825 | 2196 |
| 273 | 20231221 | 142300 | 1762267310 | 3825 | 3825 | 3825 | 3825 | 1 |
| 274 | 20231221 | 142200 | 1762263485 | 3825 | 3820 | 3825 | 3820 | 666 |
| 275 | 20231221 | 142100 | 1759718550 | 3825 | 3820 | 3825 | 3820 | 1303 |
| 276 | 20231221 | 142000 | 1754741085 | 3815 | 3815 | 3815 | 3815 | 1305 |
| 277 | 20231221 | 141900 | 1749762510 | 3815 | 3820 | 3820 | 3815 | 105 |
| 278 | 20231221 | 141800 | 1749361910 | 3815 | 3815 | 3815 | 3815 | 1182 |
| 279 | 20231221 | 141700 | 1744852580 | 3815 | 3825 | 3825 | 3810 | 6440 |
| 280 | 20231221 | 141600 | 1720295385 | 3825 | 3825 | 3825 | 3825 | 5 |
| 281 | 20231221 | 141500 | 1720276260 | 3820 | 3815 | 3820 | 3815 | 741 |
| 282 | 20231221 | 141400 | 1717445690 | 3815 | 3825 | 3825 | 3810 | 6672 |
| 283 | 20231221 | 141300 | 1691972625 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20231221 | 141200 | 1691972625 | 3830 | 3830 | 3830 | 3825 | 113 |
| 285 | 20231221 | 141100 | 1691539885 | 3830 | 3830 | 3830 | 3830 | 1638 |
| 286 | 20231221 | 141000 | 1685266345 | 3825 | 3820 | 3825 | 3820 | 1589 |
| 287 | 20231221 | 140900 | 1679192210 | 3820 | 3820 | 3820 | 3820 | 1246 |
| 288 | 20231221 | 140800 | 1674432490 | 3820 | 3820 | 3825 | 3820 | 1524 |
| 289 | 20231221 | 140700 | 1668610805 | 3820 | 3815 | 3820 | 3815 | 1033 |
| 290 | 20231221 | 140600 | 1664667245 | 3820 | 3820 | 3820 | 3820 | 1 |
| 291 | 20231221 | 140500 | 1664663425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 292 | 20231221 | 140400 | 1664663425 | 3820 | 3820 | 3820 | 3820 | 1101 |
| 293 | 20231221 | 140300 | 1660457605 | 3820 | 3815 | 3820 | 3815 | 2550 |
| 294 | 20231221 | 140200 | 1650721695 | 3815 | 3815 | 3815 | 3815 | 0 |
| 295 | 20231221 | 140100 | 1650721695 | 3815 | 3810 | 3815 | 3810 | 121 |
| 296 | 20231221 | 140000 | 1650260680 | 3815 | 3810 | 3815 | 3810 | 876 |
| 297 | 20231221 | 135900 | 1646923110 | 3810 | 3815 | 3815 | 3810 | 73 |
| 298 | 20231221 | 135800 | 1646644900 | 3815 | 3815 | 3815 | 3815 | 183 |
| 299 | 20231221 | 135700 | 1645946755 | 3815 | 3815 | 3815 | 3810 | 603 |
| 300 | 20231221 | 135600 | 1643649310 | 3815 | 3815 | 3815 | 3815 | 26 |
| 301 | 20231221 | 135500 | 1643550120 | 3815 | 3810 | 3815 | 3810 | 82 |
| 302 | 20231221 | 135400 | 1643237690 | 3815 | 3810 | 3815 | 3810 | 34 |
| 303 | 20231221 | 135300 | 1643107985 | 3815 | 3815 | 3815 | 3810 | 343 |
| 304 | 20231221 | 135200 | 1641799445 | 3815 | 3815 | 3815 | 3815 | 41 |
| 305 | 20231221 | 135100 | 1641643030 | 3815 | 3805 | 3815 | 3805 | 10811 |
| 306 | 20231221 | 135000 | 1600452800 | 3805 | 3805 | 3805 | 3805 | 238 |
| 307 | 20231221 | 134900 | 1599547210 | 3810 | 3810 | 3815 | 3805 | 1619 |
| 308 | 20231221 | 134800 | 1593379290 | 3805 | 3810 | 3810 | 3805 | 3770 |
| 309 | 20231221 | 134700 | 1579015640 | 3805 | 3805 | 3805 | 3805 | 4 |
| 310 | 20231221 | 134600 | 1579000420 | 3805 | 3805 | 3805 | 3805 | 0 |
| 311 | 20231221 | 134500 | 1579000420 | 3805 | 3805 | 3805 | 3805 | 499 |
| 312 | 20231221 | 134400 | 1577101725 | 3805 | 3810 | 3810 | 3805 | 26 |
| 313 | 20231221 | 134300 | 1577002735 | 3805 | 3805 | 3810 | 3805 | 486 |
| 314 | 20231221 | 134200 | 1575153490 | 3805 | 3805 | 3805 | 3805 | 600 |
| 315 | 20231221 | 134100 | 1572870490 | 3805 | 3810 | 3810 | 3805 | 698 |
| 316 | 20231221 | 134000 | 1570214590 | 3810 | 3810 | 3810 | 3810 | 4038 |
| 317 | 20231221 | 133900 | 1554829810 | 3815 | 3815 | 3815 | 3810 | 28 |
| 318 | 20231221 | 133800 | 1554723040 | 3815 | 3820 | 3820 | 3815 | 1535 |
| 319 | 20231221 | 133700 | 1548866930 | 3820 | 3820 | 3820 | 3820 | 0 |
| 320 | 20231221 | 133600 | 1548866930 | 3820 | 3825 | 3825 | 3820 | 406 |
| 321 | 20231221 | 133500 | 1547315760 | 3825 | 3820 | 3825 | 3820 | 556 |
| 322 | 20231221 | 133400 | 1545191835 | 3825 | 3825 | 3825 | 3820 | 12 |
| 323 | 20231221 | 133300 | 1545145940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 324 | 20231221 | 133200 | 1545145940 | 3825 | 3825 | 3825 | 3820 | 988 |
| 325 | 20231221 | 133100 | 1541370095 | 3830 | 3825 | 3830 | 3825 | 102 |
| 326 | 20231221 | 133000 | 1540979940 | 3830 | 3830 | 3830 | 3825 | 648 |
| 327 | 20231221 | 132900 | 1538500600 | 3835 | 3835 | 3840 | 3830 | 289 |
| 328 | 20231221 | 132800 | 1537393470 | 3835 | 3835 | 3835 | 3835 | 91 |
| 329 | 20231221 | 132700 | 1537044485 | 3835 | 3835 | 3835 | 3835 | 6 |
| 330 | 20231221 | 132600 | 1537021475 | 3835 | 3835 | 3835 | 3835 | 0 |
| 331 | 20231221 | 132500 | 1537021475 | 3835 | 3835 | 3840 | 3835 | 1564 |
| 332 | 20231221 | 132400 | 1531019525 | 3835 | 3835 | 3835 | 3835 | 1 |
| 333 | 20231221 | 132300 | 1531015690 | 3835 | 3835 | 3840 | 3835 | 797 |
| 334 | 20231221 | 132200 | 1527958350 | 3835 | 3830 | 3835 | 3830 | 105 |
| 335 | 20231221 | 132100 | 1527556175 | 3835 | 3840 | 3840 | 3835 | 439 |
| 336 | 20231221 | 132000 | 1525872580 | 3835 | 3840 | 3840 | 3835 | 86 |
| 337 | 20231221 | 131900 | 1525542720 | 3840 | 3840 | 3840 | 3840 | 356 |
| 338 | 20231221 | 131800 | 1524175680 | 3840 | 3840 | 3840 | 3835 | 25 |
| 339 | 20231221 | 131700 | 1524079695 | 3835 | 3840 | 3840 | 3835 | 532 |
| 340 | 20231221 | 131600 | 1522036865 | 3845 | 3840 | 3845 | 3840 | 18 |
| 341 | 20231221 | 131500 | 1521967740 | 3840 | 3845 | 3845 | 3840 | 452 |
| 342 | 20231221 | 131400 | 1520232010 | 3845 | 3840 | 3850 | 3840 | 1073 |
| 343 | 20231221 | 131300 | 1516110930 | 3840 | 3840 | 3840 | 3835 | 1499 |
| 344 | 20231221 | 131200 | 1510354785 | 3835 | 3835 | 3835 | 3835 | 22 |
| 345 | 20231221 | 131100 | 1510270415 | 3840 | 3840 | 3840 | 3840 | 21 |
| 346 | 20231221 | 131000 | 1510189775 | 3840 | 3840 | 3840 | 3840 | 2 |
| 347 | 20231221 | 130900 | 1510182095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 348 | 20231221 | 130800 | 1510182095 | 3840 | 3840 | 3840 | 3840 | 218 |
| 349 | 20231221 | 130700 | 1509344975 | 3840 | 3840 | 3840 | 3835 | 14 |
| 350 | 20231221 | 130600 | 1509291240 | 3835 | 3840 | 3840 | 3835 | 51 |
| 351 | 20231221 | 130500 | 1509095600 | 3840 | 3840 | 3840 | 3835 | 1690 |
| 352 | 20231221 | 130400 | 1502612470 | 3840 | 3835 | 3840 | 3835 | 327 |
| 353 | 20231221 | 130300 | 1501357490 | 3840 | 3835 | 3840 | 3835 | 1361 |
| 354 | 20231221 | 130200 | 1496134720 | 3835 | 3830 | 3835 | 3830 | 561 |
| 355 | 20231221 | 130100 | 1493985100 | 3830 | 3820 | 3830 | 3820 | 106 |
| 356 | 20231221 | 130000 | 1493580160 | 3820 | 3810 | 3820 | 3805 | 1479 |
| 357 | 20231221 | 125900 | 1487948485 | 3820 | 3830 | 3830 | 3820 | 2 |
| 358 | 20231221 | 125800 | 1487940835 | 3810 | 3830 | 3830 | 3810 | 645 |
| 359 | 20231221 | 125700 | 1485480025 | 3805 | 3830 | 3830 | 3805 | 24 |
| 360 | 20231221 | 125600 | 1485388230 | 3805 | 3830 | 3830 | 3805 | 2961 |
| 361 | 20231221 | 125500 | 1474115645 | 3825 | 3825 | 3830 | 3825 | 221 |
| 362 | 20231221 | 125400 | 1473270280 | 3825 | 3815 | 3825 | 3815 | 482 |
| 363 | 20231221 | 125300 | 1471431400 | 3825 | 3820 | 3825 | 3820 | 56 |
| 364 | 20231221 | 125200 | 1471217450 | 3825 | 3825 | 3825 | 3825 | 2 |
| 365 | 20231221 | 125100 | 1471209800 | 3825 | 3825 | 3825 | 3810 | 219 |
| 366 | 20231221 | 125000 | 1470375300 | 3825 | 3825 | 3825 | 3825 | 269 |
| 367 | 20231221 | 124900 | 1469346375 | 3805 | 3815 | 3825 | 3805 | 12053 |
| 368 | 20231221 | 124800 | 1423427055 | 3820 | 3820 | 3820 | 3815 | 110 |
| 369 | 20231221 | 124700 | 1423007360 | 3820 | 3820 | 3820 | 3815 | 300 |
| 370 | 20231221 | 124600 | 1421862715 | 3820 | 3820 | 3820 | 3820 | 535 |
| 371 | 20231221 | 124500 | 1419819015 | 3820 | 3825 | 3825 | 3815 | 43 |
| 372 | 20231221 | 124400 | 1419654855 | 3825 | 3820 | 3825 | 3820 | 1037 |
| 373 | 20231221 | 124300 | 1415693510 | 3825 | 3825 | 3825 | 3820 | 92 |
| 374 | 20231221 | 124200 | 1415342060 | 3820 | 3820 | 3825 | 3820 | 1193 |
| 375 | 20231221 | 124100 | 1410781200 | 3820 | 3825 | 3825 | 3820 | 2 |
| 376 | 20231221 | 124000 | 1410773555 | 3820 | 3825 | 3825 | 3820 | 260 |
| 377 | 20231221 | 123900 | 1409779805 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20231221 | 123800 | 1409779805 | 3825 | 3830 | 3830 | 3825 | 318 |
| 379 | 20231221 | 123700 | 1408563410 | 3830 | 3830 | 3830 | 3825 | 214 |
| 380 | 20231221 | 123600 | 1407744795 | 3825 | 3830 | 3830 | 3825 | 228 |
| 381 | 20231221 | 123500 | 1406871805 | 3830 | 3830 | 3830 | 3830 | 103 |
| 382 | 20231221 | 123400 | 1406477315 | 3820 | 3820 | 3820 | 3820 | 1477 |
| 383 | 20231221 | 123300 | 1400835175 | 3820 | 3820 | 3825 | 3820 | 4985 |
| 384 | 20231221 | 123200 | 1381782345 | 3820 | 3820 | 3820 | 3820 | 0 |
| 385 | 20231221 | 123100 | 1381782345 | 3820 | 3815 | 3820 | 3815 | 681 |
| 386 | 20231221 | 123000 | 1379184325 | 3820 | 3820 | 3820 | 3820 | 5 |
| 387 | 20231221 | 122900 | 1379165225 | 3820 | 3815 | 3820 | 3815 | 101 |
| 388 | 20231221 | 122800 | 1378779410 | 3820 | 3815 | 3820 | 3815 | 19 |
| 389 | 20231221 | 122700 | 1378706850 | 3820 | 3820 | 3820 | 3820 | 311 |
| 390 | 20231221 | 122600 | 1377518830 | 3820 | 3820 | 3820 | 3820 | 167 |
| 391 | 20231221 | 122500 | 1376880890 | 3825 | 3820 | 3825 | 3820 | 188 |
| 392 | 20231221 | 122400 | 1376162040 | 3820 | 3820 | 3820 | 3820 | 5 |
| 393 | 20231221 | 122300 | 1376142940 | 3820 | 3825 | 3825 | 3820 | 1345 |
| 394 | 20231221 | 122200 | 1370998485 | 3825 | 3830 | 3830 | 3825 | 27 |
| 395 | 20231221 | 122100 | 1370895170 | 3830 | 3830 | 3830 | 3830 | 36 |
| 396 | 20231221 | 122000 | 1370757290 | 3830 | 3830 | 3830 | 3830 | 11 |
| 397 | 20231221 | 121900 | 1370715160 | 3830 | 3820 | 3830 | 3820 | 1656 |
| 398 | 20231221 | 121800 | 1364383195 | 3820 | 3820 | 3820 | 3820 | 252 |
| 399 | 20231221 | 121700 | 1363420555 | 3820 | 3825 | 3825 | 3815 | 639 |
| 400 | 20231221 | 121600 | 1360981390 | 3825 | 3825 | 3825 | 3825 | 16 |
| 401 | 20231221 | 121500 | 1360920190 | 3820 | 3825 | 3825 | 3820 | 13 |
| 402 | 20231221 | 121400 | 1360870470 | 3825 | 3825 | 3825 | 3825 | 6 |
| 403 | 20231221 | 121300 | 1360847520 | 3815 | 3805 | 3815 | 3800 | 2842 |
| 404 | 20231221 | 121200 | 1350021410 | 3805 | 3805 | 3805 | 3805 | 15 |
| 405 | 20231221 | 121100 | 1349964335 | 3800 | 3805 | 3805 | 3800 | 708 |
| 406 | 20231221 | 121000 | 1347273510 | 3810 | 3805 | 3810 | 3805 | 930 |
| 407 | 20231221 | 120900 | 1343734855 | 3810 | 3800 | 3810 | 3800 | 473 |
| 408 | 20231221 | 120800 | 1341937425 | 3795 | 3795 | 3795 | 3795 | 0 |
| 409 | 20231221 | 120700 | 1341937425 | 3795 | 3805 | 3805 | 3795 | 716 |
| 410 | 20231221 | 120600 | 1339220075 | 3810 | 3795 | 3810 | 3795 | 975 |
| 411 | 20231221 | 120500 | 1335512375 | 3795 | 3810 | 3810 | 3795 | 2615 |
| 412 | 20231221 | 120400 | 1325586625 | 3810 | 3810 | 3810 | 3810 | 1 |
| 413 | 20231221 | 120300 | 1325582815 | 3805 | 3805 | 3810 | 3805 | 2130 |
| 414 | 20231221 | 120200 | 1317473645 | 3805 | 3800 | 3805 | 3800 | 544 |
| 415 | 20231221 | 120100 | 1315406440 | 3800 | 3800 | 3800 | 3800 | 11 |
| 416 | 20231221 | 120000 | 1315364640 | 3795 | 3795 | 3795 | 3795 | 1 |
| 417 | 20231221 | 115900 | 1315360845 | 3795 | 3800 | 3800 | 3795 | 333 |
| 418 | 20231221 | 115800 | 1314095595 | 3795 | 3800 | 3800 | 3795 | 20 |
| 419 | 20231221 | 115700 | 1314019690 | 3795 | 3795 | 3795 | 3795 | 41 |
| 420 | 20231221 | 115600 | 1313864095 | 3795 | 3795 | 3795 | 3795 | 493 |
| 421 | 20231221 | 115500 | 1311993160 | 3790 | 3800 | 3800 | 3790 | 429 |
| 422 | 20231221 | 115400 | 1310364855 | 3795 | 3800 | 3805 | 3795 | 913 |
| 423 | 20231221 | 115300 | 1306897205 | 3795 | 3800 | 3800 | 3795 | 405 |
| 424 | 20231221 | 115200 | 1305360205 | 3800 | 3795 | 3800 | 3790 | 887 |
| 425 | 20231221 | 115100 | 1301994415 | 3805 | 3800 | 3805 | 3790 | 1588 |
| 426 | 20231221 | 115000 | 1295967125 | 3800 | 3805 | 3805 | 3800 | 4 |
| 427 | 20231221 | 114900 | 1295951910 | 3805 | 3795 | 3805 | 3795 | 951 |
| 428 | 20231221 | 114800 | 1292340510 | 3795 | 3790 | 3800 | 3785 | 2786 |
| 429 | 20231221 | 114700 | 1281785905 | 3795 | 3790 | 3795 | 3790 | 312 |
| 430 | 20231221 | 114600 | 1280602865 | 3790 | 3795 | 3795 | 3790 | 2315 |
| 431 | 20231221 | 114500 | 1271819890 | 3795 | 3800 | 3800 | 3785 | 7591 |
| 432 | 20231221 | 114400 | 1243011030 | 3805 | 3805 | 3805 | 3805 | 818 |
| 433 | 20231221 | 114300 | 1239898540 | 3805 | 3805 | 3805 | 3805 | 2 |
| 434 | 20231221 | 114200 | 1239890930 | 3805 | 3805 | 3805 | 3805 | 101 |
| 435 | 20231221 | 114100 | 1239506625 | 3805 | 3810 | 3810 | 3805 | 375 |
| 436 | 20231221 | 114000 | 1238079745 | 3805 | 3805 | 3805 | 3805 | 504 |
| 437 | 20231221 | 113900 | 1236162025 | 3805 | 3800 | 3805 | 3800 | 437 |
| 438 | 20231221 | 113800 | 1234501360 | 3800 | 3805 | 3805 | 3800 | 40 |
| 439 | 20231221 | 113700 | 1234349230 | 3800 | 3805 | 3805 | 3800 | 1444 |
| 440 | 20231221 | 113600 | 1228859620 | 3805 | 3805 | 3805 | 3805 | 111 |
| 441 | 20231221 | 113500 | 1228437265 | 3805 | 3810 | 3815 | 3800 | 11848 |
| 442 | 20231221 | 113400 | 1183379575 | 3810 | 3810 | 3810 | 3810 | 790 |
| 443 | 20231221 | 113300 | 1180369675 | 3815 | 3815 | 3815 | 3815 | 42 |
| 444 | 20231221 | 113200 | 1180209445 | 3815 | 3815 | 3815 | 3810 | 74 |
| 445 | 20231221 | 113100 | 1179927255 | 3815 | 3815 | 3815 | 3810 | 403 |
| 446 | 20231221 | 113000 | 1178390410 | 3815 | 3825 | 3825 | 3815 | 6 |
| 447 | 20231221 | 112900 | 1178367490 | 3825 | 3830 | 3830 | 3810 | 166 |
| 448 | 20231221 | 112800 | 1177733305 | 3810 | 3810 | 3810 | 3810 | 1182 |
| 449 | 20231221 | 112700 | 1173229885 | 3810 | 3815 | 3820 | 3810 | 5505 |
| 450 | 20231221 | 112600 | 1152250350 | 3815 | 3815 | 3815 | 3815 | 196 |
| 451 | 20231221 | 112500 | 1151502610 | 3815 | 3815 | 3815 | 3815 | 21 |
| 452 | 20231221 | 112400 | 1151422495 | 3815 | 3825 | 3825 | 3815 | 2181 |
| 453 | 20231221 | 112300 | 1143092025 | 3825 | 3830 | 3830 | 3825 | 5 |
| 454 | 20231221 | 112200 | 1143072880 | 3830 | 3830 | 3835 | 3820 | 1078 |
| 455 | 20231221 | 112100 | 1138953745 | 3835 | 3820 | 3835 | 3810 | 8184 |
| 456 | 20231221 | 112000 | 1107690375 | 3820 | 3820 | 3820 | 3820 | 1199 |
| 457 | 20231221 | 111900 | 1103110195 | 3810 | 3820 | 3820 | 3810 | 5 |
| 458 | 20231221 | 111800 | 1103091105 | 3815 | 3810 | 3820 | 3805 | 2224 |
| 459 | 20231221 | 111700 | 1094613070 | 3810 | 3805 | 3810 | 3805 | 414 |
| 460 | 20231221 | 111600 | 1093037725 | 3805 | 3805 | 3810 | 3805 | 1910 |
| 461 | 20231221 | 111500 | 1085770125 | 3810 | 3810 | 3810 | 3810 | 517 |
| 462 | 20231221 | 111400 | 1083800355 | 3810 | 3815 | 3815 | 3810 | 371 |
| 463 | 20231221 | 111300 | 1082386840 | 3810 | 3810 | 3810 | 3810 | 276 |
| 464 | 20231221 | 111200 | 1081335280 | 3800 | 3800 | 3800 | 3795 | 734 |
| 465 | 20231221 | 111100 | 1078548465 | 3820 | 3820 | 3820 | 3800 | 681 |
| 466 | 20231221 | 111000 | 1075954240 | 3820 | 3815 | 3820 | 3810 | 676 |
| 467 | 20231221 | 110900 | 1073376195 | 3815 | 3800 | 3820 | 3800 | 782 |
| 468 | 20231221 | 110800 | 1070396265 | 3795 | 3805 | 3805 | 3790 | 1422 |
| 469 | 20231221 | 110700 | 1065003495 | 3810 | 3815 | 3815 | 3810 | 49 |
| 470 | 20231221 | 110600 | 1064816745 | 3810 | 3815 | 3815 | 3810 | 233 |
| 471 | 20231221 | 110500 | 1063928515 | 3815 | 3785 | 3820 | 3785 | 2995 |
| 472 | 20231221 | 110400 | 1052543245 | 3765 | 3800 | 3800 | 3765 | 8637 |
| 473 | 20231221 | 110300 | 1019863290 | 3795 | 3810 | 3810 | 3795 | 1794 |
| 474 | 20231221 | 110200 | 1013048060 | 3810 | 3815 | 3820 | 3805 | 2437 |
| 475 | 20231221 | 110100 | 1003765340 | 3820 | 3805 | 3825 | 3805 | 3339 |
| 476 | 20231221 | 110000 | 991041530 | 3805 | 3800 | 3805 | 3795 | 1047 |
| 477 | 20231221 | 105900 | 987062500 | 3795 | 3785 | 3815 | 3785 | 11210 |
| 478 | 20231221 | 105800 | 944407740 | 3785 | 3770 | 3820 | 3770 | 27689 |
| 479 | 20231221 | 105700 | 839756735 | 3630 | 3630 | 3630 | 3630 | 0 |
| 480 | 20231221 | 105600 | 839756735 | 3630 | 3855 | 3855 | 3630 | 73660 |
| 481 | 20231221 | 105500 | 559248200 | 3860 | 3860 | 3860 | 3855 | 486 |
| 482 | 20231221 | 105400 | 557373605 | 3860 | 3855 | 3860 | 3855 | 469 |
| 483 | 20231221 | 105300 | 555565505 | 3860 | 3855 | 3860 | 3855 | 1589 |
| 484 | 20231221 | 105200 | 549431970 | 3855 | 3860 | 3860 | 3855 | 2233 |
| 485 | 20231221 | 105100 | 540813430 | 3860 | 3860 | 3860 | 3860 | 202 |
| 486 | 20231221 | 105000 | 540033710 | 3860 | 3865 | 3865 | 3860 | 2254 |
| 487 | 20231221 | 104900 | 531333085 | 3865 | 3865 | 3865 | 3865 | 1123 |
| 488 | 20231221 | 104800 | 526992690 | 3865 | 3865 | 3865 | 3865 | 222 |
| 489 | 20231221 | 104700 | 526134660 | 3860 | 3860 | 3860 | 3860 | 117 |
| 490 | 20231221 | 104600 | 525683040 | 3865 | 3860 | 3865 | 3860 | 1109 |
| 491 | 20231221 | 104500 | 521402245 | 3860 | 3870 | 3870 | 3860 | 2859 |
| 492 | 20231221 | 104400 | 510352580 | 3870 | 3875 | 3875 | 3870 | 2702 |
| 493 | 20231221 | 104300 | 499895780 | 3870 | 3875 | 3875 | 3870 | 201 |
| 494 | 20231221 | 104200 | 499117905 | 3875 | 3870 | 3875 | 3870 | 1712 |
| 495 | 20231221 | 104100 | 492491960 | 3870 | 3875 | 3875 | 3870 | 277 |
| 496 | 20231221 | 104000 | 491418595 | 3875 | 3875 | 3875 | 3870 | 332 |
| 497 | 20231221 | 103900 | 490132170 | 3875 | 3880 | 3880 | 3875 | 1469 |
| 498 | 20231221 | 103800 | 484434670 | 3875 | 3875 | 3875 | 3875 | 2036 |
| 499 | 20231221 | 103700 | 476545170 | 3875 | 3880 | 3880 | 3875 | 582 |
| 500 | 20231221 | 103600 | 474289235 | 3880 | 3880 | 3880 | 3880 | 3946 |
| 501 | 20231221 | 103500 | 458978755 | 3885 | 3885 | 3885 | 3885 | 301 |
| 502 | 20231221 | 103400 | 457809370 | 3885 | 3885 | 3885 | 3885 | 13 |
| 503 | 20231221 | 103300 | 457758865 | 3885 | 3885 | 3885 | 3885 | 135 |
| 504 | 20231221 | 103200 | 457234390 | 3885 | 3885 | 3885 | 3885 | 260 |
| 505 | 20231221 | 103100 | 456224290 | 3885 | 3885 | 3885 | 3885 | 1060 |
| 506 | 20231221 | 103000 | 452106190 | 3890 | 3890 | 3890 | 3890 | 6 |
| 507 | 20231221 | 102900 | 452082850 | 3890 | 3890 | 3890 | 3890 | 2 |
| 508 | 20231221 | 102800 | 452075070 | 3890 | 3885 | 3890 | 3885 | 594 |
| 509 | 20231221 | 102700 | 449766880 | 3885 | 3885 | 3890 | 3885 | 1095 |
| 510 | 20231221 | 102600 | 445512800 | 3890 | 3890 | 3895 | 3890 | 4432 |
| 511 | 20231221 | 102500 | 428272305 | 3895 | 3895 | 3900 | 3895 | 1220 |
| 512 | 20231221 | 102400 | 423520245 | 3895 | 3895 | 3895 | 3895 | 2593 |
| 513 | 20231221 | 102300 | 413420510 | 3895 | 3895 | 3895 | 3895 | 307 |
| 514 | 20231221 | 102200 | 412224745 | 3895 | 3890 | 3895 | 3890 | 402 |
| 515 | 20231221 | 102100 | 410660960 | 3895 | 3895 | 3895 | 3895 | 5 |
| 516 | 20231221 | 102000 | 410641485 | 3895 | 3895 | 3895 | 3895 | 213 |
| 517 | 20231221 | 101900 | 409811850 | 3895 | 3895 | 3895 | 3895 | 0 |
| 518 | 20231221 | 101800 | 409811850 | 3895 | 3895 | 3895 | 3895 | 201 |
| 519 | 20231221 | 101700 | 409028955 | 3890 | 3895 | 3895 | 3890 | 23 |
| 520 | 20231221 | 101600 | 408939410 | 3895 | 3895 | 3895 | 3895 | 1 |
| 521 | 20231221 | 101500 | 408935515 | 3895 | 3890 | 3895 | 3890 | 1897 |
| 522 | 20231221 | 101400 | 401551700 | 3890 | 3895 | 3895 | 3890 | 47 |
| 523 | 20231221 | 101300 | 401368735 | 3895 | 3895 | 3895 | 3890 | 1311 |
| 524 | 20231221 | 101200 | 396263890 | 3895 | 3895 | 3895 | 3895 | 1489 |
| 525 | 20231221 | 101100 | 390464235 | 3895 | 3890 | 3895 | 3890 | 438 |
| 526 | 20231221 | 101000 | 388758615 | 3895 | 3900 | 3900 | 3895 | 1557 |
| 527 | 20231221 | 100900 | 382692665 | 3900 | 3900 | 3900 | 3900 | 1 |
| 528 | 20231221 | 100800 | 382688765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 529 | 20231221 | 100700 | 382688765 | 3895 | 3895 | 3900 | 3895 | 155 |
| 530 | 20231221 | 100600 | 382085035 | 3900 | 3900 | 3900 | 3900 | 2 |
| 531 | 20231221 | 100500 | 382077235 | 3900 | 3900 | 3900 | 3900 | 21 |
| 532 | 20231221 | 100400 | 381995335 | 3895 | 3895 | 3895 | 3895 | 3901 |
| 533 | 20231221 | 100300 | 366800940 | 3895 | 3895 | 3900 | 3895 | 4164 |
| 534 | 20231221 | 100200 | 350569655 | 3895 | 3895 | 3900 | 3895 | 1108 |
| 535 | 20231221 | 100100 | 346248995 | 3895 | 3900 | 3900 | 3895 | 390 |
| 536 | 20231221 | 100000 | 344729895 | 3900 | 3900 | 3900 | 3900 | 100 |
| 537 | 20231221 | 095900 | 344339895 | 3900 | 3895 | 3900 | 3895 | 1241 |
| 538 | 20231221 | 095800 | 339501180 | 3890 | 3895 | 3895 | 3890 | 199 |
| 539 | 20231221 | 095700 | 338726570 | 3900 | 3900 | 3900 | 3900 | 30 |
| 540 | 20231221 | 095600 | 338609570 | 3900 | 3900 | 3900 | 3900 | 323 |
| 541 | 20231221 | 095500 | 337349870 | 3905 | 3905 | 3905 | 3905 | 1 |
| 542 | 20231221 | 095400 | 337345965 | 3890 | 3900 | 3900 | 3890 | 3800 |
| 543 | 20231221 | 095300 | 322546645 | 3900 | 3900 | 3900 | 3900 | 140 |
| 544 | 20231221 | 095200 | 322000645 | 3900 | 3900 | 3900 | 3895 | 622 |
| 545 | 20231221 | 095100 | 319574855 | 3895 | 3895 | 3895 | 3895 | 90 |
| 546 | 20231221 | 095000 | 319224305 | 3895 | 3895 | 3895 | 3895 | 50 |
| 547 | 20231221 | 094900 | 319029555 | 3895 | 3895 | 3895 | 3895 | 1 |
| 548 | 20231221 | 094800 | 319025660 | 3895 | 3900 | 3900 | 3895 | 5427 |
| 549 | 20231221 | 094700 | 297880025 | 3900 | 3900 | 3900 | 3900 | 200 |
| 550 | 20231221 | 094600 | 297100025 | 3900 | 3905 | 3905 | 3900 | 193 |
| 551 | 20231221 | 094500 | 296346725 | 3905 | 3905 | 3905 | 3905 | 13 |
| 552 | 20231221 | 094400 | 296295960 | 3905 | 3905 | 3905 | 3905 | 60 |
| 553 | 20231221 | 094300 | 296061660 | 3905 | 3905 | 3905 | 3905 | 111 |
| 554 | 20231221 | 094200 | 295628205 | 3905 | 3905 | 3905 | 3905 | 2 |
| 555 | 20231221 | 094100 | 295620395 | 3905 | 3905 | 3905 | 3900 | 1157 |
| 556 | 20231221 | 094000 | 291102765 | 3905 | 3905 | 3905 | 3900 | 268 |
| 557 | 20231221 | 093900 | 290056900 | 3900 | 3900 | 3900 | 3900 | 568 |
| 558 | 20231221 | 093800 | 287841700 | 3900 | 3905 | 3905 | 3900 | 835 |
| 559 | 20231221 | 093700 | 284585025 | 3900 | 3905 | 3905 | 3900 | 2665 |
| 560 | 20231221 | 093600 | 274191375 | 3905 | 3910 | 3910 | 3905 | 1334 |
| 561 | 20231221 | 093500 | 268980570 | 3910 | 3920 | 3920 | 3910 | 730 |
| 562 | 20231221 | 093400 | 266125770 | 3910 | 3920 | 3920 | 3910 | 62 |
| 563 | 20231221 | 093300 | 265882750 | 3920 | 3920 | 3920 | 3920 | 64 |
| 564 | 20231221 | 093200 | 265631870 | 3920 | 3905 | 3920 | 3905 | 26 |
| 565 | 20231221 | 093100 | 265530225 | 3905 | 3915 | 3920 | 3900 | 3915 |
| 566 | 20231221 | 093000 | 250237640 | 3915 | 3910 | 3915 | 3910 | 2902 |
| 567 | 20231221 | 092900 | 238885815 | 3920 | 3920 | 3920 | 3920 | 588 |
| 568 | 20231221 | 092800 | 236580855 | 3920 | 3920 | 3920 | 3920 | 243 |
| 569 | 20231221 | 092700 | 235628295 | 3920 | 3925 | 3925 | 3915 | 681 |
| 570 | 20231221 | 092600 | 232961975 | 3920 | 3920 | 3925 | 3920 | 2199 |
| 571 | 20231221 | 092500 | 224341845 | 3920 | 3910 | 3920 | 3910 | 2832 |
| 572 | 20231221 | 092400 | 213262580 | 3915 | 3910 | 3915 | 3910 | 248 |
| 573 | 20231221 | 092300 | 212292840 | 3910 | 3915 | 3915 | 3910 | 53 |
| 574 | 20231221 | 092200 | 212085595 | 3915 | 3900 | 3915 | 3900 | 281 |
| 575 | 20231221 | 092100 | 210988630 | 3900 | 3910 | 3910 | 3900 | 1567 |
| 576 | 20231221 | 092000 | 204867980 | 3910 | 3910 | 3910 | 3910 | 10 |
| 577 | 20231221 | 091900 | 204828880 | 3900 | 3910 | 3910 | 3900 | 4337 |
| 578 | 20231221 | 091800 | 187903010 | 3915 | 3930 | 3930 | 3915 | 1023 |
| 579 | 20231221 | 091700 | 183896590 | 3905 | 3905 | 3935 | 3905 | 8272 |
| 580 | 20231221 | 091600 | 151515245 | 3900 | 3895 | 3900 | 3895 | 6665 |
| 581 | 20231221 | 091500 | 125526755 | 3895 | 3875 | 3895 | 3875 | 599 |
| 582 | 20231221 | 091400 | 123199490 | 3870 | 3875 | 3875 | 3870 | 341 |
| 583 | 20231221 | 091300 | 121879790 | 3875 | 3895 | 3900 | 3865 | 2244 |
| 584 | 20231221 | 091200 | 113179325 | 3895 | 3895 | 3895 | 3890 | 1856 |
| 585 | 20231221 | 091100 | 105954110 | 3895 | 3895 | 3895 | 3895 | 153 |
| 586 | 20231221 | 091000 | 105358175 | 3900 | 3895 | 3900 | 3895 | 153 |
| 587 | 20231221 | 090900 | 104762235 | 3900 | 3900 | 3900 | 3895 | 1525 |
| 588 | 20231221 | 090800 | 98816235 | 3895 | 3895 | 3900 | 3890 | 756 |
| 589 | 20231221 | 090700 | 95871605 | 3895 | 3885 | 3895 | 3885 | 217 |
| 590 | 20231221 | 090600 | 95027430 | 3890 | 3875 | 3890 | 3875 | 468 |
| 591 | 20231221 | 090500 | 93212130 | 3875 | 3860 | 3875 | 3860 | 6677 |
| 592 | 20231221 | 090400 | 67370660 | 3855 | 3855 | 3865 | 3855 | 948 |
| 593 | 20231221 | 090300 | 63712415 | 3850 | 3850 | 3850 | 3840 | 2170 |
| 594 | 20231221 | 090200 | 55359995 | 3850 | 3850 | 3850 | 3840 | 4107 |
| 595 | 20231221 | 090100 | 39560945 | 3845 | 3875 | 3875 | 3845 | 5583 |
| 596 | 20231221 | 090000 | 18039600 | 3875 | 3850 | 3875 | 3850 | 4101 |