28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 184000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 3 | 20231221 | 183900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231221 | 183800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231221 | 183700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231221 | 183600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231221 | 183500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231221 | 183400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231221 | 183300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231221 | 183200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231221 | 183100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231221 | 183000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231221 | 182900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231221 | 182800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231221 | 182700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231221 | 182600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231221 | 182500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231221 | 182400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231221 | 182300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231221 | 182200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231221 | 182100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231221 | 182000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231221 | 181900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231221 | 181800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231221 | 181700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231221 | 181600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231221 | 181500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231221 | 181400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231221 | 181300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231221 | 181200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231221 | 181100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231221 | 181000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 33 | 20231221 | 180900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231221 | 180800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231221 | 180700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231221 | 180600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231221 | 180500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231221 | 180400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231221 | 180300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231221 | 180200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231221 | 180100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231221 | 180000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231221 | 175900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231221 | 175800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231221 | 175700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231221 | 175600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231221 | 175500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231221 | 175400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231221 | 175300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231221 | 175200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231221 | 175100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231221 | 175000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231221 | 174900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231221 | 174800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231221 | 174700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231221 | 174600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231221 | 174500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231221 | 174400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231221 | 174300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231221 | 174200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231221 | 174100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231221 | 174000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 63 | 20231221 | 173900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231221 | 173800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231221 | 173700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231221 | 173600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231221 | 173500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231221 | 173400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231221 | 173300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231221 | 173200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231221 | 173100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231221 | 173000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231221 | 172900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231221 | 172800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231221 | 172700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231221 | 172600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231221 | 172500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231221 | 172400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231221 | 172300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231221 | 172200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231221 | 172100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231221 | 172000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231221 | 171900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231221 | 171800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231221 | 171700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231221 | 171600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231221 | 171500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231221 | 171400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231221 | 171300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231221 | 171200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231221 | 171100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231221 | 171000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 93 | 20231221 | 170900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231221 | 170800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231221 | 170700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231221 | 170600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231221 | 170500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231221 | 170400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231221 | 170300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231221 | 170200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231221 | 170100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231221 | 170000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231221 | 165900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231221 | 165800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231221 | 165700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231221 | 165600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231221 | 165500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231221 | 165400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231221 | 165300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231221 | 165200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231221 | 165100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231221 | 165000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231221 | 164900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231221 | 164800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231221 | 164700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231221 | 164600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231221 | 164500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231221 | 164400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231221 | 164300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231221 | 164200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231221 | 164100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231221 | 164000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 123 | 20231221 | 163900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231221 | 163800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231221 | 163700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231221 | 163600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231221 | 163500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231221 | 163400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231221 | 163300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231221 | 163200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231221 | 163100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231221 | 163000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231221 | 162900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231221 | 162800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231221 | 162700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231221 | 162600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231221 | 162500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231221 | 162400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231221 | 162300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231221 | 162200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231221 | 162100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231221 | 162000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231221 | 161900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231221 | 161800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231221 | 161700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231221 | 161600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231221 | 161500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231221 | 161400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231221 | 161300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231221 | 161200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231221 | 161100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231221 | 161000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 153 | 20231221 | 160900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231221 | 160800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231221 | 160700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231221 | 160600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231221 | 160500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231221 | 160400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231221 | 160300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231221 | 160200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231221 | 160100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231221 | 160000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231221 | 155900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231221 | 155800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231221 | 155700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231221 | 155600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231221 | 155500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231221 | 155400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231221 | 155300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231221 | 155200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231221 | 155100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231221 | 155000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231221 | 154900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231221 | 154800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231221 | 154700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231221 | 154600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231221 | 154500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231221 | 154400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231221 | 154300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231221 | 154200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231221 | 154100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231221 | 154000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 183 | 20231221 | 153900 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231221 | 153800 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231221 | 153700 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231221 | 153600 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231221 | 153500 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231221 | 153400 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231221 | 153300 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231221 | 153200 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231221 | 153100 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231221 | 153000 | 2058096165 | 4550 | 4550 | 4550 | 4550 | 4881 |
| 193 | 20231221 | 152900 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20231221 | 152800 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20231221 | 152700 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20231221 | 152600 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20231221 | 152500 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20231221 | 152400 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20231221 | 152300 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20231221 | 152200 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20231221 | 152100 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20231221 | 152000 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20231221 | 151900 | 2035887615 | 4575 | 4575 | 4575 | 4575 | 153 |
| 204 | 20231221 | 151800 | 2035187640 | 4575 | 4575 | 4575 | 4570 | 4 |
| 205 | 20231221 | 151700 | 2035169345 | 4575 | 4575 | 4575 | 4575 | 72 |
| 206 | 20231221 | 151600 | 2034839945 | 4575 | 4575 | 4575 | 4550 | 751 |
| 207 | 20231221 | 151500 | 2031413085 | 4560 | 4580 | 4580 | 4560 | 140 |
| 208 | 20231221 | 151400 | 2030773960 | 4580 | 4580 | 4580 | 4560 | 154 |
| 209 | 20231221 | 151300 | 2030068700 | 4580 | 4565 | 4585 | 4560 | 55 |
| 210 | 20231221 | 151200 | 2029817115 | 4560 | 4565 | 4565 | 4560 | 401 |
| 211 | 20231221 | 151100 | 2027987130 | 4585 | 4565 | 4585 | 4565 | 19 |
| 212 | 20231221 | 151000 | 2027900135 | 4580 | 4560 | 4580 | 4560 | 8053 |
| 213 | 20231221 | 150900 | 1991031330 | 4570 | 4565 | 4570 | 4565 | 2094 |
| 214 | 20231221 | 150800 | 1981472215 | 4570 | 4575 | 4575 | 4565 | 238 |
| 215 | 20231221 | 150700 | 1980384545 | 4570 | 4570 | 4570 | 4570 | 800 |
| 216 | 20231221 | 150600 | 1976728545 | 4575 | 4560 | 4575 | 4560 | 603 |
| 217 | 20231221 | 150500 | 1973972850 | 4575 | 4570 | 4575 | 4570 | 401 |
| 218 | 20231221 | 150400 | 1972138775 | 4575 | 4560 | 4575 | 4555 | 4571 |
| 219 | 20231221 | 150300 | 1951251140 | 4560 | 4555 | 4565 | 4555 | 464 |
| 220 | 20231221 | 150200 | 1949135795 | 4555 | 4545 | 4555 | 4545 | 240 |
| 221 | 20231221 | 150100 | 1948044985 | 4545 | 4545 | 4545 | 4540 | 486 |
| 222 | 20231221 | 150000 | 1945838285 | 4540 | 4540 | 4545 | 4540 | 625 |
| 223 | 20231221 | 145900 | 1943000775 | 4540 | 4565 | 4565 | 4540 | 541 |
| 224 | 20231221 | 145800 | 1940544585 | 4540 | 4535 | 4565 | 4535 | 4663 |
| 225 | 20231221 | 145700 | 1919342395 | 4535 | 4540 | 4545 | 4535 | 291 |
| 226 | 20231221 | 145600 | 1918022565 | 4545 | 4545 | 4545 | 4540 | 240 |
| 227 | 20231221 | 145500 | 1916932865 | 4540 | 4540 | 4545 | 4540 | 219 |
| 228 | 20231221 | 145400 | 1915938590 | 4540 | 4540 | 4545 | 4540 | 294 |
| 229 | 20231221 | 145300 | 1914603810 | 4545 | 4545 | 4545 | 4540 | 226 |
| 230 | 20231221 | 145200 | 1913577740 | 4540 | 4540 | 4565 | 4540 | 3689 |
| 231 | 20231221 | 145100 | 1896829320 | 4565 | 4565 | 4565 | 4540 | 673 |
| 232 | 20231221 | 145000 | 1893773600 | 4540 | 4565 | 4565 | 4540 | 221 |
| 233 | 20231221 | 144900 | 1892770185 | 4540 | 4540 | 4565 | 4540 | 627 |
| 234 | 20231221 | 144800 | 1889921850 | 4565 | 4530 | 4565 | 4530 | 4023 |
| 235 | 20231221 | 144700 | 1871670050 | 4530 | 4530 | 4535 | 4530 | 221 |
| 236 | 20231221 | 144600 | 1870668915 | 4530 | 4530 | 4535 | 4530 | 302 |
| 237 | 20231221 | 144500 | 1869300845 | 4530 | 4530 | 4535 | 4530 | 215 |
| 238 | 20231221 | 144400 | 1868326880 | 4530 | 4530 | 4530 | 4530 | 1220 |
| 239 | 20231221 | 144300 | 1862800280 | 4530 | 4535 | 4540 | 4530 | 3008 |
| 240 | 20231221 | 144200 | 1849173625 | 4535 | 4530 | 4535 | 4530 | 9803 |
| 241 | 20231221 | 144100 | 1804717740 | 4530 | 4530 | 4530 | 4530 | 291 |
| 242 | 20231221 | 144000 | 1803399510 | 4530 | 4530 | 4530 | 4530 | 220 |
| 243 | 20231221 | 143900 | 1802402910 | 4535 | 4535 | 4535 | 4535 | 1556 |
| 244 | 20231221 | 143800 | 1795346450 | 4535 | 4535 | 4535 | 4535 | 288 |
| 245 | 20231221 | 143700 | 1794040370 | 4535 | 4535 | 4535 | 4535 | 220 |
| 246 | 20231221 | 143600 | 1793042670 | 4535 | 4530 | 4535 | 4530 | 2079 |
| 247 | 20231221 | 143500 | 1783615235 | 4530 | 4530 | 4530 | 4530 | 289 |
| 248 | 20231221 | 143400 | 1782306065 | 4530 | 4530 | 4530 | 4530 | 221 |
| 249 | 20231221 | 143300 | 1781304935 | 4530 | 4530 | 4530 | 4530 | 290 |
| 250 | 20231221 | 143200 | 1779991235 | 4530 | 4530 | 4530 | 4530 | 214 |
| 251 | 20231221 | 143100 | 1779021815 | 4530 | 4530 | 4565 | 4525 | 3544 |
| 252 | 20231221 | 143000 | 1762963665 | 4525 | 4530 | 4530 | 4525 | 750 |
| 253 | 20231221 | 142900 | 1759567595 | 4530 | 4530 | 4535 | 4530 | 1763 |
| 254 | 20231221 | 142800 | 1751581195 | 4530 | 4530 | 4530 | 4530 | 222 |
| 255 | 20231221 | 142700 | 1750575535 | 4530 | 4530 | 4530 | 4530 | 292 |
| 256 | 20231221 | 142600 | 1749252775 | 4530 | 4535 | 4535 | 4530 | 576 |
| 257 | 20231221 | 142500 | 1746642285 | 4530 | 4530 | 4555 | 4530 | 577 |
| 258 | 20231221 | 142400 | 1744025840 | 4530 | 4525 | 4555 | 4525 | 290 |
| 259 | 20231221 | 142300 | 1742713105 | 4525 | 4525 | 4525 | 4525 | 216 |
| 260 | 20231221 | 142200 | 1741735705 | 4520 | 4525 | 4530 | 4520 | 1708 |
| 261 | 20231221 | 142100 | 1734006585 | 4525 | 4530 | 4530 | 4520 | 815 |
| 262 | 20231221 | 142000 | 1730315755 | 4520 | 4530 | 4530 | 4520 | 979 |
| 263 | 20231221 | 141900 | 1725882280 | 4560 | 4515 | 4570 | 4515 | 3198 |
| 264 | 20231221 | 141800 | 1711395065 | 4515 | 4535 | 4535 | 4515 | 146 |
| 265 | 20231221 | 141700 | 1710735505 | 4540 | 4550 | 4550 | 4515 | 8524 |
| 266 | 20231221 | 141600 | 1672193740 | 4530 | 4550 | 4550 | 4530 | 3794 |
| 267 | 20231221 | 141500 | 1654989030 | 4535 | 4550 | 4550 | 4530 | 1720 |
| 268 | 20231221 | 141400 | 1647191010 | 4530 | 4535 | 4535 | 4530 | 2789 |
| 269 | 20231221 | 141300 | 1634543255 | 4530 | 4525 | 4530 | 4525 | 675 |
| 270 | 20231221 | 141200 | 1631485835 | 4525 | 4560 | 4560 | 4525 | 809 |
| 271 | 20231221 | 141100 | 1627824690 | 4525 | 4540 | 4560 | 4520 | 13877 |
| 272 | 20231221 | 141000 | 1564975930 | 4540 | 4535 | 4540 | 4535 | 441 |
| 273 | 20231221 | 140900 | 1562974520 | 4535 | 4560 | 4560 | 4535 | 250 |
| 274 | 20231221 | 140800 | 1561840020 | 4535 | 4535 | 4560 | 4535 | 1709 |
| 275 | 20231221 | 140700 | 1554066480 | 4560 | 4560 | 4560 | 4535 | 509 |
| 276 | 20231221 | 140600 | 1551752055 | 4535 | 4535 | 4560 | 4535 | 222 |
| 277 | 20231221 | 140500 | 1550745260 | 4535 | 4550 | 4555 | 4535 | 15532 |
| 278 | 20231221 | 140400 | 1480187325 | 4550 | 4545 | 4550 | 4545 | 2381 |
| 279 | 20231221 | 140300 | 1469356275 | 4545 | 4545 | 4550 | 4545 | 500 |
| 280 | 20231221 | 140200 | 1467082720 | 4550 | 4545 | 4550 | 4545 | 232 |
| 281 | 20231221 | 140100 | 1466028230 | 4545 | 4545 | 4550 | 4545 | 5827 |
| 282 | 20231221 | 140000 | 1439544465 | 4550 | 4550 | 4560 | 4550 | 517 |
| 283 | 20231221 | 135900 | 1437192095 | 4550 | 4550 | 4560 | 4550 | 222 |
| 284 | 20231221 | 135800 | 1436181985 | 4550 | 4550 | 4550 | 4550 | 1812 |
| 285 | 20231221 | 135700 | 1427937385 | 4550 | 4555 | 4555 | 4545 | 1470 |
| 286 | 20231221 | 135600 | 1421248470 | 4555 | 4550 | 4555 | 4550 | 2100 |
| 287 | 20231221 | 135500 | 1411683365 | 4545 | 4560 | 4560 | 4545 | 9179 |
| 288 | 20231221 | 135400 | 1369879310 | 4560 | 4560 | 4570 | 4560 | 5286 |
| 289 | 20231221 | 135300 | 1345724800 | 4560 | 4570 | 4570 | 4560 | 7868 |
| 290 | 20231221 | 135200 | 1309785935 | 4570 | 4570 | 4575 | 4570 | 635 |
| 291 | 20231221 | 135100 | 1306883765 | 4570 | 4570 | 4570 | 4570 | 215 |
| 292 | 20231221 | 135000 | 1305901215 | 4570 | 4570 | 4570 | 4570 | 222 |
| 293 | 20231221 | 134900 | 1304886675 | 4570 | 4565 | 4575 | 4565 | 851 |
| 294 | 20231221 | 134800 | 1300997130 | 4575 | 4570 | 4575 | 4565 | 5583 |
| 295 | 20231221 | 134700 | 1275468290 | 4570 | 4570 | 4570 | 4570 | 509 |
| 296 | 20231221 | 134600 | 1273142160 | 4565 | 4575 | 4575 | 4565 | 3947 |
| 297 | 20231221 | 134500 | 1255104645 | 4575 | 4580 | 4580 | 4575 | 1057 |
| 298 | 20231221 | 134400 | 1250268860 | 4575 | 4575 | 4580 | 4575 | 290 |
| 299 | 20231221 | 134300 | 1248942105 | 4580 | 4570 | 4580 | 4570 | 240 |
| 300 | 20231221 | 134200 | 1247844375 | 4585 | 4585 | 4585 | 4570 | 220 |
| 301 | 20231221 | 134100 | 1246838915 | 4570 | 4580 | 4580 | 4570 | 2919 |
| 302 | 20231221 | 134000 | 1233481495 | 4570 | 4585 | 4585 | 4570 | 977 |
| 303 | 20231221 | 133900 | 1229016070 | 4570 | 4585 | 4585 | 4570 | 2254 |
| 304 | 20231221 | 133800 | 1218704610 | 4575 | 4590 | 4590 | 4575 | 294 |
| 305 | 20231221 | 133700 | 1217359520 | 4575 | 4580 | 4590 | 4575 | 1360 |
| 306 | 20231221 | 133600 | 1211131420 | 4595 | 4580 | 4595 | 4580 | 1796 |
| 307 | 20231221 | 133500 | 1202883210 | 4580 | 4580 | 4595 | 4580 | 213 |
| 308 | 20231221 | 133400 | 1201907640 | 4595 | 4600 | 4600 | 4580 | 225 |
| 309 | 20231221 | 133300 | 1200876670 | 4590 | 4590 | 4605 | 4590 | 294 |
| 310 | 20231221 | 133200 | 1199527165 | 4605 | 4605 | 4605 | 4590 | 213 |
| 311 | 20231221 | 133100 | 1198549465 | 4585 | 4600 | 4610 | 4585 | 671 |
| 312 | 20231221 | 133000 | 1195463335 | 4605 | 4605 | 4605 | 4605 | 0 |
| 313 | 20231221 | 132900 | 1195463335 | 4605 | 4605 | 4605 | 4605 | 28 |
| 314 | 20231221 | 132800 | 1195334395 | 4605 | 4605 | 4605 | 4600 | 8 |
| 315 | 20231221 | 132700 | 1195297565 | 4610 | 4610 | 4610 | 4610 | 66 |
| 316 | 20231221 | 132600 | 1194993305 | 4610 | 4605 | 4610 | 4605 | 2 |
| 317 | 20231221 | 132500 | 1194984090 | 4615 | 4615 | 4615 | 4615 | 1 |
| 318 | 20231221 | 132400 | 1194979475 | 4605 | 4590 | 4605 | 4580 | 1313 |
| 319 | 20231221 | 132300 | 1188950070 | 4580 | 4580 | 4580 | 4580 | 2 |
| 320 | 20231221 | 132200 | 1188940910 | 4590 | 4590 | 4590 | 4580 | 5865 |
| 321 | 20231221 | 132100 | 1162075655 | 4585 | 4585 | 4585 | 4585 | 581 |
| 322 | 20231221 | 132000 | 1159411770 | 4580 | 4580 | 4580 | 4580 | 0 |
| 323 | 20231221 | 131900 | 1159411770 | 4580 | 4580 | 4580 | 4580 | 0 |
| 324 | 20231221 | 131800 | 1159411770 | 4580 | 4590 | 4590 | 4580 | 2330 |
| 325 | 20231221 | 131700 | 1148728235 | 4590 | 4595 | 4595 | 4590 | 927 |
| 326 | 20231221 | 131600 | 1144472660 | 4595 | 4595 | 4595 | 4595 | 6268 |
| 327 | 20231221 | 131500 | 1115671200 | 4595 | 4595 | 4595 | 4595 | 0 |
| 328 | 20231221 | 131400 | 1115671200 | 4595 | 4595 | 4595 | 4595 | 0 |
| 329 | 20231221 | 131300 | 1115671200 | 4595 | 4600 | 4600 | 4595 | 813 |
| 330 | 20231221 | 131200 | 1111931735 | 4600 | 4600 | 4600 | 4600 | 0 |
| 331 | 20231221 | 131100 | 1111931735 | 4600 | 4605 | 4605 | 4600 | 43 |
| 332 | 20231221 | 131000 | 1111733725 | 4605 | 4605 | 4605 | 4605 | 209 |
| 333 | 20231221 | 130900 | 1110771280 | 4605 | 4605 | 4605 | 4605 | 2 |
| 334 | 20231221 | 130800 | 1110762070 | 4605 | 4605 | 4605 | 4605 | 0 |
| 335 | 20231221 | 130700 | 1110762070 | 4605 | 4605 | 4605 | 4605 | 0 |
| 336 | 20231221 | 130600 | 1110762070 | 4605 | 4605 | 4605 | 4605 | 1 |
| 337 | 20231221 | 130500 | 1110757465 | 4600 | 4600 | 4600 | 4600 | 372 |
| 338 | 20231221 | 130400 | 1109046265 | 4600 | 4600 | 4600 | 4600 | 2 |
| 339 | 20231221 | 130300 | 1109037065 | 4600 | 4600 | 4600 | 4600 | 0 |
| 340 | 20231221 | 130200 | 1109037065 | 4600 | 4600 | 4600 | 4600 | 0 |
| 341 | 20231221 | 130100 | 1109037065 | 4600 | 4600 | 4600 | 4600 | 1 |
| 342 | 20231221 | 130000 | 1109032465 | 4615 | 4615 | 4615 | 4615 | 0 |
| 343 | 20231221 | 125900 | 1109032465 | 4615 | 4615 | 4615 | 4600 | 13 |
| 344 | 20231221 | 125800 | 1108972500 | 4615 | 4615 | 4615 | 4615 | 0 |
| 345 | 20231221 | 125700 | 1108972500 | 4615 | 4615 | 4615 | 4615 | 0 |
| 346 | 20231221 | 125600 | 1108972500 | 4615 | 4615 | 4615 | 4600 | 3 |
| 347 | 20231221 | 125500 | 1108958670 | 4600 | 4600 | 4600 | 4600 | 740 |
| 348 | 20231221 | 125400 | 1105554670 | 4600 | 4600 | 4600 | 4600 | 2 |
| 349 | 20231221 | 125300 | 1105545470 | 4615 | 4610 | 4615 | 4600 | 1001 |
| 350 | 20231221 | 125200 | 1100938850 | 4610 | 4610 | 4610 | 4610 | 300 |
| 351 | 20231221 | 125100 | 1099555850 | 4610 | 4615 | 4615 | 4610 | 11 |
| 352 | 20231221 | 125000 | 1099505090 | 4615 | 4610 | 4615 | 4610 | 25 |
| 353 | 20231221 | 124900 | 1099389720 | 4615 | 4615 | 4615 | 4615 | 146 |
| 354 | 20231221 | 124800 | 1098715930 | 4625 | 4625 | 4625 | 4625 | 1 |
| 355 | 20231221 | 124700 | 1098711305 | 4610 | 4610 | 4610 | 4610 | 1 |
| 356 | 20231221 | 124600 | 1098706695 | 4625 | 4625 | 4625 | 4610 | 6 |
| 357 | 20231221 | 124500 | 1098678960 | 4625 | 4625 | 4625 | 4625 | 0 |
| 358 | 20231221 | 124400 | 1098678960 | 4625 | 4610 | 4625 | 4610 | 3 |
| 359 | 20231221 | 124300 | 1098665115 | 4625 | 4625 | 4625 | 4615 | 152 |
| 360 | 20231221 | 124200 | 1097963615 | 4620 | 4620 | 4630 | 4620 | 190 |
| 361 | 20231221 | 124100 | 1097085805 | 4630 | 4630 | 4630 | 4630 | 13 |
| 362 | 20231221 | 124000 | 1097025615 | 4630 | 4630 | 4630 | 4630 | 6 |
| 363 | 20231221 | 123900 | 1096997835 | 4620 | 4625 | 4630 | 4620 | 13 |
| 364 | 20231221 | 123800 | 1096937710 | 4625 | 4620 | 4630 | 4620 | 47 |
| 365 | 20231221 | 123700 | 1096720125 | 4610 | 4605 | 4610 | 4600 | 1220 |
| 366 | 20231221 | 123600 | 1091100070 | 4610 | 4620 | 4620 | 4610 | 579 |
| 367 | 20231221 | 123500 | 1088430830 | 4620 | 4620 | 4620 | 4620 | 30 |
| 368 | 20231221 | 123400 | 1088292230 | 4620 | 4610 | 4620 | 4610 | 2 |
| 369 | 20231221 | 123300 | 1088283000 | 4620 | 4620 | 4620 | 4620 | 814 |
| 370 | 20231221 | 123200 | 1084522320 | 4610 | 4610 | 4610 | 4610 | 2 |
| 371 | 20231221 | 123100 | 1084513100 | 4605 | 4605 | 4605 | 4605 | 0 |
| 372 | 20231221 | 123000 | 1084513100 | 4605 | 4605 | 4605 | 4605 | 1237 |
| 373 | 20231221 | 122900 | 1078816715 | 4605 | 4605 | 4605 | 4605 | 1 |
| 374 | 20231221 | 122800 | 1078812110 | 4605 | 4605 | 4605 | 4605 | 1000 |
| 375 | 20231221 | 122700 | 1074207110 | 4605 | 4615 | 4615 | 4605 | 6 |
| 376 | 20231221 | 122600 | 1074179465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 377 | 20231221 | 122500 | 1074179465 | 4600 | 4600 | 4600 | 4600 | 1 |
| 378 | 20231221 | 122400 | 1074174865 | 4615 | 4615 | 4615 | 4615 | 522 |
| 379 | 20231221 | 122300 | 1071765835 | 4615 | 4615 | 4615 | 4615 | 21 |
| 380 | 20231221 | 122200 | 1071668920 | 4590 | 4590 | 4590 | 4590 | 2 |
| 381 | 20231221 | 122100 | 1071659740 | 4585 | 4585 | 4585 | 4585 | 0 |
| 382 | 20231221 | 122000 | 1071659740 | 4585 | 4615 | 4615 | 4585 | 8 |
| 383 | 20231221 | 121900 | 1071623030 | 4575 | 4575 | 4575 | 4575 | 0 |
| 384 | 20231221 | 121800 | 1071623030 | 4575 | 4600 | 4600 | 4575 | 810 |
| 385 | 20231221 | 121700 | 1067913830 | 4600 | 4600 | 4600 | 4580 | 17415 |
| 386 | 20231221 | 121600 | 988039755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 387 | 20231221 | 121500 | 988039755 | 4600 | 4610 | 4610 | 4600 | 10885 |
| 388 | 20231221 | 121400 | 937954295 | 4610 | 4640 | 4640 | 4610 | 14538 |
| 389 | 20231221 | 121300 | 870859025 | 4645 | 4645 | 4645 | 4645 | 50 |
| 390 | 20231221 | 121200 | 870626775 | 4640 | 4640 | 4640 | 4640 | 2 |
| 391 | 20231221 | 121100 | 870617495 | 4640 | 4640 | 4640 | 4640 | 0 |
| 392 | 20231221 | 121000 | 870617495 | 4640 | 4640 | 4640 | 4640 | 4 |
| 393 | 20231221 | 120900 | 870598935 | 4640 | 4640 | 4640 | 4640 | 0 |
| 394 | 20231221 | 120800 | 870598935 | 4640 | 4640 | 4640 | 4640 | 0 |
| 395 | 20231221 | 120700 | 870598935 | 4640 | 4640 | 4640 | 4640 | 1 |
| 396 | 20231221 | 120600 | 870594295 | 4635 | 4635 | 4635 | 4635 | 0 |
| 397 | 20231221 | 120500 | 870594295 | 4635 | 4635 | 4640 | 4635 | 1397 |
| 398 | 20231221 | 120400 | 864114720 | 4640 | 4640 | 4640 | 4640 | 50 |
| 399 | 20231221 | 120300 | 863882720 | 4635 | 4635 | 4635 | 4635 | 2 |
| 400 | 20231221 | 120200 | 863873450 | 4640 | 4640 | 4640 | 4640 | 49 |
| 401 | 20231221 | 120100 | 863646090 | 4635 | 4635 | 4635 | 4635 | 0 |
| 402 | 20231221 | 120000 | 863646090 | 4635 | 4635 | 4635 | 4635 | 2 |
| 403 | 20231221 | 115900 | 863636820 | 4635 | 4635 | 4635 | 4635 | 500 |
| 404 | 20231221 | 115800 | 861319320 | 4635 | 4635 | 4640 | 4635 | 721 |
| 405 | 20231221 | 115700 | 857977420 | 4640 | 4640 | 4640 | 4640 | 1364 |
| 406 | 20231221 | 115600 | 851648460 | 4640 | 4640 | 4640 | 4640 | 200 |
| 407 | 20231221 | 115500 | 850720460 | 4640 | 4640 | 4640 | 4640 | 2 |
| 408 | 20231221 | 115400 | 850711180 | 4640 | 4640 | 4640 | 4640 | 200 |
| 409 | 20231221 | 115300 | 849783180 | 4645 | 4640 | 4645 | 4640 | 51 |
| 410 | 20231221 | 115200 | 849546290 | 4645 | 4645 | 4645 | 4645 | 29 |
| 411 | 20231221 | 115100 | 849411585 | 4640 | 4640 | 4640 | 4640 | 0 |
| 412 | 20231221 | 115000 | 849411585 | 4640 | 4645 | 4645 | 4640 | 25 |
| 413 | 20231221 | 114900 | 849295465 | 4645 | 4645 | 4645 | 4645 | 0 |
| 414 | 20231221 | 114800 | 849295465 | 4645 | 4640 | 4645 | 4640 | 30 |
| 415 | 20231221 | 114700 | 849156125 | 4640 | 4640 | 4640 | 4640 | 0 |
| 416 | 20231221 | 114600 | 849156125 | 4640 | 4640 | 4640 | 4640 | 1 |
| 417 | 20231221 | 114500 | 849151485 | 4640 | 4640 | 4640 | 4640 | 0 |
| 418 | 20231221 | 114400 | 849151485 | 4640 | 4645 | 4645 | 4640 | 99 |
| 419 | 20231221 | 114300 | 848691930 | 4640 | 4645 | 4645 | 4640 | 341 |
| 420 | 20231221 | 114200 | 847107995 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20231221 | 114100 | 847107995 | 4645 | 4640 | 4645 | 4640 | 542 |
| 422 | 20231221 | 114000 | 844590410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 423 | 20231221 | 113900 | 844590410 | 4645 | 4645 | 4645 | 4645 | 26 |
| 424 | 20231221 | 113800 | 844469640 | 4640 | 4645 | 4645 | 4640 | 27 |
| 425 | 20231221 | 113700 | 844344235 | 4640 | 4640 | 4640 | 4640 | 0 |
| 426 | 20231221 | 113600 | 844344235 | 4640 | 4645 | 4645 | 4640 | 202 |
| 427 | 20231221 | 113500 | 843405955 | 4645 | 4645 | 4645 | 4645 | 0 |
| 428 | 20231221 | 113400 | 843405955 | 4645 | 4645 | 4645 | 4645 | 126 |
| 429 | 20231221 | 113300 | 842820685 | 4645 | 4645 | 4645 | 4645 | 41 |
| 430 | 20231221 | 113200 | 842630240 | 4650 | 4650 | 4650 | 4650 | 130 |
| 431 | 20231221 | 113100 | 842025740 | 4650 | 4650 | 4650 | 4650 | 1 |
| 432 | 20231221 | 113000 | 842021090 | 4655 | 4655 | 4655 | 4655 | 32 |
| 433 | 20231221 | 112900 | 841872130 | 4650 | 4650 | 4650 | 4650 | 0 |
| 434 | 20231221 | 112800 | 841872130 | 4650 | 4655 | 4655 | 4650 | 1002 |
| 435 | 20231221 | 112700 | 837207830 | 4655 | 4655 | 4655 | 4655 | 20 |
| 436 | 20231221 | 112600 | 837114730 | 4655 | 4655 | 4655 | 4650 | 36 |
| 437 | 20231221 | 112500 | 836947210 | 4655 | 4655 | 4655 | 4655 | 21 |
| 438 | 20231221 | 112400 | 836849455 | 4655 | 4645 | 4655 | 4645 | 34 |
| 439 | 20231221 | 112300 | 836691195 | 4655 | 4655 | 4655 | 4655 | 23 |
| 440 | 20231221 | 112200 | 836584130 | 4655 | 4655 | 4655 | 4655 | 0 |
| 441 | 20231221 | 112100 | 836584130 | 4655 | 4645 | 4655 | 4645 | 3 |
| 442 | 20231221 | 112000 | 836570185 | 4655 | 4655 | 4655 | 4655 | 0 |
| 443 | 20231221 | 111900 | 836570185 | 4655 | 4635 | 4655 | 4635 | 2 |
| 444 | 20231221 | 111800 | 836560895 | 4655 | 4655 | 4655 | 4655 | 0 |
| 445 | 20231221 | 111700 | 836560895 | 4655 | 4655 | 4655 | 4655 | 0 |
| 446 | 20231221 | 111600 | 836560895 | 4655 | 4630 | 4655 | 4630 | 3 |
| 447 | 20231221 | 111500 | 836546980 | 4660 | 4660 | 4660 | 4660 | 0 |
| 448 | 20231221 | 111400 | 836546980 | 4660 | 4630 | 4660 | 4630 | 693 |
| 449 | 20231221 | 111300 | 833338160 | 4650 | 4650 | 4650 | 4650 | 29 |
| 450 | 20231221 | 111200 | 833203310 | 4650 | 4650 | 4650 | 4650 | 1 |
| 451 | 20231221 | 111100 | 833198660 | 4620 | 4620 | 4620 | 4620 | 2 |
| 452 | 20231221 | 111000 | 833189420 | 4655 | 4655 | 4655 | 4655 | 1 |
| 453 | 20231221 | 110900 | 833184765 | 4620 | 4620 | 4620 | 4620 | 1 |
| 454 | 20231221 | 110800 | 833180145 | 4610 | 4635 | 4660 | 4610 | 2519 |
| 455 | 20231221 | 110700 | 821549595 | 4660 | 4630 | 4660 | 4630 | 2935 |
| 456 | 20231221 | 110600 | 807960515 | 4625 | 4625 | 4625 | 4625 | 2 |
| 457 | 20231221 | 110500 | 807951265 | 4630 | 4630 | 4630 | 4630 | 1 |
| 458 | 20231221 | 110400 | 807946635 | 4625 | 4625 | 4625 | 4625 | 1 |
| 459 | 20231221 | 110300 | 807942010 | 4625 | 4625 | 4625 | 4625 | 0 |
| 460 | 20231221 | 110200 | 807942010 | 4625 | 4625 | 4625 | 4625 | 2 |
| 461 | 20231221 | 110100 | 807932760 | 4625 | 4625 | 4625 | 4625 | 0 |
| 462 | 20231221 | 110000 | 807932760 | 4625 | 4625 | 4625 | 4625 | 0 |
| 463 | 20231221 | 105900 | 807932760 | 4625 | 4625 | 4625 | 4625 | 1 |
| 464 | 20231221 | 105800 | 807928135 | 4630 | 4635 | 4635 | 4630 | 6 |
| 465 | 20231221 | 105700 | 807900340 | 4635 | 4610 | 4635 | 4610 | 11 |
| 466 | 20231221 | 105600 | 807849580 | 4610 | 4615 | 4615 | 4610 | 1000 |
| 467 | 20231221 | 105500 | 803236735 | 4615 | 4640 | 4640 | 4615 | 8643 |
| 468 | 20231221 | 105400 | 763201755 | 4640 | 4640 | 4640 | 4635 | 1896 |
| 469 | 20231221 | 105300 | 754407615 | 4655 | 4640 | 4655 | 4640 | 36 |
| 470 | 20231221 | 105200 | 754240560 | 4650 | 4655 | 4655 | 4650 | 10095 |
| 471 | 20231221 | 105100 | 707273890 | 4660 | 4660 | 4660 | 4660 | 474 |
| 472 | 20231221 | 105000 | 705065050 | 4675 | 4675 | 4675 | 4675 | 2 |
| 473 | 20231221 | 104900 | 705055700 | 4660 | 4675 | 4675 | 4660 | 24 |
| 474 | 20231221 | 104800 | 704943515 | 4675 | 4660 | 4675 | 4660 | 11 |
| 475 | 20231221 | 104700 | 704892240 | 4675 | 4660 | 4675 | 4655 | 696 |
| 476 | 20231221 | 104600 | 701648875 | 4660 | 4660 | 4660 | 4660 | 1000 |
| 477 | 20231221 | 104500 | 696988875 | 4660 | 4675 | 4675 | 4660 | 162 |
| 478 | 20231221 | 104400 | 696233940 | 4655 | 4655 | 4655 | 4655 | 1 |
| 479 | 20231221 | 104300 | 696229285 | 4675 | 4655 | 4675 | 4655 | 9 |
| 480 | 20231221 | 104200 | 696187370 | 4675 | 4655 | 4675 | 4655 | 3 |
| 481 | 20231221 | 104100 | 696173385 | 4680 | 4680 | 4680 | 4655 | 2113 |
| 482 | 20231221 | 104000 | 686337295 | 4680 | 4655 | 4680 | 4655 | 2 |
| 483 | 20231221 | 103900 | 686327960 | 4680 | 4640 | 4680 | 4640 | 873 |
| 484 | 20231221 | 103800 | 682277200 | 4640 | 4640 | 4660 | 4640 | 694 |
| 485 | 20231221 | 103700 | 679057020 | 4660 | 4660 | 4660 | 4645 | 7 |
| 486 | 20231221 | 103600 | 679024475 | 4645 | 4660 | 4660 | 4645 | 1954 |
| 487 | 20231221 | 103500 | 669947105 | 4660 | 4660 | 4660 | 4650 | 4002 |
| 488 | 20231221 | 103400 | 651317385 | 4685 | 4685 | 4685 | 4685 | 0 |
| 489 | 20231221 | 103300 | 651317385 | 4685 | 4690 | 4690 | 4670 | 399 |
| 490 | 20231221 | 103200 | 649452535 | 4670 | 4690 | 4690 | 4670 | 102 |
| 491 | 20231221 | 103100 | 648974195 | 4690 | 4690 | 4690 | 4660 | 156 |
| 492 | 20231221 | 103000 | 648244670 | 4695 | 4670 | 4695 | 4670 | 142 |
| 493 | 20231221 | 102900 | 647578005 | 4700 | 4695 | 4700 | 4695 | 100 |
| 494 | 20231221 | 102800 | 647108035 | 4700 | 4700 | 4705 | 4700 | 178 |
| 495 | 20231221 | 102700 | 646271380 | 4705 | 4670 | 4705 | 4660 | 7724 |
| 496 | 20231221 | 102600 | 610030875 | 4670 | 4665 | 4670 | 4665 | 1055 |
| 497 | 20231221 | 102500 | 605109295 | 4665 | 4665 | 4665 | 4650 | 51 |
| 498 | 20231221 | 102400 | 604871395 | 4650 | 4650 | 4650 | 4650 | 0 |
| 499 | 20231221 | 102300 | 604871395 | 4650 | 4645 | 4650 | 4645 | 491 |
| 500 | 20231221 | 102200 | 602588255 | 4650 | 4650 | 4650 | 4650 | 200 |
| 501 | 20231221 | 102100 | 601658255 | 4650 | 4650 | 4650 | 4650 | 0 |
| 502 | 20231221 | 102000 | 601658255 | 4650 | 4650 | 4650 | 4645 | 26 |
| 503 | 20231221 | 101900 | 601537360 | 4650 | 4650 | 4650 | 4645 | 1665 |
| 504 | 20231221 | 101800 | 593797240 | 4655 | 4655 | 4655 | 4650 | 3373 |
| 505 | 20231221 | 101700 | 578099965 | 4655 | 4655 | 4655 | 4655 | 147 |
| 506 | 20231221 | 101600 | 577415680 | 4655 | 4655 | 4655 | 4655 | 0 |
| 507 | 20231221 | 101500 | 577415680 | 4655 | 4660 | 4660 | 4650 | 1216 |
| 508 | 20231221 | 101400 | 571751650 | 4665 | 4665 | 4665 | 4665 | 10 |
| 509 | 20231221 | 101300 | 571705000 | 4670 | 4670 | 4670 | 4670 | 80 |
| 510 | 20231221 | 101200 | 571331400 | 4680 | 4680 | 4680 | 4680 | 0 |
| 511 | 20231221 | 101100 | 571331400 | 4680 | 4680 | 4680 | 4680 | 5 |
| 512 | 20231221 | 101000 | 571308000 | 4680 | 4675 | 4680 | 4670 | 80 |
| 513 | 20231221 | 100900 | 570933750 | 4680 | 4680 | 4680 | 4680 | 0 |
| 514 | 20231221 | 100800 | 570933750 | 4680 | 4680 | 4680 | 4675 | 52 |
| 515 | 20231221 | 100700 | 570690400 | 4680 | 4680 | 4680 | 4680 | 1500 |
| 516 | 20231221 | 100600 | 563670400 | 4680 | 4670 | 4680 | 4650 | 5173 |
| 517 | 20231221 | 100500 | 539585590 | 4680 | 4675 | 4680 | 4670 | 1313 |
| 518 | 20231221 | 100400 | 533449800 | 4675 | 4675 | 4675 | 4675 | 9 |
| 519 | 20231221 | 100300 | 533407725 | 4675 | 4660 | 4675 | 4660 | 2061 |
| 520 | 20231221 | 100200 | 523772565 | 4675 | 4675 | 4675 | 4675 | 151 |
| 521 | 20231221 | 100100 | 523066640 | 4680 | 4650 | 4680 | 4650 | 113 |
| 522 | 20231221 | 100000 | 522541160 | 4680 | 4650 | 4680 | 4650 | 2345 |
| 523 | 20231221 | 095900 | 511636880 | 4650 | 4660 | 4660 | 4650 | 4489 |
| 524 | 20231221 | 095800 | 490748605 | 4680 | 4660 | 4680 | 4660 | 2 |
| 525 | 20231221 | 095700 | 490739265 | 4680 | 4680 | 4680 | 4680 | 3 |
| 526 | 20231221 | 095600 | 490725225 | 4675 | 4680 | 4685 | 4660 | 10157 |
| 527 | 20231221 | 095500 | 443304690 | 4680 | 4685 | 4685 | 4680 | 484 |
| 528 | 20231221 | 095400 | 441037195 | 4690 | 4675 | 4690 | 4675 | 1681 |
| 529 | 20231221 | 095300 | 433163095 | 4675 | 4675 | 4685 | 4675 | 303 |
| 530 | 20231221 | 095200 | 431746560 | 4685 | 4680 | 4685 | 4680 | 1120 |
| 531 | 20231221 | 095100 | 426504945 | 4675 | 4675 | 4675 | 4675 | 71 |
| 532 | 20231221 | 095000 | 426173020 | 4680 | 4680 | 4680 | 4680 | 15 |
| 533 | 20231221 | 094900 | 426102820 | 4680 | 4670 | 4680 | 4670 | 101 |
| 534 | 20231221 | 094800 | 425631140 | 4670 | 4675 | 4680 | 4670 | 17 |
| 535 | 20231221 | 094700 | 425551605 | 4675 | 4675 | 4680 | 4675 | 1300 |
| 536 | 20231221 | 094600 | 419473105 | 4675 | 4670 | 4675 | 4670 | 1536 |
| 537 | 20231221 | 094500 | 412299910 | 4675 | 4675 | 4675 | 4675 | 6 |
| 538 | 20231221 | 094400 | 412271860 | 4675 | 4675 | 4675 | 4675 | 15 |
| 539 | 20231221 | 094300 | 412201735 | 4660 | 4660 | 4660 | 4660 | 435 |
| 540 | 20231221 | 094200 | 410174635 | 4660 | 4660 | 4660 | 4660 | 505 |
| 541 | 20231221 | 094100 | 407821335 | 4660 | 4660 | 4660 | 4660 | 13 |
| 542 | 20231221 | 094000 | 407760755 | 4660 | 4660 | 4660 | 4660 | 1234 |
| 543 | 20231221 | 093900 | 402010315 | 4660 | 4655 | 4660 | 4655 | 34 |
| 544 | 20231221 | 093800 | 401851880 | 4660 | 4660 | 4660 | 4660 | 500 |
| 545 | 20231221 | 093700 | 399521880 | 4660 | 4660 | 4660 | 4660 | 262 |
| 546 | 20231221 | 093600 | 398300960 | 4660 | 4665 | 4665 | 4655 | 2660 |
| 547 | 20231221 | 093500 | 385904580 | 4665 | 4665 | 4665 | 4665 | 0 |
| 548 | 20231221 | 093400 | 385904580 | 4665 | 4670 | 4670 | 4665 | 11 |
| 549 | 20231221 | 093300 | 385853215 | 4670 | 4665 | 4670 | 4665 | 1030 |
| 550 | 20231221 | 093200 | 381048255 | 4665 | 4665 | 4665 | 4665 | 2 |
| 551 | 20231221 | 093100 | 381038925 | 4665 | 4665 | 4665 | 4660 | 16 |
| 552 | 20231221 | 093000 | 380964295 | 4665 | 4670 | 4670 | 4665 | 2 |
| 553 | 20231221 | 092900 | 380954960 | 4670 | 4670 | 4675 | 4660 | 1104 |
| 554 | 20231221 | 092800 | 375799370 | 4670 | 4680 | 4680 | 4670 | 6403 |
| 555 | 20231221 | 092700 | 345874825 | 4685 | 4690 | 4690 | 4680 | 314 |
| 556 | 20231221 | 092600 | 344405055 | 4685 | 4690 | 4690 | 4685 | 579 |
| 557 | 20231221 | 092500 | 341689560 | 4690 | 4680 | 4690 | 4680 | 2501 |
| 558 | 20231221 | 092400 | 329984870 | 4690 | 4685 | 4695 | 4680 | 802 |
| 559 | 20231221 | 092300 | 326224445 | 4685 | 4685 | 4690 | 4675 | 972 |
| 560 | 20231221 | 092200 | 321671620 | 4675 | 4675 | 4675 | 4675 | 0 |
| 561 | 20231221 | 092100 | 321671620 | 4675 | 4680 | 4685 | 4675 | 328 |
| 562 | 20231221 | 092000 | 320136585 | 4685 | 4670 | 4685 | 4670 | 65 |
| 563 | 20231221 | 091900 | 319832885 | 4670 | 4670 | 4670 | 4670 | 30 |
| 564 | 20231221 | 091800 | 319692785 | 4685 | 4685 | 4685 | 4670 | 727 |
| 565 | 20231221 | 091700 | 316287180 | 4685 | 4685 | 4690 | 4670 | 708 |
| 566 | 20231221 | 091600 | 312977310 | 4670 | 4670 | 4685 | 4670 | 154 |
| 567 | 20231221 | 091500 | 312258005 | 4685 | 4670 | 4685 | 4650 | 1681 |
| 568 | 20231221 | 091400 | 304413695 | 4670 | 4645 | 4670 | 4645 | 3380 |
| 569 | 20231221 | 091300 | 288696715 | 4645 | 4630 | 4645 | 4630 | 1102 |
| 570 | 20231221 | 091200 | 283587780 | 4630 | 4630 | 4630 | 4600 | 307 |
| 571 | 20231221 | 091100 | 282166930 | 4630 | 4600 | 4630 | 4595 | 43335 |
| 572 | 20231221 | 091000 | 82426265 | 4595 | 4610 | 4610 | 4590 | 1718 |
| 573 | 20231221 | 090900 | 74529865 | 4600 | 4600 | 4610 | 4600 | 105 |
| 574 | 20231221 | 090800 | 74046815 | 4610 | 4605 | 4610 | 4600 | 387 |
| 575 | 20231221 | 090700 | 72265445 | 4600 | 4610 | 4610 | 4595 | 721 |
| 576 | 20231221 | 090600 | 68948145 | 4610 | 4610 | 4610 | 4610 | 100 |
| 577 | 20231221 | 090500 | 68487145 | 4610 | 4590 | 4610 | 4590 | 105 |
| 578 | 20231221 | 090400 | 68004075 | 4590 | 4610 | 4610 | 4590 | 216 |
| 579 | 20231221 | 090300 | 67008335 | 4585 | 4625 | 4625 | 4585 | 141 |
| 580 | 20231221 | 090200 | 66360210 | 4625 | 4610 | 4625 | 4580 | 735 |
| 581 | 20231221 | 090100 | 62993375 | 4610 | 4565 | 4610 | 4565 | 6004 |
| 582 | 20231221 | 090000 | 35314980 | 4610 | 4600 | 4610 | 4560 | 7691 |