30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 3 | 20231222 | 184900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231222 | 184800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231222 | 184700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231222 | 184600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231222 | 184500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231222 | 184400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231222 | 184300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231222 | 184200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231222 | 184100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231222 | 184000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231222 | 183900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231222 | 183800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231222 | 183700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231222 | 183600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231222 | 183500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231222 | 183400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231222 | 183300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231222 | 183200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231222 | 183100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231222 | 183000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231222 | 182900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231222 | 182800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231222 | 182700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231222 | 182600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231222 | 182500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231222 | 182400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231222 | 182300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231222 | 182200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231222 | 182100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231222 | 182000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 33 | 20231222 | 181900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231222 | 181800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231222 | 181700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231222 | 181600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231222 | 181500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231222 | 181400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231222 | 181300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231222 | 181200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231222 | 181100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231222 | 181000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231222 | 180900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231222 | 180800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231222 | 180700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231222 | 180600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231222 | 180500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231222 | 180400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231222 | 180300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231222 | 180200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231222 | 180100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231222 | 180000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231222 | 175900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231222 | 175800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231222 | 175700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231222 | 175600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231222 | 175500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231222 | 175400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231222 | 175300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231222 | 175200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231222 | 175100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231222 | 175000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 63 | 20231222 | 174900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231222 | 174800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231222 | 174700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231222 | 174600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231222 | 174500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231222 | 174400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231222 | 174300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231222 | 174200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231222 | 174100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231222 | 174000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231222 | 173900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231222 | 173800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231222 | 173700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231222 | 173600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231222 | 173500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231222 | 173400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231222 | 173300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231222 | 173200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231222 | 173100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231222 | 173000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231222 | 172900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231222 | 172800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231222 | 172700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231222 | 172600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231222 | 172500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231222 | 172400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231222 | 172300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231222 | 172200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231222 | 172100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231222 | 172000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 93 | 20231222 | 171900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231222 | 171800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231222 | 171700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231222 | 171600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231222 | 171500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231222 | 171400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231222 | 171300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231222 | 171200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231222 | 171100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231222 | 171000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231222 | 170900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231222 | 170800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231222 | 170700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231222 | 170600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231222 | 170500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231222 | 170400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231222 | 170300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231222 | 170200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231222 | 170100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231222 | 170000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231222 | 165900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231222 | 165800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231222 | 165700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231222 | 165600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231222 | 165500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231222 | 165400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231222 | 165300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231222 | 165200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231222 | 165100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231222 | 165000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 123 | 20231222 | 164900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231222 | 164800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231222 | 164700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231222 | 164600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231222 | 164500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231222 | 164400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231222 | 164300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231222 | 164200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231222 | 164100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231222 | 164000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231222 | 163900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231222 | 163800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231222 | 163700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231222 | 163600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231222 | 163500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231222 | 163400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231222 | 163300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231222 | 163200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231222 | 163100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231222 | 163000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231222 | 162900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231222 | 162800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231222 | 162700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231222 | 162600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231222 | 162500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231222 | 162400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231222 | 162300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231222 | 162200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231222 | 162100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231222 | 162000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 153 | 20231222 | 161900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231222 | 161800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231222 | 161700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231222 | 161600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231222 | 161500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231222 | 161400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231222 | 161300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231222 | 161200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231222 | 161100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231222 | 161000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231222 | 160900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231222 | 160800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231222 | 160700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231222 | 160600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231222 | 160500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231222 | 160400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231222 | 160300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231222 | 160200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231222 | 160100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231222 | 160000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231222 | 155900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231222 | 155800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231222 | 155700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231222 | 155600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231222 | 155500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231222 | 155400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231222 | 155300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231222 | 155200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231222 | 155100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231222 | 155000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 183 | 20231222 | 154900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20231222 | 154800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231222 | 154700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231222 | 154600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231222 | 154500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231222 | 154400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231222 | 154300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231222 | 154200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231222 | 154100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231222 | 154000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231222 | 153900 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231222 | 153800 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231222 | 153700 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231222 | 153600 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231222 | 153500 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231222 | 153400 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231222 | 153300 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231222 | 153200 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231222 | 153100 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231222 | 153000 | 5930617000 | 2320 | 2320 | 2320 | 2320 | 35156 |
| 203 | 20231222 | 152900 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231222 | 152800 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231222 | 152700 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20231222 | 152600 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20231222 | 152500 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20231222 | 152400 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20231222 | 152300 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20231222 | 152200 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20231222 | 152100 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20231222 | 152000 | 5849055080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 213 | 20231222 | 151900 | 5849055080 | 2320 | 2325 | 2325 | 2320 | 4351 |
| 214 | 20231222 | 151800 | 5838952050 | 2325 | 2320 | 2325 | 2320 | 2089 |
| 215 | 20231222 | 151700 | 5834103660 | 2320 | 2325 | 2325 | 2320 | 10611 |
| 216 | 20231222 | 151600 | 5809462660 | 2325 | 2330 | 2330 | 2325 | 2621 |
| 217 | 20231222 | 151500 | 5803367180 | 2330 | 2325 | 2330 | 2325 | 118 |
| 218 | 20231222 | 151400 | 5803092330 | 2330 | 2330 | 2330 | 2325 | 2093 |
| 219 | 20231222 | 151300 | 5798220520 | 2325 | 2330 | 2330 | 2325 | 1214 |
| 220 | 20231222 | 151200 | 5795392500 | 2325 | 2325 | 2325 | 2325 | 6941 |
| 221 | 20231222 | 151100 | 5779254675 | 2335 | 2325 | 2335 | 2325 | 2019 |
| 222 | 20231222 | 151000 | 5774556225 | 2325 | 2320 | 2325 | 2320 | 4024 |
| 223 | 20231222 | 150900 | 5765206585 | 2320 | 2325 | 2325 | 2320 | 14368 |
| 224 | 20231222 | 150800 | 5731839985 | 2325 | 2325 | 2325 | 2320 | 2022 |
| 225 | 20231222 | 150700 | 5727146640 | 2325 | 2315 | 2325 | 2315 | 8796 |
| 226 | 20231222 | 150600 | 5706752410 | 2315 | 2325 | 2325 | 2315 | 3032 |
| 227 | 20231222 | 150500 | 5699725035 | 2325 | 2315 | 2325 | 2310 | 10803 |
| 228 | 20231222 | 150400 | 5674745095 | 2330 | 2320 | 2330 | 2315 | 4319 |
| 229 | 20231222 | 150300 | 5664689065 | 2310 | 2340 | 2340 | 2310 | 82362 |
| 230 | 20231222 | 150200 | 5474100185 | 2345 | 2340 | 2345 | 2330 | 16050 |
| 231 | 20231222 | 150100 | 5436623250 | 2345 | 2340 | 2345 | 2340 | 3006 |
| 232 | 20231222 | 150000 | 5429586285 | 2340 | 2340 | 2340 | 2340 | 2040 |
| 233 | 20231222 | 145900 | 5424812685 | 2340 | 2345 | 2350 | 2340 | 210 |
| 234 | 20231222 | 145800 | 5424321230 | 2345 | 2340 | 2345 | 2340 | 1367 |
| 235 | 20231222 | 145700 | 5421122445 | 2340 | 2355 | 2355 | 2340 | 1849 |
| 236 | 20231222 | 145600 | 5416787565 | 2340 | 2350 | 2360 | 2340 | 8068 |
| 237 | 20231222 | 145500 | 5397797880 | 2350 | 2350 | 2350 | 2350 | 507 |
| 238 | 20231222 | 145400 | 5396606430 | 2350 | 2350 | 2350 | 2340 | 268 |
| 239 | 20231222 | 145300 | 5395976970 | 2345 | 2345 | 2345 | 2345 | 4626 |
| 240 | 20231222 | 145200 | 5385129000 | 2350 | 2350 | 2350 | 2350 | 311 |
| 241 | 20231222 | 145100 | 5384398150 | 2345 | 2345 | 2350 | 2340 | 9716 |
| 242 | 20231222 | 145000 | 5361654630 | 2345 | 2350 | 2350 | 2345 | 831 |
| 243 | 20231222 | 144900 | 5359703165 | 2350 | 2340 | 2350 | 2340 | 1093 |
| 244 | 20231222 | 144800 | 5357138655 | 2340 | 2335 | 2345 | 2335 | 1004 |
| 245 | 20231222 | 144700 | 5354784305 | 2335 | 2340 | 2340 | 2335 | 524 |
| 246 | 20231222 | 144600 | 5353558215 | 2335 | 2335 | 2350 | 2335 | 905 |
| 247 | 20231222 | 144500 | 5351445025 | 2335 | 2335 | 2350 | 2335 | 105 |
| 248 | 20231222 | 144400 | 5351199835 | 2340 | 2335 | 2340 | 2330 | 4862 |
| 249 | 20231222 | 144300 | 5339857620 | 2335 | 2335 | 2335 | 2330 | 12059 |
| 250 | 20231222 | 144200 | 5311748140 | 2335 | 2335 | 2335 | 2330 | 2320 |
| 251 | 20231222 | 144100 | 5306335475 | 2335 | 2335 | 2335 | 2330 | 425 |
| 252 | 20231222 | 144000 | 5305344100 | 2335 | 2340 | 2340 | 2335 | 3070 |
| 253 | 20231222 | 143900 | 5298174140 | 2340 | 2345 | 2345 | 2340 | 703 |
| 254 | 20231222 | 143800 | 5296525905 | 2345 | 2340 | 2345 | 2335 | 276 |
| 255 | 20231222 | 143700 | 5295880065 | 2345 | 2350 | 2350 | 2340 | 738 |
| 256 | 20231222 | 143600 | 5294152515 | 2345 | 2350 | 2350 | 2340 | 1840 |
| 257 | 20231222 | 143500 | 5289845025 | 2350 | 2350 | 2350 | 2340 | 1652 |
| 258 | 20231222 | 143400 | 5285963085 | 2335 | 2335 | 2350 | 2335 | 2403 |
| 259 | 20231222 | 143300 | 5280352050 | 2350 | 2340 | 2350 | 2335 | 2003 |
| 260 | 20231222 | 143200 | 5275660030 | 2335 | 2330 | 2340 | 2330 | 341 |
| 261 | 20231222 | 143100 | 5274863815 | 2335 | 2335 | 2335 | 2330 | 1158 |
| 262 | 20231222 | 143000 | 5272159925 | 2335 | 2335 | 2335 | 2330 | 663 |
| 263 | 20231222 | 142900 | 5270614840 | 2330 | 2330 | 2335 | 2330 | 1440 |
| 264 | 20231222 | 142800 | 5267259245 | 2335 | 2335 | 2335 | 2330 | 1301 |
| 265 | 20231222 | 142700 | 5264227900 | 2330 | 2335 | 2335 | 2330 | 2002 |
| 266 | 20231222 | 142600 | 5259557585 | 2330 | 2335 | 2340 | 2330 | 8641 |
| 267 | 20231222 | 142500 | 5239381000 | 2335 | 2335 | 2340 | 2335 | 2683 |
| 268 | 20231222 | 142400 | 5233116165 | 2340 | 2335 | 2340 | 2335 | 873 |
| 269 | 20231222 | 142300 | 5231076290 | 2335 | 2340 | 2340 | 2335 | 12731 |
| 270 | 20231222 | 142200 | 5201286065 | 2345 | 2350 | 2350 | 2340 | 13046 |
| 271 | 20231222 | 142100 | 5170680860 | 2350 | 2350 | 2350 | 2350 | 3780 |
| 272 | 20231222 | 142000 | 5161797860 | 2350 | 2355 | 2355 | 2350 | 930 |
| 273 | 20231222 | 141900 | 5159612335 | 2350 | 2350 | 2350 | 2350 | 1058 |
| 274 | 20231222 | 141800 | 5157126035 | 2355 | 2360 | 2360 | 2355 | 6288 |
| 275 | 20231222 | 141700 | 5142316285 | 2355 | 2355 | 2360 | 2355 | 35 |
| 276 | 20231222 | 141600 | 5142233810 | 2355 | 2350 | 2355 | 2350 | 6735 |
| 277 | 20231222 | 141500 | 5126405445 | 2350 | 2350 | 2360 | 2350 | 8471 |
| 278 | 20231222 | 141400 | 5106488515 | 2350 | 2350 | 2355 | 2350 | 19 |
| 279 | 20231222 | 141300 | 5106443815 | 2350 | 2350 | 2350 | 2345 | 136 |
| 280 | 20231222 | 141200 | 5106124235 | 2345 | 2355 | 2355 | 2345 | 1780 |
| 281 | 20231222 | 141100 | 5101948235 | 2355 | 2350 | 2355 | 2350 | 604 |
| 282 | 20231222 | 141000 | 5100525830 | 2350 | 2350 | 2350 | 2345 | 6206 |
| 283 | 20231222 | 140900 | 5085956315 | 2355 | 2355 | 2355 | 2355 | 540 |
| 284 | 20231222 | 140800 | 5084684615 | 2345 | 2345 | 2350 | 2345 | 139 |
| 285 | 20231222 | 140700 | 5084358610 | 2345 | 2350 | 2350 | 2345 | 3171 |
| 286 | 20231222 | 140600 | 5076907265 | 2355 | 2355 | 2360 | 2350 | 3181 |
| 287 | 20231222 | 140500 | 5069417050 | 2360 | 2350 | 2360 | 2350 | 254 |
| 288 | 20231222 | 140400 | 5068817780 | 2350 | 2355 | 2355 | 2350 | 5153 |
| 289 | 20231222 | 140300 | 5056695020 | 2350 | 2350 | 2355 | 2350 | 6563 |
| 290 | 20231222 | 140200 | 5041271960 | 2350 | 2360 | 2360 | 2350 | 9966 |
| 291 | 20231222 | 140100 | 5017799720 | 2355 | 2360 | 2360 | 2355 | 396 |
| 292 | 20231222 | 140000 | 5016865245 | 2355 | 2360 | 2360 | 2355 | 639 |
| 293 | 20231222 | 135900 | 5015357900 | 2360 | 2360 | 2360 | 2355 | 524 |
| 294 | 20231222 | 135800 | 5014122845 | 2360 | 2360 | 2360 | 2355 | 1287 |
| 295 | 20231222 | 135700 | 5011085575 | 2355 | 2360 | 2360 | 2355 | 3128 |
| 296 | 20231222 | 135600 | 5003706310 | 2360 | 2365 | 2365 | 2360 | 4332 |
| 297 | 20231222 | 135500 | 4993468565 | 2365 | 2365 | 2365 | 2365 | 1 |
| 298 | 20231222 | 135400 | 4993466200 | 2365 | 2370 | 2370 | 2355 | 183 |
| 299 | 20231222 | 135300 | 4993032560 | 2370 | 2360 | 2370 | 2355 | 17280 |
| 300 | 20231222 | 135200 | 4952247180 | 2360 | 2360 | 2365 | 2355 | 3088 |
| 301 | 20231222 | 135100 | 4944959020 | 2360 | 2360 | 2360 | 2355 | 4094 |
| 302 | 20231222 | 135000 | 4935297480 | 2355 | 2360 | 2360 | 2355 | 16867 |
| 303 | 20231222 | 134900 | 4895502490 | 2365 | 2365 | 2370 | 2360 | 2859 |
| 304 | 20231222 | 134800 | 4888746210 | 2375 | 2370 | 2375 | 2370 | 2898 |
| 305 | 20231222 | 134700 | 4881877940 | 2370 | 2365 | 2370 | 2365 | 3745 |
| 306 | 20231222 | 134600 | 4873019095 | 2365 | 2365 | 2370 | 2360 | 2193 |
| 307 | 20231222 | 134500 | 4867833180 | 2375 | 2375 | 2375 | 2375 | 0 |
| 308 | 20231222 | 134400 | 4867833180 | 2375 | 2375 | 2375 | 2370 | 601 |
| 309 | 20231222 | 134300 | 4866408305 | 2375 | 2370 | 2375 | 2370 | 4876 |
| 310 | 20231222 | 134200 | 4854849930 | 2365 | 2365 | 2370 | 2365 | 11643 |
| 311 | 20231222 | 134100 | 4827314205 | 2370 | 2370 | 2370 | 2370 | 1 |
| 312 | 20231222 | 134000 | 4827311835 | 2365 | 2365 | 2370 | 2365 | 8562 |
| 313 | 20231222 | 133900 | 4807062205 | 2365 | 2365 | 2370 | 2365 | 11921 |
| 314 | 20231222 | 133800 | 4778868480 | 2370 | 2365 | 2375 | 2365 | 4001 |
| 315 | 20231222 | 133700 | 4769386140 | 2365 | 2370 | 2380 | 2365 | 8160 |
| 316 | 20231222 | 133600 | 4750010085 | 2370 | 2365 | 2370 | 2365 | 4439 |
| 317 | 20231222 | 133500 | 4739506640 | 2360 | 2360 | 2360 | 2360 | 3031 |
| 318 | 20231222 | 133400 | 4732353480 | 2360 | 2360 | 2360 | 2360 | 1088 |
| 319 | 20231222 | 133300 | 4729785800 | 2355 | 2360 | 2360 | 2355 | 1839 |
| 320 | 20231222 | 133200 | 4725447870 | 2360 | 2355 | 2360 | 2355 | 752 |
| 321 | 20231222 | 133100 | 4723673200 | 2355 | 2345 | 2355 | 2345 | 20061 |
| 322 | 20231222 | 133000 | 4676566090 | 2340 | 2340 | 2340 | 2340 | 933 |
| 323 | 20231222 | 132900 | 4674382870 | 2345 | 2345 | 2345 | 2340 | 6631 |
| 324 | 20231222 | 132800 | 4658865660 | 2345 | 2345 | 2345 | 2345 | 10 |
| 325 | 20231222 | 132700 | 4658842210 | 2345 | 2350 | 2350 | 2345 | 5912 |
| 326 | 20231222 | 132600 | 4644978515 | 2350 | 2355 | 2355 | 2350 | 7261 |
| 327 | 20231222 | 132500 | 4627912640 | 2355 | 2355 | 2355 | 2355 | 2321 |
| 328 | 20231222 | 132400 | 4622446685 | 2355 | 2355 | 2355 | 2355 | 705 |
| 329 | 20231222 | 132300 | 4620786410 | 2365 | 2355 | 2365 | 2355 | 1580 |
| 330 | 20231222 | 132200 | 4617065460 | 2355 | 2360 | 2365 | 2355 | 4738 |
| 331 | 20231222 | 132100 | 4605904185 | 2360 | 2360 | 2360 | 2360 | 1 |
| 332 | 20231222 | 132000 | 4605901825 | 2365 | 2365 | 2365 | 2365 | 801 |
| 333 | 20231222 | 131900 | 4604007460 | 2360 | 2365 | 2365 | 2360 | 10878 |
| 334 | 20231222 | 131800 | 4578333875 | 2360 | 2360 | 2360 | 2360 | 2172 |
| 335 | 20231222 | 131700 | 4573207955 | 2360 | 2360 | 2360 | 2360 | 31 |
| 336 | 20231222 | 131600 | 4573134795 | 2360 | 2370 | 2370 | 2360 | 87 |
| 337 | 20231222 | 131500 | 4572929210 | 2365 | 2370 | 2370 | 2365 | 4204 |
| 338 | 20231222 | 131400 | 4562985350 | 2365 | 2365 | 2365 | 2365 | 320 |
| 339 | 20231222 | 131300 | 4562228550 | 2370 | 2370 | 2370 | 2370 | 910 |
| 340 | 20231222 | 131200 | 4560071850 | 2375 | 2375 | 2375 | 2375 | 100 |
| 341 | 20231222 | 131100 | 4559834350 | 2375 | 2375 | 2375 | 2375 | 60 |
| 342 | 20231222 | 131000 | 4559691850 | 2375 | 2375 | 2375 | 2370 | 1307 |
| 343 | 20231222 | 130900 | 4556592865 | 2375 | 2370 | 2375 | 2370 | 288 |
| 344 | 20231222 | 130800 | 4555910300 | 2375 | 2375 | 2375 | 2375 | 450 |
| 345 | 20231222 | 130700 | 4554841550 | 2375 | 2375 | 2375 | 2375 | 424 |
| 346 | 20231222 | 130600 | 4553834550 | 2375 | 2380 | 2380 | 2375 | 1986 |
| 347 | 20231222 | 130500 | 4549117775 | 2380 | 2380 | 2380 | 2375 | 2492 |
| 348 | 20231222 | 130400 | 4543187065 | 2380 | 2380 | 2380 | 2380 | 1 |
| 349 | 20231222 | 130300 | 4543184685 | 2380 | 2380 | 2380 | 2380 | 271 |
| 350 | 20231222 | 130200 | 4542539705 | 2380 | 2380 | 2380 | 2380 | 1646 |
| 351 | 20231222 | 130100 | 4538622225 | 2370 | 2370 | 2370 | 2370 | 9 |
| 352 | 20231222 | 130000 | 4538600895 | 2370 | 2370 | 2370 | 2370 | 1681 |
| 353 | 20231222 | 125900 | 4534616925 | 2380 | 2380 | 2380 | 2380 | 14 |
| 354 | 20231222 | 125800 | 4534583605 | 2380 | 2380 | 2380 | 2380 | 4 |
| 355 | 20231222 | 125700 | 4534574085 | 2370 | 2370 | 2370 | 2370 | 0 |
| 356 | 20231222 | 125600 | 4534574085 | 2370 | 2375 | 2380 | 2370 | 1030 |
| 357 | 20231222 | 125500 | 4532127915 | 2380 | 2375 | 2380 | 2375 | 1015 |
| 358 | 20231222 | 125400 | 4529714715 | 2380 | 2380 | 2380 | 2380 | 204 |
| 359 | 20231222 | 125300 | 4529229195 | 2380 | 2380 | 2380 | 2370 | 15 |
| 360 | 20231222 | 125200 | 4529193555 | 2370 | 2380 | 2380 | 2370 | 4418 |
| 361 | 20231222 | 125100 | 4518705845 | 2375 | 2370 | 2375 | 2370 | 9691 |
| 362 | 20231222 | 125000 | 4495733540 | 2370 | 2365 | 2370 | 2360 | 3024 |
| 363 | 20231222 | 124900 | 4488581775 | 2360 | 2360 | 2365 | 2360 | 29 |
| 364 | 20231222 | 124800 | 4488513245 | 2355 | 2360 | 2365 | 2355 | 4957 |
| 365 | 20231222 | 124700 | 4476814725 | 2355 | 2355 | 2355 | 2355 | 1025 |
| 366 | 20231222 | 124600 | 4474400850 | 2355 | 2355 | 2355 | 2355 | 2462 |
| 367 | 20231222 | 124500 | 4468602840 | 2355 | 2355 | 2355 | 2355 | 1 |
| 368 | 20231222 | 124400 | 4468600485 | 2360 | 2360 | 2360 | 2360 | 45 |
| 369 | 20231222 | 124300 | 4468494285 | 2360 | 2360 | 2360 | 2360 | 220 |
| 370 | 20231222 | 124200 | 4467975085 | 2360 | 2355 | 2360 | 2355 | 542 |
| 371 | 20231222 | 124100 | 4466698665 | 2360 | 2350 | 2360 | 2350 | 517 |
| 372 | 20231222 | 124000 | 4465483000 | 2350 | 2355 | 2355 | 2350 | 6067 |
| 373 | 20231222 | 123900 | 4451212375 | 2355 | 2350 | 2360 | 2350 | 931 |
| 374 | 20231222 | 123800 | 4449023110 | 2350 | 2360 | 2365 | 2350 | 15289 |
| 375 | 20231222 | 123700 | 4412951675 | 2365 | 2365 | 2365 | 2365 | 0 |
| 376 | 20231222 | 123600 | 4412951675 | 2365 | 2365 | 2365 | 2360 | 998 |
| 377 | 20231222 | 123500 | 4410592065 | 2365 | 2365 | 2365 | 2365 | 2659 |
| 378 | 20231222 | 123400 | 4404303530 | 2365 | 2365 | 2365 | 2365 | 400 |
| 379 | 20231222 | 123300 | 4403357530 | 2365 | 2360 | 2365 | 2360 | 1155 |
| 380 | 20231222 | 123200 | 4400630955 | 2360 | 2365 | 2365 | 2360 | 1177 |
| 381 | 20231222 | 123100 | 4397847370 | 2370 | 2365 | 2370 | 2365 | 270 |
| 382 | 20231222 | 123000 | 4397208780 | 2365 | 2365 | 2365 | 2365 | 656 |
| 383 | 20231222 | 122900 | 4395657340 | 2365 | 2365 | 2365 | 2365 | 75 |
| 384 | 20231222 | 122800 | 4395479965 | 2360 | 2360 | 2365 | 2360 | 4586 |
| 385 | 20231222 | 122700 | 4384656000 | 2370 | 2365 | 2370 | 2365 | 1962 |
| 386 | 20231222 | 122600 | 4380011065 | 2360 | 2365 | 2370 | 2360 | 1483 |
| 387 | 20231222 | 122500 | 4376506090 | 2365 | 2365 | 2370 | 2365 | 1577 |
| 388 | 20231222 | 122400 | 4372771480 | 2370 | 2365 | 2370 | 2365 | 215 |
| 389 | 20231222 | 122300 | 4372261965 | 2365 | 2365 | 2370 | 2365 | 860 |
| 390 | 20231222 | 122200 | 4370228055 | 2365 | 2360 | 2370 | 2360 | 4077 |
| 391 | 20231222 | 122100 | 4360599210 | 2360 | 2355 | 2360 | 2355 | 1004 |
| 392 | 20231222 | 122000 | 4358234780 | 2360 | 2355 | 2360 | 2355 | 105 |
| 393 | 20231222 | 121900 | 4357987345 | 2355 | 2360 | 2360 | 2355 | 3289 |
| 394 | 20231222 | 121800 | 4350225665 | 2365 | 2365 | 2365 | 2365 | 42 |
| 395 | 20231222 | 121700 | 4350126335 | 2365 | 2365 | 2365 | 2365 | 450 |
| 396 | 20231222 | 121600 | 4349062085 | 2365 | 2360 | 2365 | 2360 | 491 |
| 397 | 20231222 | 121500 | 4347901675 | 2360 | 2370 | 2370 | 2360 | 509 |
| 398 | 20231222 | 121400 | 4346697395 | 2365 | 2365 | 2365 | 2365 | 1962 |
| 399 | 20231222 | 121300 | 4342057265 | 2370 | 2355 | 2370 | 2355 | 7330 |
| 400 | 20231222 | 121200 | 4324727375 | 2350 | 2355 | 2355 | 2350 | 1049 |
| 401 | 20231222 | 121100 | 4322259725 | 2360 | 2360 | 2360 | 2360 | 7865 |
| 402 | 20231222 | 121000 | 4303698325 | 2360 | 2360 | 2360 | 2360 | 10 |
| 403 | 20231222 | 120900 | 4303674725 | 2360 | 2360 | 2360 | 2360 | 1 |
| 404 | 20231222 | 120800 | 4303672365 | 2355 | 2355 | 2355 | 2355 | 7217 |
| 405 | 20231222 | 120700 | 4286676330 | 2355 | 2360 | 2360 | 2355 | 856 |
| 406 | 20231222 | 120600 | 4284660425 | 2360 | 2355 | 2360 | 2355 | 602 |
| 407 | 20231222 | 120500 | 4283242705 | 2350 | 2350 | 2350 | 2350 | 61 |
| 408 | 20231222 | 120400 | 4283099355 | 2350 | 2350 | 2350 | 2350 | 350 |
| 409 | 20231222 | 120300 | 4282276855 | 2350 | 2350 | 2350 | 2350 | 272 |
| 410 | 20231222 | 120200 | 4281637655 | 2350 | 2350 | 2360 | 2350 | 5117 |
| 411 | 20231222 | 120100 | 4269587185 | 2355 | 2355 | 2355 | 2355 | 59 |
| 412 | 20231222 | 120000 | 4269448240 | 2355 | 2355 | 2360 | 2355 | 3663 |
| 413 | 20231222 | 115900 | 4260821780 | 2355 | 2355 | 2355 | 2355 | 2697 |
| 414 | 20231222 | 115800 | 4254470345 | 2355 | 2350 | 2355 | 2350 | 106 |
| 415 | 20231222 | 115700 | 4254221190 | 2345 | 2340 | 2345 | 2340 | 560 |
| 416 | 20231222 | 115600 | 4252910490 | 2340 | 2345 | 2345 | 2340 | 1186 |
| 417 | 20231222 | 115500 | 4250129385 | 2340 | 2340 | 2340 | 2340 | 440 |
| 418 | 20231222 | 115400 | 4249099785 | 2340 | 2345 | 2345 | 2340 | 4638 |
| 419 | 20231222 | 115300 | 4238235455 | 2340 | 2340 | 2340 | 2340 | 2000 |
| 420 | 20231222 | 115200 | 4233555455 | 2345 | 2340 | 2345 | 2340 | 2406 |
| 421 | 20231222 | 115100 | 4227924915 | 2340 | 2355 | 2355 | 2340 | 12003 |
| 422 | 20231222 | 115000 | 4199807615 | 2350 | 2350 | 2350 | 2350 | 10 |
| 423 | 20231222 | 114900 | 4199784115 | 2350 | 2345 | 2350 | 2345 | 4257 |
| 424 | 20231222 | 114800 | 4189782705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 425 | 20231222 | 114700 | 4189782705 | 2350 | 2345 | 2350 | 2345 | 248 |
| 426 | 20231222 | 114600 | 4189200010 | 2345 | 2345 | 2350 | 2345 | 1807 |
| 427 | 20231222 | 114500 | 4184956870 | 2345 | 2345 | 2345 | 2345 | 281 |
| 428 | 20231222 | 114400 | 4184297925 | 2345 | 2345 | 2345 | 2345 | 1623 |
| 429 | 20231222 | 114300 | 4180491990 | 2345 | 2340 | 2345 | 2340 | 1154 |
| 430 | 20231222 | 114200 | 4177789990 | 2340 | 2335 | 2340 | 2335 | 1333 |
| 431 | 20231222 | 114100 | 4174672430 | 2335 | 2335 | 2335 | 2335 | 500 |
| 432 | 20231222 | 114000 | 4173504930 | 2335 | 2340 | 2340 | 2335 | 1573 |
| 433 | 20231222 | 113900 | 4169824610 | 2340 | 2340 | 2340 | 2340 | 556 |
| 434 | 20231222 | 113800 | 4168523570 | 2340 | 2340 | 2340 | 2340 | 2365 |
| 435 | 20231222 | 113700 | 4162989470 | 2340 | 2340 | 2345 | 2340 | 1201 |
| 436 | 20231222 | 113600 | 4160179125 | 2340 | 2340 | 2345 | 2340 | 1308 |
| 437 | 20231222 | 113500 | 4157116360 | 2340 | 2340 | 2345 | 2340 | 2846 |
| 438 | 20231222 | 113400 | 4150456710 | 2340 | 2340 | 2340 | 2340 | 268 |
| 439 | 20231222 | 113300 | 4149829590 | 2335 | 2340 | 2340 | 2335 | 1207 |
| 440 | 20231222 | 113200 | 4147008840 | 2350 | 2340 | 2350 | 2340 | 1987 |
| 441 | 20231222 | 113100 | 4142359200 | 2350 | 2345 | 2350 | 2340 | 3055 |
| 442 | 20231222 | 113000 | 4135195215 | 2345 | 2340 | 2345 | 2340 | 3013 |
| 443 | 20231222 | 112900 | 4128139415 | 2345 | 2335 | 2345 | 2335 | 2359 |
| 444 | 20231222 | 112800 | 4122620565 | 2335 | 2335 | 2340 | 2335 | 1450 |
| 445 | 20231222 | 112700 | 4119231975 | 2340 | 2340 | 2340 | 2335 | 705 |
| 446 | 20231222 | 112600 | 4117583755 | 2350 | 2340 | 2350 | 2335 | 1404 |
| 447 | 20231222 | 112500 | 4114298360 | 2350 | 2345 | 2355 | 2340 | 4618 |
| 448 | 20231222 | 112400 | 4103476770 | 2345 | 2355 | 2355 | 2345 | 897 |
| 449 | 20231222 | 112300 | 4101373005 | 2355 | 2345 | 2355 | 2345 | 4979 |
| 450 | 20231222 | 112200 | 4089696450 | 2345 | 2350 | 2355 | 2345 | 3935 |
| 451 | 20231222 | 112100 | 4080451665 | 2355 | 2355 | 2355 | 2355 | 1299 |
| 452 | 20231222 | 112000 | 4077392520 | 2360 | 2365 | 2370 | 2360 | 3735 |
| 453 | 20231222 | 111900 | 4068549040 | 2370 | 2370 | 2370 | 2370 | 273 |
| 454 | 20231222 | 111800 | 4067902030 | 2375 | 2370 | 2375 | 2370 | 170 |
| 455 | 20231222 | 111700 | 4067499125 | 2370 | 2365 | 2375 | 2365 | 6748 |
| 456 | 20231222 | 111600 | 4051515640 | 2360 | 2355 | 2360 | 2350 | 2867 |
| 457 | 20231222 | 111500 | 4044760995 | 2350 | 2350 | 2355 | 2340 | 10776 |
| 458 | 20231222 | 111400 | 4019493265 | 2350 | 2355 | 2355 | 2350 | 976 |
| 459 | 20231222 | 111300 | 4017199565 | 2345 | 2355 | 2355 | 2345 | 9008 |
| 460 | 20231222 | 111200 | 3996022905 | 2355 | 2350 | 2355 | 2350 | 4760 |
| 461 | 20231222 | 111100 | 3984826780 | 2350 | 2355 | 2355 | 2350 | 2254 |
| 462 | 20231222 | 111000 | 3979527855 | 2350 | 2350 | 2350 | 2350 | 1457 |
| 463 | 20231222 | 110900 | 3976103905 | 2355 | 2345 | 2355 | 2345 | 491 |
| 464 | 20231222 | 110800 | 3974950035 | 2345 | 2345 | 2350 | 2345 | 2634 |
| 465 | 20231222 | 110700 | 3968769640 | 2345 | 2350 | 2355 | 2345 | 12191 |
| 466 | 20231222 | 110600 | 3940144665 | 2350 | 2355 | 2355 | 2350 | 221 |
| 467 | 20231222 | 110500 | 3939624280 | 2355 | 2355 | 2355 | 2350 | 405 |
| 468 | 20231222 | 110400 | 3938670540 | 2355 | 2355 | 2355 | 2355 | 172 |
| 469 | 20231222 | 110300 | 3938265480 | 2360 | 2360 | 2360 | 2360 | 164 |
| 470 | 20231222 | 110200 | 3937878440 | 2360 | 2355 | 2365 | 2355 | 3567 |
| 471 | 20231222 | 110100 | 3929477990 | 2355 | 2355 | 2355 | 2355 | 5597 |
| 472 | 20231222 | 110000 | 3916297055 | 2365 | 2360 | 2365 | 2360 | 5894 |
| 473 | 20231222 | 105900 | 3902382755 | 2360 | 2360 | 2360 | 2360 | 1380 |
| 474 | 20231222 | 105800 | 3899125955 | 2365 | 2365 | 2365 | 2360 | 586 |
| 475 | 20231222 | 105700 | 3897742065 | 2365 | 2365 | 2365 | 2365 | 1236 |
| 476 | 20231222 | 105600 | 3894818925 | 2370 | 2370 | 2370 | 2370 | 406 |
| 477 | 20231222 | 105500 | 3893856705 | 2375 | 2375 | 2375 | 2360 | 12 |
| 478 | 20231222 | 105400 | 3893828355 | 2370 | 2360 | 2370 | 2355 | 8518 |
| 479 | 20231222 | 105300 | 3873651440 | 2360 | 2360 | 2360 | 2360 | 0 |
| 480 | 20231222 | 105200 | 3873651440 | 2360 | 2360 | 2360 | 2360 | 1997 |
| 481 | 20231222 | 105100 | 3868938520 | 2370 | 2365 | 2370 | 2365 | 364 |
| 482 | 20231222 | 105000 | 3868077655 | 2365 | 2355 | 2365 | 2355 | 133 |
| 483 | 20231222 | 104900 | 3867764360 | 2355 | 2350 | 2355 | 2350 | 3136 |
| 484 | 20231222 | 104800 | 3860380400 | 2350 | 2350 | 2355 | 2350 | 1629 |
| 485 | 20231222 | 104700 | 3856552245 | 2350 | 2350 | 2355 | 2350 | 2317 |
| 486 | 20231222 | 104600 | 3851105695 | 2360 | 2360 | 2365 | 2350 | 1993 |
| 487 | 20231222 | 104500 | 3846418375 | 2345 | 2345 | 2350 | 2345 | 6789 |
| 488 | 20231222 | 104400 | 3830496920 | 2345 | 2370 | 2370 | 2345 | 25302 |
| 489 | 20231222 | 104300 | 3770931650 | 2370 | 2370 | 2370 | 2365 | 1401 |
| 490 | 20231222 | 104200 | 3767613235 | 2365 | 2365 | 2370 | 2365 | 758 |
| 491 | 20231222 | 104100 | 3765817755 | 2370 | 2370 | 2370 | 2370 | 15 |
| 492 | 20231222 | 104000 | 3765782205 | 2370 | 2365 | 2370 | 2365 | 2095 |
| 493 | 20231222 | 103900 | 3760825645 | 2365 | 2360 | 2370 | 2355 | 1394 |
| 494 | 20231222 | 103800 | 3757534545 | 2350 | 2355 | 2360 | 2350 | 16469 |
| 495 | 20231222 | 103700 | 3718810970 | 2360 | 2365 | 2365 | 2355 | 1714 |
| 496 | 20231222 | 103600 | 3714774050 | 2355 | 2355 | 2365 | 2355 | 6589 |
| 497 | 20231222 | 103500 | 3699246935 | 2355 | 2370 | 2375 | 2355 | 17735 |
| 498 | 20231222 | 103400 | 3657390740 | 2370 | 2375 | 2375 | 2365 | 11949 |
| 499 | 20231222 | 103300 | 3629099100 | 2375 | 2375 | 2375 | 2370 | 161 |
| 500 | 20231222 | 103200 | 3628716885 | 2375 | 2370 | 2375 | 2365 | 4087 |
| 501 | 20231222 | 103100 | 3619033370 | 2370 | 2390 | 2390 | 2370 | 20755 |
| 502 | 20231222 | 103000 | 3569786390 | 2390 | 2380 | 2390 | 2375 | 7594 |
| 503 | 20231222 | 102900 | 3551728700 | 2385 | 2390 | 2395 | 2385 | 4783 |
| 504 | 20231222 | 102800 | 3540318130 | 2395 | 2395 | 2395 | 2390 | 1635 |
| 505 | 20231222 | 102700 | 3536408235 | 2395 | 2390 | 2395 | 2390 | 3441 |
| 506 | 20231222 | 102600 | 3528182820 | 2385 | 2385 | 2385 | 2380 | 1295 |
| 507 | 20231222 | 102500 | 3525096180 | 2385 | 2385 | 2385 | 2385 | 102 |
| 508 | 20231222 | 102400 | 3524852910 | 2375 | 2385 | 2385 | 2375 | 2385 |
| 509 | 20231222 | 102300 | 3519184755 | 2385 | 2380 | 2385 | 2380 | 1685 |
| 510 | 20231222 | 102200 | 3515172900 | 2380 | 2385 | 2390 | 2380 | 3137 |
| 511 | 20231222 | 102100 | 3507680705 | 2390 | 2395 | 2395 | 2380 | 3323 |
| 512 | 20231222 | 102000 | 3499762180 | 2395 | 2395 | 2395 | 2395 | 2160 |
| 513 | 20231222 | 101900 | 3494588980 | 2390 | 2385 | 2390 | 2385 | 15804 |
| 514 | 20231222 | 101800 | 3456817920 | 2390 | 2380 | 2390 | 2370 | 2002 |
| 515 | 20231222 | 101700 | 3452062995 | 2375 | 2385 | 2385 | 2375 | 1267 |
| 516 | 20231222 | 101600 | 3449041220 | 2385 | 2375 | 2385 | 2375 | 7101 |
| 517 | 20231222 | 101500 | 3432159260 | 2375 | 2375 | 2390 | 2375 | 2431 |
| 518 | 20231222 | 101400 | 3426381610 | 2390 | 2385 | 2390 | 2375 | 10876 |
| 519 | 20231222 | 101300 | 3400517285 | 2390 | 2395 | 2395 | 2385 | 3909 |
| 520 | 20231222 | 101200 | 3391177650 | 2395 | 2395 | 2400 | 2395 | 1411 |
| 521 | 20231222 | 101100 | 3387798300 | 2390 | 2400 | 2400 | 2390 | 2109 |
| 522 | 20231222 | 101000 | 3382737360 | 2400 | 2400 | 2400 | 2385 | 5548 |
| 523 | 20231222 | 100900 | 3369436910 | 2400 | 2395 | 2400 | 2395 | 78 |
| 524 | 20231222 | 100800 | 3369250010 | 2395 | 2390 | 2395 | 2380 | 5473 |
| 525 | 20231222 | 100700 | 3356173605 | 2385 | 2380 | 2385 | 2375 | 5551 |
| 526 | 20231222 | 100600 | 3342961460 | 2385 | 2390 | 2390 | 2380 | 5464 |
| 527 | 20231222 | 100500 | 3329904620 | 2380 | 2390 | 2395 | 2380 | 5121 |
| 528 | 20231222 | 100400 | 3317692050 | 2390 | 2385 | 2395 | 2385 | 208 |
| 529 | 20231222 | 100300 | 3317195920 | 2385 | 2385 | 2385 | 2385 | 1251 |
| 530 | 20231222 | 100200 | 3314212285 | 2385 | 2395 | 2395 | 2380 | 25897 |
| 531 | 20231222 | 100100 | 3252542055 | 2385 | 2395 | 2395 | 2385 | 1562 |
| 532 | 20231222 | 100000 | 3248808035 | 2395 | 2395 | 2395 | 2385 | 2535 |
| 533 | 20231222 | 095900 | 3242737710 | 2395 | 2395 | 2395 | 2385 | 5819 |
| 534 | 20231222 | 095800 | 3228848415 | 2395 | 2395 | 2395 | 2385 | 8043 |
| 535 | 20231222 | 095700 | 3209653545 | 2390 | 2395 | 2395 | 2385 | 2896 |
| 536 | 20231222 | 095600 | 3202731840 | 2395 | 2395 | 2395 | 2390 | 1567 |
| 537 | 20231222 | 095500 | 3198984955 | 2385 | 2395 | 2395 | 2380 | 22362 |
| 538 | 20231222 | 095400 | 3145594175 | 2395 | 2400 | 2405 | 2390 | 22994 |
| 539 | 20231222 | 095300 | 3090486625 | 2400 | 2405 | 2410 | 2400 | 9272 |
| 540 | 20231222 | 095200 | 3068191935 | 2405 | 2420 | 2420 | 2405 | 13624 |
| 541 | 20231222 | 095100 | 3035379120 | 2415 | 2420 | 2425 | 2415 | 15494 |
| 542 | 20231222 | 095000 | 2997909335 | 2420 | 2420 | 2420 | 2410 | 17990 |
| 543 | 20231222 | 094900 | 2954470505 | 2420 | 2420 | 2430 | 2415 | 23209 |
| 544 | 20231222 | 094800 | 2898265200 | 2415 | 2405 | 2425 | 2405 | 19456 |
| 545 | 20231222 | 094700 | 2851128310 | 2405 | 2400 | 2415 | 2400 | 14870 |
| 546 | 20231222 | 094600 | 2815300060 | 2400 | 2410 | 2410 | 2390 | 12289 |
| 547 | 20231222 | 094500 | 2785741270 | 2410 | 2395 | 2410 | 2385 | 15798 |
| 548 | 20231222 | 094400 | 2747854850 | 2390 | 2400 | 2400 | 2390 | 18936 |
| 549 | 20231222 | 094300 | 2702544535 | 2395 | 2410 | 2410 | 2395 | 19490 |
| 550 | 20231222 | 094200 | 2655761800 | 2410 | 2405 | 2410 | 2400 | 6968 |
| 551 | 20231222 | 094100 | 2639003745 | 2405 | 2405 | 2405 | 2400 | 20292 |
| 552 | 20231222 | 094000 | 2590256535 | 2405 | 2405 | 2405 | 2395 | 38220 |
| 553 | 20231222 | 093900 | 2498547405 | 2405 | 2405 | 2405 | 2390 | 21310 |
| 554 | 20231222 | 093800 | 2447502655 | 2400 | 2400 | 2405 | 2395 | 23628 |
| 555 | 20231222 | 093700 | 2390797135 | 2395 | 2380 | 2395 | 2375 | 24227 |
| 556 | 20231222 | 093600 | 2332926555 | 2370 | 2370 | 2380 | 2370 | 17865 |
| 557 | 20231222 | 093500 | 2290543495 | 2365 | 2365 | 2375 | 2360 | 8954 |
| 558 | 20231222 | 093400 | 2269348545 | 2360 | 2355 | 2360 | 2345 | 16185 |
| 559 | 20231222 | 093300 | 2231265945 | 2355 | 2365 | 2365 | 2355 | 7998 |
| 560 | 20231222 | 093200 | 2212410825 | 2365 | 2355 | 2365 | 2350 | 22287 |
| 561 | 20231222 | 093100 | 2159811495 | 2355 | 2360 | 2360 | 2350 | 15220 |
| 562 | 20231222 | 093000 | 2123941140 | 2360 | 2340 | 2365 | 2335 | 15609 |
| 563 | 20231222 | 092900 | 2087195515 | 2340 | 2340 | 2340 | 2330 | 1813 |
| 564 | 20231222 | 092800 | 2082960745 | 2340 | 2345 | 2345 | 2340 | 8195 |
| 565 | 20231222 | 092700 | 2063764320 | 2340 | 2325 | 2340 | 2325 | 5863 |
| 566 | 20231222 | 092600 | 2050078590 | 2325 | 2320 | 2330 | 2320 | 5058 |
| 567 | 20231222 | 092500 | 2038321925 | 2320 | 2325 | 2325 | 2315 | 7771 |
| 568 | 20231222 | 092400 | 2020300460 | 2325 | 2335 | 2345 | 2315 | 51642 |
| 569 | 20231222 | 092300 | 1899753015 | 2340 | 2330 | 2350 | 2310 | 21375 |
| 570 | 20231222 | 092200 | 1849816745 | 2340 | 2300 | 2340 | 2290 | 38755 |
| 571 | 20231222 | 092100 | 1760148915 | 2295 | 2295 | 2310 | 2295 | 18692 |
| 572 | 20231222 | 092000 | 1717170760 | 2300 | 2305 | 2310 | 2290 | 2488 |
| 573 | 20231222 | 091900 | 1711450310 | 2310 | 2290 | 2310 | 2290 | 57875 |
| 574 | 20231222 | 091800 | 1578709370 | 2285 | 2290 | 2295 | 2285 | 9205 |
| 575 | 20231222 | 091700 | 1557633225 | 2285 | 2280 | 2290 | 2270 | 18179 |
| 576 | 20231222 | 091600 | 1516107415 | 2275 | 2310 | 2310 | 2275 | 52196 |
| 577 | 20231222 | 091500 | 1396643600 | 2310 | 2300 | 2310 | 2300 | 14594 |
| 578 | 20231222 | 091400 | 1363035555 | 2300 | 2305 | 2310 | 2300 | 39540 |
| 579 | 20231222 | 091300 | 1271911360 | 2300 | 2300 | 2305 | 2295 | 47328 |
| 580 | 20231222 | 091200 | 1162858315 | 2300 | 2285 | 2305 | 2270 | 37056 |
| 581 | 20231222 | 091100 | 1078321075 | 2285 | 2295 | 2300 | 2280 | 43322 |
| 582 | 20231222 | 091000 | 979072885 | 2295 | 2315 | 2330 | 2295 | 26461 |
| 583 | 20231222 | 090900 | 918088485 | 2330 | 2310 | 2330 | 2305 | 20353 |
| 584 | 20231222 | 090800 | 870933850 | 2315 | 2305 | 2320 | 2305 | 23266 |
| 585 | 20231222 | 090700 | 817221245 | 2305 | 2300 | 2310 | 2300 | 14482 |
| 586 | 20231222 | 090600 | 783863365 | 2300 | 2310 | 2315 | 2290 | 40069 |
| 587 | 20231222 | 090500 | 691711110 | 2300 | 2290 | 2320 | 2280 | 48628 |
| 588 | 20231222 | 090400 | 580117815 | 2295 | 2305 | 2310 | 2280 | 54530 |
| 589 | 20231222 | 090300 | 454881725 | 2310 | 2340 | 2345 | 2305 | 61021 |
| 590 | 20231222 | 090200 | 313430400 | 2340 | 2350 | 2350 | 2340 | 31806 |
| 591 | 20231222 | 090100 | 238884440 | 2350 | 2385 | 2385 | 2345 | 37608 |
| 592 | 20231222 | 090000 | 150176725 | 2385 | 2365 | 2395 | 2365 | 62836 |