30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 3 | 20231222 | 185600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231222 | 185500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231222 | 185400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231222 | 185300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231222 | 185200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231222 | 185100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231222 | 185000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231222 | 184900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231222 | 184800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231222 | 184700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231222 | 184600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231222 | 184500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231222 | 184400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231222 | 184300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231222 | 184200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231222 | 184100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231222 | 184000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231222 | 183900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231222 | 183800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231222 | 183700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231222 | 183600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231222 | 183500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231222 | 183400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231222 | 183300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231222 | 183200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231222 | 183100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231222 | 183000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231222 | 182900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231222 | 182800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231222 | 182700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 33 | 20231222 | 182600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231222 | 182500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231222 | 182400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231222 | 182300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231222 | 182200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231222 | 182100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231222 | 182000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231222 | 181900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231222 | 181800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231222 | 181700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231222 | 181600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231222 | 181500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231222 | 181400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231222 | 181300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231222 | 181200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231222 | 181100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231222 | 181000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231222 | 180900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231222 | 180800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231222 | 180700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231222 | 180600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231222 | 180500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231222 | 180400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231222 | 180300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231222 | 180200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231222 | 180100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231222 | 180000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231222 | 175900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231222 | 175800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231222 | 175700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 63 | 20231222 | 175600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231222 | 175500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231222 | 175400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231222 | 175300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231222 | 175200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231222 | 175100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231222 | 175000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231222 | 174900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231222 | 174800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231222 | 174700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231222 | 174600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231222 | 174500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231222 | 174400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231222 | 174300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231222 | 174200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231222 | 174100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231222 | 174000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231222 | 173900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231222 | 173800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231222 | 173700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231222 | 173600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231222 | 173500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231222 | 173400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231222 | 173300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231222 | 173200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231222 | 173100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231222 | 173000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231222 | 172900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231222 | 172800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231222 | 172700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 93 | 20231222 | 172600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231222 | 172500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231222 | 172400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231222 | 172300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231222 | 172200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231222 | 172100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231222 | 172000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231222 | 171900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231222 | 171800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231222 | 171700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231222 | 171600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231222 | 171500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231222 | 171400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231222 | 171300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231222 | 171200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231222 | 171100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231222 | 171000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231222 | 170900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231222 | 170800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231222 | 170700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231222 | 170600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231222 | 170500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231222 | 170400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231222 | 170300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231222 | 170200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231222 | 170100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231222 | 170000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231222 | 165900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231222 | 165800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231222 | 165700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 123 | 20231222 | 165600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231222 | 165500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231222 | 165400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231222 | 165300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231222 | 165200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231222 | 165100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231222 | 165000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231222 | 164900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231222 | 164800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231222 | 164700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231222 | 164600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231222 | 164500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231222 | 164400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231222 | 164300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231222 | 164200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231222 | 164100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231222 | 164000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231222 | 163900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231222 | 163800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231222 | 163700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231222 | 163600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231222 | 163500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231222 | 163400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231222 | 163300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231222 | 163200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231222 | 163100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231222 | 163000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231222 | 162900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231222 | 162800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231222 | 162700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 153 | 20231222 | 162600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231222 | 162500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231222 | 162400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231222 | 162300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231222 | 162200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231222 | 162100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231222 | 162000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231222 | 161900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231222 | 161800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231222 | 161700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231222 | 161600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231222 | 161500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231222 | 161400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231222 | 161300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231222 | 161200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231222 | 161100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231222 | 161000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231222 | 160900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231222 | 160800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231222 | 160700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231222 | 160600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231222 | 160500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231222 | 160400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231222 | 160300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231222 | 160200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231222 | 160100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231222 | 160000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231222 | 155900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231222 | 155800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231222 | 155700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 183 | 20231222 | 155600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231222 | 155500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231222 | 155400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231222 | 155300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231222 | 155200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231222 | 155100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231222 | 155000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231222 | 154900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231222 | 154800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231222 | 154700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231222 | 154600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231222 | 154500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231222 | 154400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231222 | 154300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231222 | 154200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231222 | 154100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231222 | 154000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231222 | 153900 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231222 | 153800 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231222 | 153700 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231222 | 153600 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231222 | 153500 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231222 | 153400 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231222 | 153300 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231222 | 153200 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231222 | 153100 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231222 | 153000 | 6453393155 | 4350 | 4350 | 4350 | 4350 | 15990 |
| 210 | 20231222 | 152900 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20231222 | 152800 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20231222 | 152700 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20231222 | 152600 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20231222 | 152500 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20231222 | 152400 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20231222 | 152300 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20231222 | 152200 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20231222 | 152100 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20231222 | 152000 | 6383836655 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20231222 | 151900 | 6383836655 | 4350 | 4350 | 4350 | 4345 | 1270 |
| 221 | 20231222 | 151800 | 6378316155 | 4350 | 4345 | 4350 | 4345 | 1048 |
| 222 | 20231222 | 151700 | 6373757750 | 4345 | 4350 | 4350 | 4345 | 1288 |
| 223 | 20231222 | 151600 | 6368159960 | 4345 | 4340 | 4345 | 4340 | 6737 |
| 224 | 20231222 | 151500 | 6338903225 | 4340 | 4340 | 4345 | 4340 | 6345 |
| 225 | 20231222 | 151400 | 6311365875 | 4340 | 4340 | 4345 | 4340 | 2545 |
| 226 | 20231222 | 151300 | 6300320545 | 4345 | 4340 | 4345 | 4340 | 4185 |
| 227 | 20231222 | 151200 | 6282157640 | 4330 | 4335 | 4340 | 4330 | 3087 |
| 228 | 20231222 | 151100 | 6268790000 | 4330 | 4335 | 4340 | 4330 | 1678 |
| 229 | 20231222 | 151000 | 6261515710 | 4335 | 4345 | 4345 | 4330 | 256 |
| 230 | 20231222 | 150900 | 6260405940 | 4340 | 4340 | 4345 | 4330 | 10725 |
| 231 | 20231222 | 150800 | 6213920640 | 4340 | 4340 | 4345 | 4340 | 1363 |
| 232 | 20231222 | 150700 | 6208000215 | 4340 | 4340 | 4345 | 4335 | 3357 |
| 233 | 20231222 | 150600 | 6193433980 | 4335 | 4340 | 4340 | 4335 | 1685 |
| 234 | 20231222 | 150500 | 6186127915 | 4340 | 4340 | 4340 | 4335 | 694 |
| 235 | 20231222 | 150400 | 6183118165 | 4340 | 4345 | 4345 | 4335 | 3678 |
| 236 | 20231222 | 150300 | 6167171510 | 4340 | 4340 | 4345 | 4340 | 3049 |
| 237 | 20231222 | 150200 | 6153938395 | 4345 | 4340 | 4345 | 4340 | 5550 |
| 238 | 20231222 | 150100 | 6129836390 | 4340 | 4340 | 4345 | 4335 | 2781 |
| 239 | 20231222 | 150000 | 6117771915 | 4345 | 4345 | 4345 | 4345 | 1 |
| 240 | 20231222 | 145900 | 6117767570 | 4345 | 4340 | 4345 | 4335 | 2303 |
| 241 | 20231222 | 145800 | 6107774335 | 4345 | 4340 | 4345 | 4340 | 1027 |
| 242 | 20231222 | 145700 | 6103317120 | 4345 | 4345 | 4350 | 4345 | 1576 |
| 243 | 20231222 | 145600 | 6096469395 | 4345 | 4345 | 4345 | 4345 | 112 |
| 244 | 20231222 | 145500 | 6095982755 | 4340 | 4345 | 4345 | 4340 | 180 |
| 245 | 20231222 | 145400 | 6095200915 | 4335 | 4345 | 4345 | 4335 | 1167 |
| 246 | 20231222 | 145300 | 6090139985 | 4340 | 4340 | 4340 | 4340 | 1789 |
| 247 | 20231222 | 145200 | 6082375725 | 4345 | 4345 | 4345 | 4340 | 541 |
| 248 | 20231222 | 145100 | 6080027580 | 4335 | 4340 | 4345 | 4335 | 2810 |
| 249 | 20231222 | 145000 | 6067840165 | 4340 | 4340 | 4340 | 4340 | 1578 |
| 250 | 20231222 | 144900 | 6060991645 | 4340 | 4340 | 4345 | 4340 | 4090 |
| 251 | 20231222 | 144800 | 6043239620 | 4340 | 4350 | 4355 | 4340 | 3928 |
| 252 | 20231222 | 144700 | 6026166745 | 4350 | 4350 | 4350 | 4350 | 49 |
| 253 | 20231222 | 144600 | 6025953595 | 4345 | 4350 | 4350 | 4345 | 1000 |
| 254 | 20231222 | 144500 | 6021606780 | 4350 | 4350 | 4350 | 4345 | 316 |
| 255 | 20231222 | 144400 | 6020232255 | 4355 | 4355 | 4355 | 4345 | 277 |
| 256 | 20231222 | 144300 | 6019027370 | 4345 | 4350 | 4355 | 4345 | 2662 |
| 257 | 20231222 | 144200 | 6007457055 | 4350 | 4350 | 4350 | 4350 | 323 |
| 258 | 20231222 | 144100 | 6006052005 | 4355 | 4355 | 4355 | 4355 | 48 |
| 259 | 20231222 | 144000 | 6005842965 | 4355 | 4350 | 4355 | 4345 | 1251 |
| 260 | 20231222 | 143900 | 6000406350 | 4350 | 4350 | 4350 | 4350 | 11463 |
| 261 | 20231222 | 143800 | 5950542300 | 4350 | 4350 | 4350 | 4345 | 1135 |
| 262 | 20231222 | 143700 | 5945605070 | 4350 | 4350 | 4350 | 4350 | 1209 |
| 263 | 20231222 | 143600 | 5940345920 | 4345 | 4350 | 4350 | 4345 | 4277 |
| 264 | 20231222 | 143500 | 5921743355 | 4355 | 4355 | 4355 | 4355 | 427 |
| 265 | 20231222 | 143400 | 5919883770 | 4360 | 4355 | 4360 | 4355 | 2711 |
| 266 | 20231222 | 143300 | 5908072850 | 4355 | 4340 | 4355 | 4335 | 7360 |
| 267 | 20231222 | 143200 | 5876068995 | 4340 | 4345 | 4345 | 4340 | 2345 |
| 268 | 20231222 | 143100 | 5865886655 | 4345 | 4345 | 4345 | 4340 | 450 |
| 269 | 20231222 | 143000 | 5863932905 | 4345 | 4350 | 4350 | 4345 | 263 |
| 270 | 20231222 | 142900 | 5862788870 | 4335 | 4350 | 4350 | 4335 | 1768 |
| 271 | 20231222 | 142800 | 5855113515 | 4350 | 4345 | 4350 | 4345 | 1083 |
| 272 | 20231222 | 142700 | 5850402485 | 4345 | 4345 | 4345 | 4345 | 30 |
| 273 | 20231222 | 142600 | 5850272135 | 4340 | 4335 | 4340 | 4335 | 1046 |
| 274 | 20231222 | 142500 | 5845737700 | 4340 | 4340 | 4350 | 4335 | 3887 |
| 275 | 20231222 | 142400 | 5828873845 | 4335 | 4355 | 4355 | 4335 | 12536 |
| 276 | 20231222 | 142300 | 5774422360 | 4350 | 4350 | 4350 | 4350 | 1376 |
| 277 | 20231222 | 142200 | 5768436760 | 4350 | 4350 | 4350 | 4350 | 701 |
| 278 | 20231222 | 142100 | 5765387410 | 4350 | 4350 | 4355 | 4350 | 8149 |
| 279 | 20231222 | 142000 | 5729938530 | 4355 | 4350 | 4355 | 4350 | 1031 |
| 280 | 20231222 | 141900 | 5725450375 | 4350 | 4350 | 4355 | 4350 | 1557 |
| 281 | 20231222 | 141800 | 5718675140 | 4355 | 4355 | 4355 | 4355 | 5680 |
| 282 | 20231222 | 141700 | 5693938740 | 4360 | 4355 | 4360 | 4355 | 1101 |
| 283 | 20231222 | 141600 | 5689141505 | 4355 | 4360 | 4360 | 4355 | 1865 |
| 284 | 20231222 | 141500 | 5681014130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 285 | 20231222 | 141400 | 5681014130 | 4360 | 4360 | 4360 | 4360 | 584 |
| 286 | 20231222 | 141300 | 5678467890 | 4355 | 4355 | 4360 | 4355 | 689 |
| 287 | 20231222 | 141200 | 5675464400 | 4355 | 4355 | 4360 | 4355 | 695 |
| 288 | 20231222 | 141100 | 5672434920 | 4360 | 4355 | 4360 | 4355 | 34 |
| 289 | 20231222 | 141000 | 5672286845 | 4355 | 4350 | 4355 | 4350 | 380 |
| 290 | 20231222 | 140900 | 5670632095 | 4355 | 4350 | 4360 | 4350 | 4330 |
| 291 | 20231222 | 140800 | 5651777470 | 4350 | 4355 | 4360 | 4350 | 10099 |
| 292 | 20231222 | 140700 | 5607839380 | 4355 | 4355 | 4355 | 4355 | 4193 |
| 293 | 20231222 | 140600 | 5589578865 | 4360 | 4365 | 4365 | 4360 | 3442 |
| 294 | 20231222 | 140500 | 5574570225 | 4365 | 4365 | 4370 | 4360 | 1589 |
| 295 | 20231222 | 140400 | 5567632670 | 4365 | 4370 | 4370 | 4365 | 170 |
| 296 | 20231222 | 140300 | 5566890020 | 4370 | 4365 | 4370 | 4365 | 700 |
| 297 | 20231222 | 140200 | 5563831120 | 4370 | 4375 | 4380 | 4370 | 1282 |
| 298 | 20231222 | 140100 | 5558228500 | 4375 | 4370 | 4380 | 4370 | 662 |
| 299 | 20231222 | 140000 | 5555332035 | 4370 | 4370 | 4370 | 4370 | 56 |
| 300 | 20231222 | 135900 | 5555087315 | 4370 | 4370 | 4370 | 4365 | 20 |
| 301 | 20231222 | 135800 | 5554999930 | 4365 | 4365 | 4365 | 4365 | 1209 |
| 302 | 20231222 | 135700 | 5549722645 | 4365 | 4365 | 4365 | 4365 | 2103 |
| 303 | 20231222 | 135600 | 5540543050 | 4370 | 4365 | 4370 | 4365 | 71 |
| 304 | 20231222 | 135500 | 5540233045 | 4365 | 4365 | 4375 | 4365 | 936 |
| 305 | 20231222 | 135400 | 5536144525 | 4370 | 4375 | 4375 | 4365 | 100 |
| 306 | 20231222 | 135300 | 5535707850 | 4375 | 4365 | 4375 | 4360 | 659 |
| 307 | 20231222 | 135200 | 5532832715 | 4365 | 4365 | 4365 | 4360 | 79 |
| 308 | 20231222 | 135100 | 5532487980 | 4355 | 4360 | 4360 | 4350 | 14528 |
| 309 | 20231222 | 135000 | 5469230120 | 4365 | 4385 | 4385 | 4360 | 7097 |
| 310 | 20231222 | 134900 | 5438276755 | 4385 | 4380 | 4385 | 4360 | 18080 |
| 311 | 20231222 | 134800 | 5359311745 | 4380 | 4380 | 4380 | 4380 | 2930 |
| 312 | 20231222 | 134700 | 5346478345 | 4380 | 4385 | 4385 | 4380 | 2756 |
| 313 | 20231222 | 134600 | 5334404445 | 4380 | 4390 | 4390 | 4380 | 6815 |
| 314 | 20231222 | 134500 | 5304514290 | 4395 | 4395 | 4410 | 4395 | 763 |
| 315 | 20231222 | 134400 | 5301160890 | 4410 | 4410 | 4410 | 4395 | 15126 |
| 316 | 20231222 | 134300 | 5234641915 | 4415 | 4410 | 4415 | 4410 | 812 |
| 317 | 20231222 | 134200 | 5231060985 | 4415 | 4415 | 4415 | 4415 | 0 |
| 318 | 20231222 | 134100 | 5231060985 | 4415 | 4410 | 4415 | 4410 | 1551 |
| 319 | 20231222 | 134000 | 5224218575 | 4410 | 4410 | 4410 | 4405 | 1911 |
| 320 | 20231222 | 133900 | 5215792035 | 4410 | 4410 | 4410 | 4410 | 150 |
| 321 | 20231222 | 133800 | 5215130535 | 4415 | 4410 | 4415 | 4410 | 56 |
| 322 | 20231222 | 133700 | 5214883320 | 4415 | 4410 | 4415 | 4410 | 236 |
| 323 | 20231222 | 133600 | 5213842535 | 4415 | 4410 | 4415 | 4410 | 697 |
| 324 | 20231222 | 133500 | 5210768750 | 4415 | 4415 | 4415 | 4415 | 120 |
| 325 | 20231222 | 133400 | 5210238950 | 4415 | 4420 | 4420 | 4415 | 931 |
| 326 | 20231222 | 133300 | 5206128580 | 4415 | 4415 | 4420 | 4410 | 205 |
| 327 | 20231222 | 133200 | 5205223880 | 4415 | 4410 | 4420 | 4405 | 155 |
| 328 | 20231222 | 133100 | 5204539845 | 4415 | 4415 | 4415 | 4405 | 809 |
| 329 | 20231222 | 133000 | 5200973325 | 4415 | 4420 | 4420 | 4415 | 46 |
| 330 | 20231222 | 132900 | 5200770220 | 4420 | 4420 | 4420 | 4410 | 202 |
| 331 | 20231222 | 132800 | 5199879380 | 4420 | 4415 | 4420 | 4405 | 202 |
| 332 | 20231222 | 132700 | 5198987295 | 4420 | 4415 | 4420 | 4415 | 14575 |
| 333 | 20231222 | 132600 | 5134584350 | 4415 | 4415 | 4415 | 4400 | 4465 |
| 334 | 20231222 | 132500 | 5114877945 | 4400 | 4410 | 4415 | 4395 | 4258 |
| 335 | 20231222 | 132400 | 5096098255 | 4415 | 4395 | 4415 | 4395 | 4418 |
| 336 | 20231222 | 132300 | 5076634880 | 4395 | 4395 | 4395 | 4395 | 18 |
| 337 | 20231222 | 132200 | 5076555770 | 4390 | 4395 | 4400 | 4390 | 5421 |
| 338 | 20231222 | 132100 | 5052733680 | 4400 | 4400 | 4400 | 4400 | 68 |
| 339 | 20231222 | 132000 | 5052434480 | 4395 | 4395 | 4395 | 4390 | 1067 |
| 340 | 20231222 | 131900 | 5047748495 | 4395 | 4395 | 4395 | 4395 | 70 |
| 341 | 20231222 | 131800 | 5047440845 | 4395 | 4395 | 4395 | 4390 | 388 |
| 342 | 20231222 | 131700 | 5045736885 | 4390 | 4390 | 4390 | 4390 | 300 |
| 343 | 20231222 | 131600 | 5044419885 | 4400 | 4390 | 4400 | 4390 | 3266 |
| 344 | 20231222 | 131500 | 5030080285 | 4400 | 4400 | 4400 | 4390 | 1480 |
| 345 | 20231222 | 131400 | 5023582305 | 4400 | 4395 | 4400 | 4390 | 659 |
| 346 | 20231222 | 131300 | 5020687175 | 4395 | 4400 | 4400 | 4390 | 106 |
| 347 | 20231222 | 131200 | 5020221410 | 4395 | 4395 | 4395 | 4395 | 21816 |
| 348 | 20231222 | 131100 | 4924340090 | 4400 | 4395 | 4400 | 4395 | 303 |
| 349 | 20231222 | 131000 | 4923007400 | 4395 | 4395 | 4395 | 4395 | 180 |
| 350 | 20231222 | 130900 | 4922216300 | 4395 | 4395 | 4395 | 4395 | 3 |
| 351 | 20231222 | 130800 | 4922203115 | 4400 | 4400 | 4400 | 4395 | 114 |
| 352 | 20231222 | 130700 | 4921701565 | 4395 | 4395 | 4395 | 4395 | 550 |
| 353 | 20231222 | 130600 | 4919284315 | 4395 | 4395 | 4395 | 4395 | 2867 |
| 354 | 20231222 | 130500 | 4906683850 | 4400 | 4400 | 4400 | 4400 | 1879 |
| 355 | 20231222 | 130400 | 4898416250 | 4405 | 4400 | 4405 | 4400 | 2339 |
| 356 | 20231222 | 130300 | 4888113215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 357 | 20231222 | 130200 | 4888113215 | 4405 | 4405 | 4405 | 4405 | 208 |
| 358 | 20231222 | 130100 | 4887196975 | 4405 | 4400 | 4405 | 4400 | 1626 |
| 359 | 20231222 | 130000 | 4880040065 | 4400 | 4395 | 4400 | 4395 | 156 |
| 360 | 20231222 | 125900 | 4879354265 | 4400 | 4400 | 4400 | 4400 | 360 |
| 361 | 20231222 | 125800 | 4877770265 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20231222 | 125700 | 4877770265 | 4400 | 4400 | 4400 | 4395 | 2524 |
| 363 | 20231222 | 125600 | 4866665015 | 4405 | 4400 | 4405 | 4400 | 1394 |
| 364 | 20231222 | 125500 | 4860531410 | 4405 | 4405 | 4405 | 4400 | 351 |
| 365 | 20231222 | 125400 | 4858986910 | 4400 | 4400 | 4400 | 4400 | 862 |
| 366 | 20231222 | 125300 | 4855194110 | 4405 | 4405 | 4405 | 4405 | 523 |
| 367 | 20231222 | 125200 | 4852890295 | 4405 | 4405 | 4405 | 4405 | 1 |
| 368 | 20231222 | 125100 | 4852885890 | 4400 | 4400 | 4400 | 4400 | 136 |
| 369 | 20231222 | 125000 | 4852287490 | 4395 | 4405 | 4405 | 4395 | 3735 |
| 370 | 20231222 | 124900 | 4835871290 | 4405 | 4405 | 4405 | 4405 | 1 |
| 371 | 20231222 | 124800 | 4835866885 | 4395 | 4395 | 4395 | 4395 | 52 |
| 372 | 20231222 | 124700 | 4835638345 | 4395 | 4395 | 4395 | 4395 | 149 |
| 373 | 20231222 | 124600 | 4834983490 | 4405 | 4395 | 4405 | 4395 | 1373 |
| 374 | 20231222 | 124500 | 4828947125 | 4395 | 4400 | 4400 | 4395 | 451 |
| 375 | 20231222 | 124400 | 4826964830 | 4395 | 4400 | 4400 | 4395 | 536 |
| 376 | 20231222 | 124300 | 4824608735 | 4400 | 4400 | 4405 | 4395 | 713 |
| 377 | 20231222 | 124200 | 4821471790 | 4405 | 4400 | 4405 | 4400 | 197 |
| 378 | 20231222 | 124100 | 4820604965 | 4400 | 4395 | 4400 | 4395 | 1325 |
| 379 | 20231222 | 124000 | 4814775970 | 4395 | 4400 | 4400 | 4390 | 219 |
| 380 | 20231222 | 123900 | 4813813995 | 4410 | 4400 | 4410 | 4395 | 1129 |
| 381 | 20231222 | 123800 | 4808846875 | 4405 | 4410 | 4410 | 4400 | 203 |
| 382 | 20231222 | 123700 | 4807952750 | 4410 | 4410 | 4410 | 4410 | 175 |
| 383 | 20231222 | 123600 | 4807181000 | 4410 | 4410 | 4410 | 4390 | 64 |
| 384 | 20231222 | 123500 | 4806899940 | 4390 | 4410 | 4415 | 4390 | 390 |
| 385 | 20231222 | 123400 | 4805186365 | 4410 | 4415 | 4415 | 4390 | 13515 |
| 386 | 20231222 | 123300 | 4745688685 | 4410 | 4415 | 4415 | 4410 | 244 |
| 387 | 20231222 | 123200 | 4744611430 | 4415 | 4420 | 4420 | 4415 | 100 |
| 388 | 20231222 | 123100 | 4744169880 | 4415 | 4420 | 4420 | 4410 | 173 |
| 389 | 20231222 | 123000 | 4743406105 | 4425 | 4415 | 4425 | 4415 | 644 |
| 390 | 20231222 | 122900 | 4740559635 | 4420 | 4420 | 4425 | 4420 | 3917 |
| 391 | 20231222 | 122800 | 4723245685 | 4425 | 4425 | 4425 | 4420 | 1885 |
| 392 | 20231222 | 122700 | 4714904715 | 4420 | 4415 | 4420 | 4415 | 1295 |
| 393 | 20231222 | 122600 | 4709181065 | 4420 | 4420 | 4420 | 4415 | 3871 |
| 394 | 20231222 | 122500 | 4692090305 | 4420 | 4420 | 4425 | 4415 | 2284 |
| 395 | 20231222 | 122400 | 4681998135 | 4420 | 4415 | 4420 | 4415 | 2150 |
| 396 | 20231222 | 122300 | 4672499385 | 4415 | 4410 | 4415 | 4410 | 102 |
| 397 | 20231222 | 122200 | 4672049275 | 4420 | 4420 | 4420 | 4420 | 5111 |
| 398 | 20231222 | 122100 | 4649458655 | 4415 | 4420 | 4420 | 4415 | 226 |
| 399 | 20231222 | 122000 | 4648459985 | 4420 | 4415 | 4420 | 4415 | 5047 |
| 400 | 20231222 | 121900 | 4626155185 | 4420 | 4420 | 4420 | 4410 | 101 |
| 401 | 20231222 | 121800 | 4625709165 | 4420 | 4415 | 4420 | 4410 | 4651 |
| 402 | 20231222 | 121700 | 4605175000 | 4415 | 4410 | 4415 | 4410 | 5695 |
| 403 | 20231222 | 121600 | 4580047735 | 4415 | 4410 | 4415 | 4410 | 1714 |
| 404 | 20231222 | 121500 | 4572487480 | 4410 | 4410 | 4410 | 4410 | 1769 |
| 405 | 20231222 | 121400 | 4564686190 | 4410 | 4410 | 4410 | 4410 | 1 |
| 406 | 20231222 | 121300 | 4564681780 | 4410 | 4410 | 4410 | 4405 | 365 |
| 407 | 20231222 | 121200 | 4563073630 | 4410 | 4410 | 4410 | 4410 | 136 |
| 408 | 20231222 | 121100 | 4562473870 | 4405 | 4410 | 4410 | 4405 | 338 |
| 409 | 20231222 | 121000 | 4560983295 | 4410 | 4410 | 4410 | 4410 | 777 |
| 410 | 20231222 | 120900 | 4557556725 | 4410 | 4405 | 4410 | 4405 | 1646 |
| 411 | 20231222 | 120800 | 4550303885 | 4405 | 4400 | 4405 | 4400 | 2181 |
| 412 | 20231222 | 120700 | 4540696730 | 4400 | 4400 | 4400 | 4400 | 261 |
| 413 | 20231222 | 120600 | 4539548330 | 4400 | 4400 | 4400 | 4400 | 400 |
| 414 | 20231222 | 120500 | 4537788330 | 4405 | 4400 | 4405 | 4400 | 665 |
| 415 | 20231222 | 120400 | 4534862320 | 4395 | 4395 | 4395 | 4395 | 56 |
| 416 | 20231222 | 120300 | 4534616200 | 4395 | 4395 | 4400 | 4395 | 632 |
| 417 | 20231222 | 120200 | 4531835780 | 4400 | 4405 | 4405 | 4400 | 505 |
| 418 | 20231222 | 120100 | 4529613180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 419 | 20231222 | 120000 | 4529613180 | 4400 | 4400 | 4400 | 4395 | 2160 |
| 420 | 20231222 | 115900 | 4520109475 | 4395 | 4395 | 4395 | 4395 | 238 |
| 421 | 20231222 | 115800 | 4519063465 | 4395 | 4395 | 4395 | 4395 | 792 |
| 422 | 20231222 | 115700 | 4515582625 | 4395 | 4400 | 4400 | 4395 | 703 |
| 423 | 20231222 | 115600 | 4512490480 | 4395 | 4400 | 4400 | 4395 | 907 |
| 424 | 20231222 | 115500 | 4508501255 | 4400 | 4395 | 4400 | 4385 | 1750 |
| 425 | 20231222 | 115400 | 4500818540 | 4400 | 4405 | 4405 | 4395 | 478 |
| 426 | 20231222 | 115300 | 4498717400 | 4400 | 4390 | 4400 | 4390 | 2309 |
| 427 | 20231222 | 115200 | 4488561210 | 4390 | 4405 | 4405 | 4390 | 1258 |
| 428 | 20231222 | 115100 | 4483029800 | 4405 | 4400 | 4410 | 4390 | 15162 |
| 429 | 20231222 | 115000 | 4416291730 | 4400 | 4400 | 4400 | 4385 | 4372 |
| 430 | 20231222 | 114900 | 4397082560 | 4395 | 4385 | 4395 | 4385 | 6001 |
| 431 | 20231222 | 114800 | 4370728930 | 4385 | 4385 | 4385 | 4385 | 949 |
| 432 | 20231222 | 114700 | 4366567565 | 4385 | 4385 | 4385 | 4385 | 10 |
| 433 | 20231222 | 114600 | 4366523715 | 4385 | 4385 | 4385 | 4385 | 0 |
| 434 | 20231222 | 114500 | 4366523715 | 4385 | 4380 | 4385 | 4380 | 2060 |
| 435 | 20231222 | 114400 | 4357495625 | 4380 | 4380 | 4385 | 4380 | 513 |
| 436 | 20231222 | 114300 | 4355248585 | 4380 | 4380 | 4380 | 4375 | 75 |
| 437 | 20231222 | 114200 | 4354920190 | 4385 | 4370 | 4385 | 4370 | 1222 |
| 438 | 20231222 | 114100 | 4349568910 | 4370 | 4380 | 4380 | 4370 | 433 |
| 439 | 20231222 | 114000 | 4347673530 | 4380 | 4370 | 4380 | 4370 | 9 |
| 440 | 20231222 | 113900 | 4347634170 | 4375 | 4375 | 4375 | 4375 | 757 |
| 441 | 20231222 | 113800 | 4344322295 | 4375 | 4375 | 4375 | 4375 | 451 |
| 442 | 20231222 | 113700 | 4342349170 | 4375 | 4370 | 4375 | 4365 | 2385 |
| 443 | 20231222 | 113600 | 4331924930 | 4370 | 4370 | 4375 | 4370 | 917 |
| 444 | 20231222 | 113500 | 4327917615 | 4370 | 4365 | 4370 | 4365 | 500 |
| 445 | 20231222 | 113400 | 4325733115 | 4370 | 4370 | 4370 | 4365 | 65 |
| 446 | 20231222 | 113300 | 4325449070 | 4365 | 4365 | 4365 | 4365 | 300 |
| 447 | 20231222 | 113200 | 4324139570 | 4365 | 4365 | 4375 | 4360 | 1365 |
| 448 | 20231222 | 113100 | 4318184805 | 4375 | 4365 | 4375 | 4360 | 751 |
| 449 | 20231222 | 113000 | 4314907020 | 4360 | 4365 | 4365 | 4360 | 2800 |
| 450 | 20231222 | 112900 | 4302693020 | 4365 | 4365 | 4365 | 4360 | 5000 |
| 451 | 20231222 | 112800 | 4280870540 | 4365 | 4365 | 4370 | 4365 | 3383 |
| 452 | 20231222 | 112700 | 4266103740 | 4370 | 4370 | 4370 | 4365 | 1455 |
| 453 | 20231222 | 112600 | 4259752315 | 4365 | 4365 | 4370 | 4365 | 1389 |
| 454 | 20231222 | 112500 | 4253688085 | 4370 | 4370 | 4370 | 4365 | 568 |
| 455 | 20231222 | 112400 | 4251207055 | 4370 | 4370 | 4370 | 4370 | 1007 |
| 456 | 20231222 | 112300 | 4246806465 | 4370 | 4370 | 4370 | 4370 | 105 |
| 457 | 20231222 | 112200 | 4246347615 | 4370 | 4370 | 4370 | 4370 | 1424 |
| 458 | 20231222 | 112100 | 4240124735 | 4370 | 4375 | 4375 | 4370 | 1404 |
| 459 | 20231222 | 112000 | 4233988840 | 4375 | 4375 | 4375 | 4375 | 155 |
| 460 | 20231222 | 111900 | 4233310715 | 4370 | 4370 | 4375 | 4370 | 756 |
| 461 | 20231222 | 111800 | 4230006940 | 4375 | 4375 | 4375 | 4370 | 750 |
| 462 | 20231222 | 111700 | 4226725940 | 4375 | 4375 | 4375 | 4370 | 1976 |
| 463 | 20231222 | 111600 | 4218089460 | 4375 | 4370 | 4375 | 4370 | 4372 |
| 464 | 20231222 | 111500 | 4198980505 | 4375 | 4380 | 4380 | 4375 | 4124 |
| 465 | 20231222 | 111400 | 4180936500 | 4380 | 4380 | 4380 | 4375 | 2961 |
| 466 | 20231222 | 111300 | 4167970630 | 4385 | 4385 | 4385 | 4380 | 353 |
| 467 | 20231222 | 111200 | 4166422730 | 4385 | 4380 | 4385 | 4380 | 248 |
| 468 | 20231222 | 111100 | 4165336250 | 4385 | 4380 | 4385 | 4380 | 6 |
| 469 | 20231222 | 111000 | 4165309965 | 4380 | 4380 | 4380 | 4380 | 349 |
| 470 | 20231222 | 110900 | 4163781345 | 4380 | 4375 | 4380 | 4370 | 5007 |
| 471 | 20231222 | 110800 | 4141878875 | 4375 | 4385 | 4385 | 4375 | 1995 |
| 472 | 20231222 | 110700 | 4133140690 | 4380 | 4380 | 4385 | 4380 | 208 |
| 473 | 20231222 | 110600 | 4132229315 | 4380 | 4380 | 4380 | 4380 | 1175 |
| 474 | 20231222 | 110500 | 4127082815 | 4380 | 4380 | 4380 | 4375 | 3547 |
| 475 | 20231222 | 110400 | 4111549200 | 4380 | 4375 | 4380 | 4375 | 2640 |
| 476 | 20231222 | 110300 | 4099987500 | 4375 | 4385 | 4385 | 4375 | 3265 |
| 477 | 20231222 | 110200 | 4085688920 | 4385 | 4380 | 4385 | 4380 | 700 |
| 478 | 20231222 | 110100 | 4082622530 | 4380 | 4380 | 4385 | 4380 | 2348 |
| 479 | 20231222 | 110000 | 4072338280 | 4380 | 4390 | 4390 | 4380 | 321 |
| 480 | 20231222 | 105900 | 4070931590 | 4390 | 4385 | 4390 | 4385 | 1470 |
| 481 | 20231222 | 105800 | 4064483885 | 4385 | 4380 | 4385 | 4380 | 593 |
| 482 | 20231222 | 105700 | 4061885930 | 4380 | 4385 | 4385 | 4380 | 2585 |
| 483 | 20231222 | 105600 | 4050555410 | 4385 | 4390 | 4390 | 4385 | 1406 |
| 484 | 20231222 | 105500 | 4044388570 | 4385 | 4390 | 4390 | 4385 | 2172 |
| 485 | 20231222 | 105400 | 4034863605 | 4390 | 4385 | 4395 | 4385 | 1068 |
| 486 | 20231222 | 105300 | 4030177615 | 4395 | 4385 | 4395 | 4385 | 374 |
| 487 | 20231222 | 105200 | 4028534545 | 4395 | 4380 | 4395 | 4380 | 1326 |
| 488 | 20231222 | 105100 | 4022708960 | 4380 | 4390 | 4390 | 4380 | 1303 |
| 489 | 20231222 | 105000 | 4016997630 | 4390 | 4385 | 4390 | 4385 | 384 |
| 490 | 20231222 | 104900 | 4015312020 | 4385 | 4390 | 4390 | 4380 | 1453 |
| 491 | 20231222 | 104800 | 4008944040 | 4390 | 4380 | 4390 | 4380 | 572 |
| 492 | 20231222 | 104700 | 4006437400 | 4385 | 4385 | 4390 | 4385 | 5262 |
| 493 | 20231222 | 104600 | 3983363505 | 4385 | 4395 | 4395 | 4385 | 8327 |
| 494 | 20231222 | 104500 | 3946797790 | 4395 | 4400 | 4400 | 4395 | 3402 |
| 495 | 20231222 | 104400 | 3931839055 | 4400 | 4395 | 4405 | 4395 | 3563 |
| 496 | 20231222 | 104300 | 3916178455 | 4395 | 4400 | 4405 | 4395 | 6219 |
| 497 | 20231222 | 104200 | 3888811925 | 4400 | 4410 | 4410 | 4400 | 14430 |
| 498 | 20231222 | 104100 | 3825292875 | 4405 | 4410 | 4410 | 4405 | 2147 |
| 499 | 20231222 | 104000 | 3815835330 | 4410 | 4410 | 4410 | 4410 | 509 |
| 500 | 20231222 | 103900 | 3813590640 | 4410 | 4410 | 4410 | 4405 | 539 |
| 501 | 20231222 | 103800 | 3811213910 | 4410 | 4410 | 4410 | 4410 | 706 |
| 502 | 20231222 | 103700 | 3808100450 | 4410 | 4410 | 4410 | 4410 | 481 |
| 503 | 20231222 | 103600 | 3805979240 | 4410 | 4410 | 4410 | 4410 | 801 |
| 504 | 20231222 | 103500 | 3802446830 | 4410 | 4410 | 4410 | 4410 | 2847 |
| 505 | 20231222 | 103400 | 3789891560 | 4410 | 4415 | 4415 | 4410 | 189 |
| 506 | 20231222 | 103300 | 3789057510 | 4410 | 4410 | 4410 | 4410 | 654 |
| 507 | 20231222 | 103200 | 3786173370 | 4410 | 4415 | 4415 | 4410 | 6049 |
| 508 | 20231222 | 103100 | 3759497260 | 4415 | 4415 | 4415 | 4410 | 2341 |
| 509 | 20231222 | 103000 | 3749165690 | 4415 | 4415 | 4415 | 4410 | 811 |
| 510 | 20231222 | 102900 | 3745588575 | 4415 | 4415 | 4415 | 4415 | 1364 |
| 511 | 20231222 | 102800 | 3739566515 | 4415 | 4415 | 4415 | 4415 | 4125 |
| 512 | 20231222 | 102700 | 3721354640 | 4415 | 4415 | 4420 | 4415 | 3160 |
| 513 | 20231222 | 102600 | 3707402875 | 4415 | 4420 | 4420 | 4415 | 839 |
| 514 | 20231222 | 102500 | 3703698460 | 4420 | 4415 | 4420 | 4415 | 2039 |
| 515 | 20231222 | 102400 | 3694695275 | 4420 | 4420 | 4425 | 4415 | 10514 |
| 516 | 20231222 | 102300 | 3648265510 | 4420 | 4425 | 4425 | 4420 | 3801 |
| 517 | 20231222 | 102200 | 3631465085 | 4425 | 4425 | 4425 | 4425 | 3378 |
| 518 | 20231222 | 102100 | 3616517435 | 4425 | 4430 | 4430 | 4425 | 2411 |
| 519 | 20231222 | 102000 | 3605836715 | 4430 | 4435 | 4435 | 4430 | 5606 |
| 520 | 20231222 | 101900 | 3580996630 | 4440 | 4440 | 4445 | 4435 | 965 |
| 521 | 20231222 | 101800 | 3576712125 | 4445 | 4440 | 4445 | 4440 | 2025 |
| 522 | 20231222 | 101700 | 3567718875 | 4440 | 4440 | 4440 | 4440 | 4846 |
| 523 | 20231222 | 101600 | 3546202635 | 4435 | 4435 | 4440 | 4435 | 993 |
| 524 | 20231222 | 101500 | 3541796160 | 4435 | 4430 | 4435 | 4430 | 120 |
| 525 | 20231222 | 101400 | 3541264300 | 4435 | 4425 | 4435 | 4425 | 2544 |
| 526 | 20231222 | 101300 | 3530003860 | 4425 | 4435 | 4440 | 4425 | 8289 |
| 527 | 20231222 | 101200 | 3493275235 | 4435 | 4445 | 4445 | 4435 | 11 |
| 528 | 20231222 | 101100 | 3493226350 | 4435 | 4440 | 4440 | 4435 | 1882 |
| 529 | 20231222 | 101000 | 3484879175 | 4440 | 4435 | 4440 | 4430 | 1831 |
| 530 | 20231222 | 100900 | 3476759295 | 4435 | 4440 | 4440 | 4435 | 5225 |
| 531 | 20231222 | 100800 | 3453572940 | 4440 | 4455 | 4455 | 4440 | 17509 |
| 532 | 20231222 | 100700 | 3375655885 | 4455 | 4470 | 4470 | 4455 | 2729 |
| 533 | 20231222 | 100600 | 3363487195 | 4465 | 4470 | 4470 | 4460 | 529 |
| 534 | 20231222 | 100500 | 3361124180 | 4460 | 4455 | 4470 | 4455 | 3764 |
| 535 | 20231222 | 100400 | 3344353915 | 4460 | 4460 | 4470 | 4460 | 3005 |
| 536 | 20231222 | 100300 | 3330949840 | 4460 | 4465 | 4465 | 4455 | 10763 |
| 537 | 20231222 | 100200 | 3282981440 | 4465 | 4480 | 4480 | 4465 | 16263 |
| 538 | 20231222 | 100100 | 3210248725 | 4480 | 4480 | 4480 | 4475 | 10103 |
| 539 | 20231222 | 100000 | 3165007695 | 4480 | 4475 | 4480 | 4465 | 13900 |
| 540 | 20231222 | 095900 | 3102777920 | 4475 | 4480 | 4480 | 4465 | 17739 |
| 541 | 20231222 | 095800 | 3023388450 | 4480 | 4460 | 4480 | 4455 | 70760 |
| 542 | 20231222 | 095700 | 2707017175 | 4460 | 4465 | 4465 | 4460 | 3929 |
| 543 | 20231222 | 095600 | 2689486500 | 4465 | 4460 | 4465 | 4460 | 1296 |
| 544 | 20231222 | 095500 | 2683704510 | 4460 | 4460 | 4460 | 4450 | 3984 |
| 545 | 20231222 | 095400 | 2665938645 | 4450 | 4465 | 4465 | 4450 | 1859 |
| 546 | 20231222 | 095300 | 2657648725 | 4460 | 4465 | 4465 | 4460 | 4363 |
| 547 | 20231222 | 095200 | 2638186745 | 4465 | 4450 | 4465 | 4445 | 838 |
| 548 | 20231222 | 095100 | 2634455085 | 4450 | 4445 | 4465 | 4440 | 15604 |
| 549 | 20231222 | 095000 | 2564949340 | 4445 | 4455 | 4455 | 4445 | 13285 |
| 550 | 20231222 | 094900 | 2505836050 | 4450 | 4455 | 4455 | 4450 | 6111 |
| 551 | 20231222 | 094800 | 2478629975 | 4455 | 4445 | 4460 | 4445 | 18535 |
| 552 | 20231222 | 094700 | 2396080095 | 4445 | 4420 | 4450 | 4415 | 22414 |
| 553 | 20231222 | 094600 | 2296580950 | 4420 | 4420 | 4420 | 4415 | 2314 |
| 554 | 20231222 | 094500 | 2286353685 | 4425 | 4420 | 4425 | 4415 | 1369 |
| 555 | 20231222 | 094400 | 2280303970 | 4420 | 4420 | 4430 | 4415 | 5102 |
| 556 | 20231222 | 094300 | 2257753005 | 4415 | 4420 | 4420 | 4415 | 4466 |
| 557 | 20231222 | 094200 | 2238030750 | 4420 | 4430 | 4430 | 4420 | 1130 |
| 558 | 20231222 | 094100 | 2233034150 | 4430 | 4435 | 4435 | 4430 | 266 |
| 559 | 20231222 | 094000 | 2231855390 | 4435 | 4435 | 4435 | 4435 | 546 |
| 560 | 20231222 | 093900 | 2229433880 | 4420 | 4435 | 4440 | 4420 | 3707 |
| 561 | 20231222 | 093800 | 2212989225 | 4435 | 4410 | 4435 | 4405 | 6662 |
| 562 | 20231222 | 093700 | 2183537865 | 4410 | 4420 | 4420 | 4410 | 2198 |
| 563 | 20231222 | 093600 | 2173841125 | 4420 | 4415 | 4420 | 4410 | 3395 |
| 564 | 20231222 | 093500 | 2158846000 | 4415 | 4430 | 4430 | 4415 | 5927 |
| 565 | 20231222 | 093400 | 2132652470 | 4430 | 4440 | 4440 | 4430 | 3351 |
| 566 | 20231222 | 093300 | 2117798360 | 4440 | 4440 | 4445 | 4440 | 3254 |
| 567 | 20231222 | 093200 | 2103350500 | 4440 | 4425 | 4440 | 4425 | 3323 |
| 568 | 20231222 | 093100 | 2088626220 | 4425 | 4420 | 4430 | 4415 | 3997 |
| 569 | 20231222 | 093000 | 2070942655 | 4420 | 4420 | 4425 | 4420 | 2211 |
| 570 | 20231222 | 092900 | 2061169520 | 4420 | 4420 | 4425 | 4395 | 17894 |
| 571 | 20231222 | 092800 | 1982296815 | 4410 | 4420 | 4420 | 4400 | 21376 |
| 572 | 20231222 | 092700 | 1888064865 | 4420 | 4445 | 4445 | 4420 | 11901 |
| 573 | 20231222 | 092600 | 1835336235 | 4435 | 4450 | 4455 | 4430 | 15383 |
| 574 | 20231222 | 092500 | 1767016640 | 4465 | 4465 | 4465 | 4455 | 8797 |
| 575 | 20231222 | 092400 | 1727784015 | 4470 | 4455 | 4470 | 4455 | 27569 |
| 576 | 20231222 | 092300 | 1604715005 | 4460 | 4445 | 4460 | 4435 | 26830 |
| 577 | 20231222 | 092200 | 1485309795 | 4445 | 4440 | 4450 | 4425 | 28675 |
| 578 | 20231222 | 092100 | 1357955405 | 4435 | 4430 | 4435 | 4420 | 7316 |
| 579 | 20231222 | 092000 | 1325538215 | 4430 | 4425 | 4430 | 4420 | 5689 |
| 580 | 20231222 | 091900 | 1300353405 | 4425 | 4420 | 4430 | 4415 | 7346 |
| 581 | 20231222 | 091800 | 1267876470 | 4415 | 4405 | 4415 | 4400 | 3087 |
| 582 | 20231222 | 091700 | 1254279145 | 4405 | 4415 | 4415 | 4405 | 18394 |
| 583 | 20231222 | 091600 | 1173162875 | 4410 | 4405 | 4425 | 4405 | 9568 |
| 584 | 20231222 | 091500 | 1130918525 | 4410 | 4410 | 4410 | 4405 | 2825 |
| 585 | 20231222 | 091400 | 1118466140 | 4410 | 4405 | 4415 | 4405 | 3472 |
| 586 | 20231222 | 091300 | 1103148230 | 4410 | 4415 | 4415 | 4400 | 17445 |
| 587 | 20231222 | 091200 | 1026305495 | 4415 | 4430 | 4430 | 4410 | 8894 |
| 588 | 20231222 | 091100 | 987020360 | 4425 | 4440 | 4440 | 4425 | 8316 |
| 589 | 20231222 | 091000 | 950149085 | 4440 | 4440 | 4440 | 4435 | 6325 |
| 590 | 20231222 | 090900 | 922075175 | 4430 | 4415 | 4440 | 4410 | 22839 |
| 591 | 20231222 | 090800 | 820988695 | 4420 | 4425 | 4425 | 4415 | 10514 |
| 592 | 20231222 | 090700 | 774524005 | 4425 | 4425 | 4435 | 4425 | 7525 |
| 593 | 20231222 | 090600 | 741194045 | 4430 | 4420 | 4430 | 4415 | 8237 |
| 594 | 20231222 | 090500 | 704770305 | 4420 | 4420 | 4420 | 4415 | 7911 |
| 595 | 20231222 | 090400 | 669817405 | 4420 | 4430 | 4430 | 4410 | 11842 |
| 596 | 20231222 | 090300 | 617462850 | 4430 | 4440 | 4440 | 4430 | 18624 |
| 597 | 20231222 | 090200 | 534835570 | 4435 | 4450 | 4450 | 4425 | 21279 |
| 598 | 20231222 | 090100 | 440466655 | 4450 | 4470 | 4480 | 4445 | 28454 |
| 599 | 20231222 | 090000 | 313385410 | 4475 | 4485 | 4485 | 4425 | 70123 |