31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 3 | 20231222 | 192100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20231222 | 192000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20231222 | 191900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20231222 | 191800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20231222 | 191700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20231222 | 191600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20231222 | 191500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20231222 | 191400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20231222 | 191300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20231222 | 191200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20231222 | 191100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20231222 | 191000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20231222 | 190900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20231222 | 190800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20231222 | 190700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20231222 | 190600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20231222 | 190500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20231222 | 190400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20231222 | 190300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20231222 | 190200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20231222 | 190100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20231222 | 190000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20231222 | 185900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20231222 | 185800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20231222 | 185700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20231222 | 185600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20231222 | 185500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20231222 | 185400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20231222 | 185300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20231222 | 185200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 33 | 20231222 | 185100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20231222 | 185000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20231222 | 184900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20231222 | 184800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20231222 | 184700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20231222 | 184600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20231222 | 184500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20231222 | 184400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20231222 | 184300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20231222 | 184200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20231222 | 184100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20231222 | 184000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20231222 | 183900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20231222 | 183800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20231222 | 183700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20231222 | 183600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20231222 | 183500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20231222 | 183400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20231222 | 183300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20231222 | 183200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20231222 | 183100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20231222 | 183000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20231222 | 182900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20231222 | 182800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20231222 | 182700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20231222 | 182600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20231222 | 182500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20231222 | 182400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20231222 | 182300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20231222 | 182200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 63 | 20231222 | 182100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20231222 | 182000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20231222 | 181900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20231222 | 181800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20231222 | 181700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20231222 | 181600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20231222 | 181500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20231222 | 181400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20231222 | 181300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20231222 | 181200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20231222 | 181100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20231222 | 181000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20231222 | 180900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20231222 | 180800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20231222 | 180700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20231222 | 180600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20231222 | 180500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20231222 | 180400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20231222 | 180300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20231222 | 180200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20231222 | 180100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20231222 | 180000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20231222 | 175900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20231222 | 175800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20231222 | 175700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20231222 | 175600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20231222 | 175500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20231222 | 175400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20231222 | 175300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20231222 | 175200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 93 | 20231222 | 175100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20231222 | 175000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20231222 | 174900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20231222 | 174800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20231222 | 174700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20231222 | 174600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20231222 | 174500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20231222 | 174400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20231222 | 174300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20231222 | 174200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20231222 | 174100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20231222 | 174000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20231222 | 173900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20231222 | 173800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20231222 | 173700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20231222 | 173600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20231222 | 173500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20231222 | 173400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20231222 | 173300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20231222 | 173200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20231222 | 173100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20231222 | 173000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20231222 | 172900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20231222 | 172800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20231222 | 172700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20231222 | 172600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20231222 | 172500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20231222 | 172400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20231222 | 172300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20231222 | 172200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 123 | 20231222 | 172100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20231222 | 172000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20231222 | 171900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20231222 | 171800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20231222 | 171700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20231222 | 171600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20231222 | 171500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20231222 | 171400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20231222 | 171300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20231222 | 171200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20231222 | 171100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20231222 | 171000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20231222 | 170900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20231222 | 170800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20231222 | 170700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20231222 | 170600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20231222 | 170500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20231222 | 170400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20231222 | 170300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20231222 | 170200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20231222 | 170100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20231222 | 170000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20231222 | 165900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20231222 | 165800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20231222 | 165700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20231222 | 165600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20231222 | 165500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20231222 | 165400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20231222 | 165300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20231222 | 165200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 153 | 20231222 | 165100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20231222 | 165000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20231222 | 164900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20231222 | 164800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20231222 | 164700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20231222 | 164600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20231222 | 164500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20231222 | 164400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20231222 | 164300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20231222 | 164200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20231222 | 164100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20231222 | 164000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20231222 | 163900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20231222 | 163800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20231222 | 163700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20231222 | 163600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20231222 | 163500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20231222 | 163400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20231222 | 163300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20231222 | 163200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20231222 | 163100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20231222 | 163000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20231222 | 162900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20231222 | 162800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20231222 | 162700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20231222 | 162600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20231222 | 162500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20231222 | 162400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20231222 | 162300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20231222 | 162200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 183 | 20231222 | 162100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20231222 | 162000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20231222 | 161900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20231222 | 161800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20231222 | 161700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20231222 | 161600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20231222 | 161500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20231222 | 161400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20231222 | 161300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20231222 | 161200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20231222 | 161100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20231222 | 161000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20231222 | 160900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20231222 | 160800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20231222 | 160700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20231222 | 160600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20231222 | 160500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20231222 | 160400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20231222 | 160300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20231222 | 160200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20231222 | 160100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20231222 | 160000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20231222 | 155900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20231222 | 155800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20231222 | 155700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20231222 | 155600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20231222 | 155500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20231222 | 155400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20231222 | 155300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20231222 | 155200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 213 | 20231222 | 155100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20231222 | 155000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20231222 | 154900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20231222 | 154800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20231222 | 154700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20231222 | 154600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20231222 | 154500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20231222 | 154400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20231222 | 154300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20231222 | 154200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20231222 | 154100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20231222 | 154000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20231222 | 153900 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20231222 | 153800 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20231222 | 153700 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20231222 | 153600 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20231222 | 153500 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20231222 | 153400 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20231222 | 153300 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20231222 | 153200 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20231222 | 153100 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20231222 | 153000 | 3509228655 | 4450 | 4450 | 4450 | 4450 | 23920 |
| 235 | 20231222 | 152900 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20231222 | 152800 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20231222 | 152700 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20231222 | 152600 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20231222 | 152500 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20231222 | 152400 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20231222 | 152300 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20231222 | 152200 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 243 | 20231222 | 152100 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20231222 | 152000 | 3402784655 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20231222 | 151900 | 3402784655 | 4465 | 4460 | 4465 | 4460 | 2473 |
| 246 | 20231222 | 151800 | 3391752230 | 4465 | 4465 | 4465 | 4460 | 2493 |
| 247 | 20231222 | 151700 | 3380633280 | 4465 | 4460 | 4465 | 4460 | 1007 |
| 248 | 20231222 | 151600 | 3376141950 | 4460 | 4460 | 4465 | 4460 | 2854 |
| 249 | 20231222 | 151500 | 3363412610 | 4460 | 4465 | 4465 | 4460 | 4925 |
| 250 | 20231222 | 151400 | 3341443415 | 4465 | 4465 | 4465 | 4460 | 645 |
| 251 | 20231222 | 151300 | 3338565375 | 4465 | 4465 | 4465 | 4460 | 996 |
| 252 | 20231222 | 151200 | 3334120620 | 4465 | 4465 | 4465 | 4460 | 2161 |
| 253 | 20231222 | 151100 | 3324480720 | 4465 | 4465 | 4465 | 4460 | 2229 |
| 254 | 20231222 | 151000 | 3314529980 | 4470 | 4470 | 4470 | 4465 | 1300 |
| 255 | 20231222 | 150900 | 3308723980 | 4470 | 4465 | 4470 | 4465 | 2988 |
| 256 | 20231222 | 150800 | 3295374770 | 4465 | 4465 | 4465 | 4465 | 7435 |
| 257 | 20231222 | 150700 | 3262177495 | 4470 | 4465 | 4470 | 4465 | 2003 |
| 258 | 20231222 | 150600 | 3253234085 | 4465 | 4465 | 4465 | 4465 | 1035 |
| 259 | 20231222 | 150500 | 3248612810 | 4465 | 4465 | 4465 | 4465 | 1228 |
| 260 | 20231222 | 150400 | 3243129790 | 4460 | 4465 | 4465 | 4460 | 1307 |
| 261 | 20231222 | 150300 | 3237298820 | 4465 | 4470 | 4470 | 4465 | 3954 |
| 262 | 20231222 | 150200 | 3219634150 | 4465 | 4465 | 4465 | 4465 | 615 |
| 263 | 20231222 | 150100 | 3216888175 | 4465 | 4465 | 4465 | 4460 | 7820 |
| 264 | 20231222 | 150000 | 3182002075 | 4465 | 4465 | 4465 | 4465 | 411 |
| 265 | 20231222 | 145900 | 3180166960 | 4460 | 4460 | 4465 | 4460 | 896 |
| 266 | 20231222 | 145800 | 3176169175 | 4460 | 4460 | 4465 | 4460 | 7027 |
| 267 | 20231222 | 145700 | 3144827425 | 4465 | 4465 | 4465 | 4460 | 4492 |
| 268 | 20231222 | 145600 | 3124770695 | 4470 | 4470 | 4470 | 4470 | 2758 |
| 269 | 20231222 | 145500 | 3112442435 | 4470 | 4470 | 4470 | 4470 | 160 |
| 270 | 20231222 | 145400 | 3111727235 | 4475 | 4475 | 4475 | 4470 | 2885 |
| 271 | 20231222 | 145300 | 3098831220 | 4475 | 4475 | 4475 | 4475 | 251 |
| 272 | 20231222 | 145200 | 3097707995 | 4475 | 4475 | 4475 | 4475 | 221 |
| 273 | 20231222 | 145100 | 3096719020 | 4475 | 4465 | 4475 | 4465 | 1356 |
| 274 | 20231222 | 145000 | 3090658055 | 4470 | 4470 | 4470 | 4465 | 1843 |
| 275 | 20231222 | 144900 | 3082426080 | 4470 | 4475 | 4475 | 4470 | 1541 |
| 276 | 20231222 | 144800 | 3075537605 | 4475 | 4475 | 4475 | 4470 | 1510 |
| 277 | 20231222 | 144700 | 3068782730 | 4475 | 4475 | 4475 | 4475 | 1126 |
| 278 | 20231222 | 144600 | 3063743880 | 4475 | 4470 | 4475 | 4470 | 459 |
| 279 | 20231222 | 144500 | 3061690570 | 4475 | 4480 | 4480 | 4470 | 2491 |
| 280 | 20231222 | 144400 | 3050554180 | 4475 | 4475 | 4475 | 4475 | 2292 |
| 281 | 20231222 | 144300 | 3040297480 | 4475 | 4475 | 4475 | 4470 | 888 |
| 282 | 20231222 | 144200 | 3036324630 | 4475 | 4475 | 4475 | 4475 | 468 |
| 283 | 20231222 | 144100 | 3034230330 | 4475 | 4475 | 4475 | 4470 | 3883 |
| 284 | 20231222 | 144000 | 3016871365 | 4475 | 4475 | 4475 | 4470 | 7022 |
| 285 | 20231222 | 143900 | 2985477915 | 4475 | 4475 | 4475 | 4475 | 2616 |
| 286 | 20231222 | 143800 | 2973771315 | 4480 | 4475 | 4480 | 4475 | 2147 |
| 287 | 20231222 | 143700 | 2964163485 | 4475 | 4480 | 4480 | 4475 | 1102 |
| 288 | 20231222 | 143600 | 2959232025 | 4480 | 4475 | 4480 | 4475 | 1085 |
| 289 | 20231222 | 143500 | 2954375095 | 4475 | 4480 | 4480 | 4475 | 1141 |
| 290 | 20231222 | 143400 | 2949263915 | 4475 | 4480 | 4480 | 4475 | 95 |
| 291 | 20231222 | 143300 | 2948838415 | 4485 | 4485 | 4485 | 4485 | 998 |
| 292 | 20231222 | 143200 | 2944362385 | 4485 | 4480 | 4485 | 4475 | 513 |
| 293 | 20231222 | 143100 | 2942061630 | 4480 | 4480 | 4485 | 4475 | 4501 |
| 294 | 20231222 | 143000 | 2921891055 | 4475 | 4480 | 4480 | 4475 | 1630 |
| 295 | 20231222 | 142900 | 2914590155 | 4485 | 4485 | 4485 | 4485 | 3794 |
| 296 | 20231222 | 142800 | 2897574065 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 297 | 20231222 | 142700 | 2893084065 | 4485 | 4485 | 4485 | 4485 | 1363 |
| 298 | 20231222 | 142600 | 2886971010 | 4485 | 4485 | 4485 | 4475 | 702 |
| 299 | 20231222 | 142500 | 2883827535 | 4485 | 4490 | 4490 | 4485 | 102 |
| 300 | 20231222 | 142400 | 2883369565 | 4480 | 4480 | 4490 | 4475 | 3271 |
| 301 | 20231222 | 142300 | 2868720010 | 4480 | 4480 | 4480 | 4480 | 361 |
| 302 | 20231222 | 142200 | 2867102730 | 4470 | 4475 | 4480 | 4470 | 1710 |
| 303 | 20231222 | 142100 | 2859451070 | 4475 | 4480 | 4485 | 4470 | 5156 |
| 304 | 20231222 | 142000 | 2836378645 | 4475 | 4485 | 4485 | 4475 | 581 |
| 305 | 20231222 | 141900 | 2833777015 | 4485 | 4480 | 4485 | 4475 | 174 |
| 306 | 20231222 | 141800 | 2832998115 | 4480 | 4480 | 4485 | 4475 | 2797 |
| 307 | 20231222 | 141700 | 2820472910 | 4485 | 4490 | 4490 | 4485 | 20 |
| 308 | 20231222 | 141600 | 2820383160 | 4490 | 4480 | 4490 | 4480 | 798 |
| 309 | 20231222 | 141500 | 2816806170 | 4480 | 4480 | 4485 | 4480 | 778 |
| 310 | 20231222 | 141400 | 2813320715 | 4480 | 4485 | 4490 | 4480 | 1171 |
| 311 | 20231222 | 141300 | 2808074525 | 4480 | 4485 | 4490 | 4480 | 253 |
| 312 | 20231222 | 141200 | 2806940360 | 4480 | 4480 | 4480 | 4480 | 68 |
| 313 | 20231222 | 141100 | 2806635720 | 4480 | 4485 | 4485 | 4475 | 4849 |
| 314 | 20231222 | 141000 | 2784935695 | 4480 | 4480 | 4490 | 4480 | 71 |
| 315 | 20231222 | 140900 | 2784617605 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 316 | 20231222 | 140800 | 2780137605 | 4480 | 4480 | 4480 | 4480 | 435 |
| 317 | 20231222 | 140700 | 2778188805 | 4480 | 4480 | 4490 | 4480 | 304 |
| 318 | 20231222 | 140600 | 2776826875 | 4480 | 4485 | 4490 | 4475 | 20581 |
| 319 | 20231222 | 140500 | 2684586905 | 4490 | 4490 | 4490 | 4490 | 478 |
| 320 | 20231222 | 140400 | 2682440685 | 4485 | 4490 | 4490 | 4485 | 651 |
| 321 | 20231222 | 140300 | 2679518895 | 4490 | 4490 | 4495 | 4490 | 2571 |
| 322 | 20231222 | 140200 | 2667975100 | 4490 | 4490 | 4490 | 4490 | 0 |
| 323 | 20231222 | 140100 | 2667975100 | 4490 | 4490 | 4490 | 4490 | 2168 |
| 324 | 20231222 | 140000 | 2658240780 | 4490 | 4495 | 4495 | 4490 | 4744 |
| 325 | 20231222 | 135900 | 2636931365 | 4495 | 4495 | 4495 | 4495 | 303 |
| 326 | 20231222 | 135800 | 2635569380 | 4495 | 4495 | 4495 | 4495 | 174 |
| 327 | 20231222 | 135700 | 2634787250 | 4500 | 4500 | 4500 | 4500 | 493 |
| 328 | 20231222 | 135600 | 2632568750 | 4500 | 4500 | 4500 | 4500 | 200 |
| 329 | 20231222 | 135500 | 2631668750 | 4495 | 4500 | 4500 | 4495 | 1531 |
| 330 | 20231222 | 135400 | 2624780115 | 4490 | 4495 | 4495 | 4490 | 538 |
| 331 | 20231222 | 135300 | 2622361870 | 4495 | 4490 | 4495 | 4490 | 1349 |
| 332 | 20231222 | 135200 | 2616299085 | 4495 | 4495 | 4495 | 4495 | 324 |
| 333 | 20231222 | 135100 | 2614842705 | 4495 | 4495 | 4495 | 4495 | 665 |
| 334 | 20231222 | 135000 | 2611853530 | 4490 | 4490 | 4490 | 4490 | 340 |
| 335 | 20231222 | 134900 | 2610326930 | 4500 | 4500 | 4500 | 4500 | 1 |
| 336 | 20231222 | 134800 | 2610322430 | 4490 | 4495 | 4500 | 4490 | 441 |
| 337 | 20231222 | 134700 | 2608340085 | 4495 | 4495 | 4495 | 4495 | 454 |
| 338 | 20231222 | 134600 | 2606299355 | 4495 | 4495 | 4495 | 4495 | 0 |
| 339 | 20231222 | 134500 | 2606299355 | 4495 | 4505 | 4505 | 4495 | 362 |
| 340 | 20231222 | 134400 | 2604671945 | 4500 | 4500 | 4500 | 4500 | 168 |
| 341 | 20231222 | 134300 | 2603915945 | 4500 | 4500 | 4500 | 4500 | 217 |
| 342 | 20231222 | 134200 | 2602939445 | 4500 | 4495 | 4500 | 4490 | 582 |
| 343 | 20231222 | 134100 | 2600321630 | 4490 | 4490 | 4490 | 4490 | 178 |
| 344 | 20231222 | 134000 | 2599522410 | 4490 | 4495 | 4495 | 4490 | 2432 |
| 345 | 20231222 | 133900 | 2588600185 | 4500 | 4500 | 4500 | 4500 | 140 |
| 346 | 20231222 | 133800 | 2587970185 | 4500 | 4500 | 4500 | 4500 | 25 |
| 347 | 20231222 | 133700 | 2587857685 | 4500 | 4495 | 4500 | 4495 | 288 |
| 348 | 20231222 | 133600 | 2586563025 | 4495 | 4500 | 4500 | 4495 | 1860 |
| 349 | 20231222 | 133500 | 2578193040 | 4490 | 4490 | 4490 | 4490 | 767 |
| 350 | 20231222 | 133400 | 2574749210 | 4490 | 4490 | 4490 | 4490 | 173 |
| 351 | 20231222 | 133300 | 2573972440 | 4500 | 4500 | 4500 | 4500 | 0 |
| 352 | 20231222 | 133200 | 2573972440 | 4500 | 4500 | 4500 | 4490 | 432 |
| 353 | 20231222 | 133100 | 2572031840 | 4500 | 4495 | 4500 | 4495 | 126 |
| 354 | 20231222 | 133000 | 2571465435 | 4495 | 4490 | 4495 | 4490 | 381 |
| 355 | 20231222 | 132900 | 2569753395 | 4490 | 4490 | 4490 | 4490 | 341 |
| 356 | 20231222 | 132800 | 2568222305 | 4495 | 4490 | 4495 | 4490 | 642 |
| 357 | 20231222 | 132700 | 2565339625 | 4490 | 4490 | 4495 | 4490 | 294 |
| 358 | 20231222 | 132600 | 2564019005 | 4495 | 4495 | 4495 | 4490 | 672 |
| 359 | 20231222 | 132500 | 2561000865 | 4495 | 4495 | 4495 | 4490 | 709 |
| 360 | 20231222 | 132400 | 2557816410 | 4490 | 4490 | 4490 | 4490 | 173 |
| 361 | 20231222 | 132300 | 2557039640 | 4490 | 4490 | 4490 | 4490 | 1220 |
| 362 | 20231222 | 132200 | 2551561840 | 4490 | 4490 | 4490 | 4490 | 341 |
| 363 | 20231222 | 132100 | 2550030750 | 4485 | 4490 | 4490 | 4485 | 633 |
| 364 | 20231222 | 132000 | 2547189445 | 4490 | 4490 | 4490 | 4490 | 1735 |
| 365 | 20231222 | 131900 | 2539399295 | 4490 | 4490 | 4490 | 4490 | 378 |
| 366 | 20231222 | 131800 | 2537702075 | 4490 | 4490 | 4490 | 4490 | 848 |
| 367 | 20231222 | 131700 | 2533894555 | 4490 | 4485 | 4490 | 4485 | 650 |
| 368 | 20231222 | 131600 | 2530979055 | 4485 | 4485 | 4485 | 4485 | 710 |
| 369 | 20231222 | 131500 | 2527794705 | 4485 | 4490 | 4490 | 4485 | 208 |
| 370 | 20231222 | 131400 | 2526861735 | 4490 | 4485 | 4490 | 4485 | 1170 |
| 371 | 20231222 | 131300 | 2521613355 | 4490 | 4490 | 4490 | 4485 | 12 |
| 372 | 20231222 | 131200 | 2521559525 | 4490 | 4490 | 4495 | 4490 | 183 |
| 373 | 20231222 | 131100 | 2520737830 | 4490 | 4490 | 4490 | 4490 | 344 |
| 374 | 20231222 | 131000 | 2519193270 | 4490 | 4490 | 4490 | 4490 | 95 |
| 375 | 20231222 | 130900 | 2518766720 | 4490 | 4490 | 4490 | 4490 | 613 |
| 376 | 20231222 | 130800 | 2516014350 | 4490 | 4490 | 4495 | 4490 | 1174 |
| 377 | 20231222 | 130700 | 2510743085 | 4495 | 4490 | 4495 | 4490 | 484 |
| 378 | 20231222 | 130600 | 2508569920 | 4490 | 4490 | 4490 | 4490 | 175 |
| 379 | 20231222 | 130500 | 2507784170 | 4490 | 4490 | 4490 | 4490 | 2000 |
| 380 | 20231222 | 130400 | 2498804170 | 4495 | 4490 | 4495 | 4490 | 1192 |
| 381 | 20231222 | 130300 | 2493452025 | 4490 | 4490 | 4490 | 4490 | 173 |
| 382 | 20231222 | 130200 | 2492675255 | 4490 | 4490 | 4490 | 4490 | 167 |
| 383 | 20231222 | 130100 | 2491925425 | 4490 | 4490 | 4490 | 4490 | 397 |
| 384 | 20231222 | 130000 | 2490142895 | 4490 | 4495 | 4495 | 4490 | 1007 |
| 385 | 20231222 | 125900 | 2485621430 | 4495 | 4490 | 4495 | 4490 | 510 |
| 386 | 20231222 | 125800 | 2483331480 | 4490 | 4490 | 4490 | 4490 | 591 |
| 387 | 20231222 | 125700 | 2480677890 | 4490 | 4490 | 4495 | 4490 | 2810 |
| 388 | 20231222 | 125600 | 2468060945 | 4495 | 4495 | 4495 | 4490 | 2212 |
| 389 | 20231222 | 125500 | 2458122505 | 4490 | 4490 | 4495 | 4490 | 954 |
| 390 | 20231222 | 125400 | 2453837745 | 4495 | 4495 | 4495 | 4495 | 451 |
| 391 | 20231222 | 125300 | 2451810500 | 4495 | 4490 | 4495 | 4490 | 347 |
| 392 | 20231222 | 125200 | 2450252440 | 4495 | 4495 | 4495 | 4490 | 216 |
| 393 | 20231222 | 125100 | 2449281530 | 4495 | 4495 | 4495 | 4495 | 31 |
| 394 | 20231222 | 125000 | 2449142185 | 4490 | 4495 | 4495 | 4490 | 550 |
| 395 | 20231222 | 124900 | 2446670035 | 4495 | 4500 | 4500 | 4495 | 132 |
| 396 | 20231222 | 124800 | 2446076650 | 4500 | 4495 | 4500 | 4495 | 1582 |
| 397 | 20231222 | 124700 | 2438964775 | 4495 | 4495 | 4495 | 4495 | 2000 |
| 398 | 20231222 | 124600 | 2429974775 | 4495 | 4495 | 4495 | 4495 | 198 |
| 399 | 20231222 | 124500 | 2429084765 | 4500 | 4495 | 4500 | 4495 | 175 |
| 400 | 20231222 | 124400 | 2428298130 | 4495 | 4495 | 4495 | 4495 | 951 |
| 401 | 20231222 | 124300 | 2424023385 | 4495 | 4495 | 4495 | 4495 | 400 |
| 402 | 20231222 | 124200 | 2422225385 | 4490 | 4490 | 4490 | 4490 | 194 |
| 403 | 20231222 | 124100 | 2421354325 | 4495 | 4495 | 4495 | 4495 | 10 |
| 404 | 20231222 | 124000 | 2421309375 | 4495 | 4495 | 4495 | 4490 | 235 |
| 405 | 20231222 | 123900 | 2420253915 | 4495 | 4495 | 4495 | 4495 | 11 |
| 406 | 20231222 | 123800 | 2420204470 | 4495 | 4495 | 4495 | 4495 | 383 |
| 407 | 20231222 | 123700 | 2418482885 | 4495 | 4495 | 4495 | 4490 | 1773 |
| 408 | 20231222 | 123600 | 2410515960 | 4495 | 4495 | 4495 | 4495 | 209 |
| 409 | 20231222 | 123500 | 2409576505 | 4495 | 4490 | 4495 | 4490 | 840 |
| 410 | 20231222 | 123400 | 2405802405 | 4495 | 4490 | 4495 | 4490 | 1276 |
| 411 | 20231222 | 123300 | 2400067065 | 4495 | 4490 | 4495 | 4490 | 431 |
| 412 | 20231222 | 123200 | 2398131820 | 4495 | 4495 | 4495 | 4495 | 8708 |
| 413 | 20231222 | 123100 | 2358989360 | 4500 | 4500 | 4500 | 4500 | 46 |
| 414 | 20231222 | 123000 | 2358782360 | 4500 | 4500 | 4500 | 4500 | 27 |
| 415 | 20231222 | 122900 | 2358660860 | 4495 | 4500 | 4500 | 4495 | 225 |
| 416 | 20231222 | 122800 | 2357649225 | 4495 | 4495 | 4495 | 4495 | 168 |
| 417 | 20231222 | 122700 | 2356894065 | 4500 | 4500 | 4500 | 4495 | 823 |
| 418 | 20231222 | 122600 | 2353193545 | 4500 | 4500 | 4500 | 4500 | 129 |
| 419 | 20231222 | 122500 | 2352613045 | 4500 | 4505 | 4505 | 4495 | 5250 |
| 420 | 20231222 | 122400 | 2328990905 | 4500 | 4505 | 4505 | 4500 | 183 |
| 421 | 20231222 | 122300 | 2328167355 | 4505 | 4505 | 4505 | 4505 | 12 |
| 422 | 20231222 | 122200 | 2328113295 | 4505 | 4500 | 4505 | 4500 | 849 |
| 423 | 20231222 | 122100 | 2324291915 | 4505 | 4505 | 4505 | 4500 | 212 |
| 424 | 20231222 | 122000 | 2323337870 | 4500 | 4505 | 4505 | 4500 | 46 |
| 425 | 20231222 | 121900 | 2323130795 | 4505 | 4505 | 4505 | 4500 | 1293 |
| 426 | 20231222 | 121800 | 2317306695 | 4505 | 4505 | 4505 | 4505 | 80 |
| 427 | 20231222 | 121700 | 2316946295 | 4505 | 4500 | 4505 | 4500 | 33 |
| 428 | 20231222 | 121600 | 2316797635 | 4500 | 4510 | 4510 | 4500 | 383 |
| 429 | 20231222 | 121500 | 2315073815 | 4500 | 4505 | 4510 | 4500 | 750 |
| 430 | 20231222 | 121400 | 2311696625 | 4510 | 4500 | 4510 | 4500 | 897 |
| 431 | 20231222 | 121300 | 2307657755 | 4505 | 4500 | 4505 | 4500 | 19 |
| 432 | 20231222 | 121200 | 2307572165 | 4500 | 4505 | 4505 | 4500 | 23 |
| 433 | 20231222 | 121100 | 2307468600 | 4500 | 4505 | 4510 | 4500 | 474 |
| 434 | 20231222 | 121000 | 2305333585 | 4510 | 4510 | 4510 | 4500 | 2745 |
| 435 | 20231222 | 120900 | 2292958735 | 4510 | 4500 | 4510 | 4500 | 1219 |
| 436 | 20231222 | 120800 | 2287467590 | 4505 | 4505 | 4505 | 4505 | 867 |
| 437 | 20231222 | 120700 | 2283561755 | 4500 | 4505 | 4505 | 4500 | 354 |
| 438 | 20231222 | 120600 | 2281968700 | 4505 | 4500 | 4505 | 4500 | 1155 |
| 439 | 20231222 | 120500 | 2276771170 | 4500 | 4500 | 4500 | 4500 | 301 |
| 440 | 20231222 | 120400 | 2275416670 | 4500 | 4500 | 4500 | 4500 | 522 |
| 441 | 20231222 | 120300 | 2273067670 | 4495 | 4495 | 4495 | 4495 | 173 |
| 442 | 20231222 | 120200 | 2272290035 | 4500 | 4500 | 4500 | 4500 | 43 |
| 443 | 20231222 | 120100 | 2272096535 | 4495 | 4495 | 4495 | 4495 | 273 |
| 444 | 20231222 | 120000 | 2270869400 | 4500 | 4500 | 4500 | 4500 | 1884 |
| 445 | 20231222 | 115900 | 2262391400 | 4500 | 4500 | 4505 | 4500 | 1452 |
| 446 | 20231222 | 115800 | 2255857260 | 4500 | 4500 | 4500 | 4485 | 17964 |
| 447 | 20231222 | 115700 | 2175024375 | 4500 | 4495 | 4500 | 4495 | 2999 |
| 448 | 20231222 | 115600 | 2161536345 | 4495 | 4490 | 4495 | 4485 | 774 |
| 449 | 20231222 | 115500 | 2158058580 | 4495 | 4495 | 4500 | 4495 | 2026 |
| 450 | 20231222 | 115400 | 2148943210 | 4490 | 4490 | 4490 | 4490 | 245 |
| 451 | 20231222 | 115300 | 2147843160 | 4490 | 4490 | 4495 | 4490 | 187 |
| 452 | 20231222 | 115200 | 2147003500 | 4490 | 4490 | 4490 | 4490 | 304 |
| 453 | 20231222 | 115100 | 2145638540 | 4490 | 4485 | 4490 | 4485 | 284 |
| 454 | 20231222 | 115000 | 2144363855 | 4490 | 4490 | 4490 | 4490 | 286 |
| 455 | 20231222 | 114900 | 2143079715 | 4490 | 4490 | 4490 | 4490 | 104 |
| 456 | 20231222 | 114800 | 2142612755 | 4485 | 4495 | 4495 | 4485 | 553 |
| 457 | 20231222 | 114700 | 2140130470 | 4495 | 4495 | 4495 | 4495 | 336 |
| 458 | 20231222 | 114600 | 2138620150 | 4485 | 4485 | 4485 | 4485 | 12 |
| 459 | 20231222 | 114500 | 2138566330 | 4485 | 4490 | 4490 | 4485 | 341 |
| 460 | 20231222 | 114400 | 2137036050 | 4490 | 4490 | 4490 | 4490 | 261 |
| 461 | 20231222 | 114300 | 2135864160 | 4485 | 4485 | 4485 | 4485 | 173 |
| 462 | 20231222 | 114200 | 2135088255 | 4490 | 4485 | 4490 | 4485 | 517 |
| 463 | 20231222 | 114100 | 2132767915 | 4485 | 4485 | 4485 | 4485 | 896 |
| 464 | 20231222 | 114000 | 2128749355 | 4480 | 4480 | 4480 | 4480 | 343 |
| 465 | 20231222 | 113900 | 2127212715 | 4480 | 4485 | 4485 | 4480 | 308 |
| 466 | 20231222 | 113800 | 2125831375 | 4480 | 4485 | 4485 | 4480 | 1163 |
| 467 | 20231222 | 113700 | 2120621075 | 4485 | 4500 | 4500 | 4485 | 2313 |
| 468 | 20231222 | 113600 | 2110214120 | 4500 | 4485 | 4500 | 4480 | 1028 |
| 469 | 20231222 | 113500 | 2105597200 | 4485 | 4485 | 4485 | 4485 | 794 |
| 470 | 20231222 | 113400 | 2102036110 | 4485 | 4485 | 4485 | 4485 | 501 |
| 471 | 20231222 | 113300 | 2099789125 | 4485 | 4485 | 4485 | 4480 | 563 |
| 472 | 20231222 | 113200 | 2097265590 | 4480 | 4495 | 4500 | 4480 | 1516 |
| 473 | 20231222 | 113100 | 2090452515 | 4500 | 4480 | 4500 | 4480 | 2168 |
| 474 | 20231222 | 113000 | 2080718960 | 4480 | 4480 | 4485 | 4480 | 1393 |
| 475 | 20231222 | 112900 | 2074478305 | 4485 | 4480 | 4485 | 4480 | 389 |
| 476 | 20231222 | 112800 | 2072735465 | 4480 | 4480 | 4480 | 4480 | 448 |
| 477 | 20231222 | 112700 | 2070728425 | 4480 | 4485 | 4485 | 4480 | 273 |
| 478 | 20231222 | 112600 | 2069504885 | 4485 | 4485 | 4485 | 4480 | 891 |
| 479 | 20231222 | 112500 | 2065509245 | 4485 | 4485 | 4485 | 4485 | 858 |
| 480 | 20231222 | 112400 | 2061661115 | 4480 | 4485 | 4485 | 4480 | 1938 |
| 481 | 20231222 | 112300 | 2052973425 | 4485 | 4485 | 4485 | 4485 | 101 |
| 482 | 20231222 | 112200 | 2052520440 | 4485 | 4480 | 4485 | 4480 | 485 |
| 483 | 20231222 | 112100 | 2050346080 | 4485 | 4485 | 4485 | 4485 | 201 |
| 484 | 20231222 | 112000 | 2049444595 | 4480 | 4480 | 4480 | 4480 | 2200 |
| 485 | 20231222 | 111900 | 2039588595 | 4480 | 4480 | 4485 | 4480 | 1164 |
| 486 | 20231222 | 111800 | 2034372365 | 4485 | 4485 | 4485 | 4485 | 1667 |
| 487 | 20231222 | 111700 | 2026895870 | 4495 | 4485 | 4495 | 4480 | 4356 |
| 488 | 20231222 | 111600 | 2007375600 | 4485 | 4490 | 4490 | 4485 | 2570 |
| 489 | 20231222 | 111500 | 1995840375 | 4490 | 4490 | 4490 | 4490 | 641 |
| 490 | 20231222 | 111400 | 1992962285 | 4490 | 4490 | 4490 | 4485 | 1062 |
| 491 | 20231222 | 111300 | 1988194770 | 4490 | 4490 | 4490 | 4485 | 457 |
| 492 | 20231222 | 111200 | 1986143770 | 4485 | 4485 | 4485 | 4485 | 526 |
| 493 | 20231222 | 111100 | 1983784660 | 4480 | 4480 | 4485 | 4480 | 195 |
| 494 | 20231222 | 111000 | 1982911055 | 4480 | 4480 | 4485 | 4480 | 770 |
| 495 | 20231222 | 110900 | 1979460690 | 4480 | 4490 | 4490 | 4480 | 212 |
| 496 | 20231222 | 110800 | 1978510120 | 4490 | 4480 | 4490 | 4480 | 5500 |
| 497 | 20231222 | 110700 | 1953864130 | 4480 | 4480 | 4480 | 4480 | 34423 |
| 498 | 20231222 | 110600 | 1799649090 | 4480 | 4475 | 4480 | 4475 | 5176 |
| 499 | 20231222 | 110500 | 1776482995 | 4475 | 4480 | 4480 | 4475 | 1863 |
| 500 | 20231222 | 110400 | 1768145160 | 4475 | 4485 | 4485 | 4475 | 8057 |
| 501 | 20231222 | 110300 | 1732074145 | 4490 | 4490 | 4490 | 4480 | 18399 |
| 502 | 20231222 | 110200 | 1649581910 | 4490 | 4490 | 4490 | 4490 | 82 |
| 503 | 20231222 | 110100 | 1649213730 | 4490 | 4485 | 4490 | 4485 | 3056 |
| 504 | 20231222 | 110000 | 1635499250 | 4490 | 4490 | 4490 | 4490 | 181 |
| 505 | 20231222 | 105900 | 1634686560 | 4485 | 4490 | 4490 | 4485 | 1282 |
| 506 | 20231222 | 105800 | 1628930630 | 4490 | 4490 | 4490 | 4490 | 1434 |
| 507 | 20231222 | 105700 | 1622491970 | 4490 | 4490 | 4490 | 4490 | 1687 |
| 508 | 20231222 | 105600 | 1614917340 | 4490 | 4490 | 4490 | 4490 | 1390 |
| 509 | 20231222 | 105500 | 1608676240 | 4495 | 4495 | 4495 | 4490 | 864 |
| 510 | 20231222 | 105400 | 1604794060 | 4490 | 4495 | 4495 | 4490 | 2 |
| 511 | 20231222 | 105300 | 1604785075 | 4495 | 4495 | 4495 | 4490 | 1795 |
| 512 | 20231222 | 105200 | 1596724915 | 4490 | 4490 | 4490 | 4490 | 1626 |
| 513 | 20231222 | 105100 | 1589424175 | 4490 | 4495 | 4495 | 4490 | 12437 |
| 514 | 20231222 | 105000 | 1533563540 | 4500 | 4500 | 4500 | 4495 | 720 |
| 515 | 20231222 | 104900 | 1530323550 | 4500 | 4500 | 4500 | 4500 | 26 |
| 516 | 20231222 | 104800 | 1530206550 | 4505 | 4495 | 4505 | 4495 | 186 |
| 517 | 20231222 | 104700 | 1529370360 | 4500 | 4495 | 4500 | 4495 | 1137 |
| 518 | 20231222 | 104600 | 1524254260 | 4500 | 4500 | 4500 | 4500 | 124 |
| 519 | 20231222 | 104500 | 1523696260 | 4500 | 4500 | 4500 | 4500 | 1341 |
| 520 | 20231222 | 104400 | 1517661760 | 4500 | 4500 | 4500 | 4500 | 200 |
| 521 | 20231222 | 104300 | 1516761760 | 4500 | 4500 | 4500 | 4500 | 735 |
| 522 | 20231222 | 104200 | 1513454260 | 4505 | 4505 | 4505 | 4505 | 1780 |
| 523 | 20231222 | 104100 | 1505435360 | 4505 | 4500 | 4505 | 4500 | 1033 |
| 524 | 20231222 | 104000 | 1500785360 | 4500 | 4495 | 4500 | 4495 | 601 |
| 525 | 20231222 | 103900 | 1498082800 | 4500 | 4500 | 4500 | 4500 | 787 |
| 526 | 20231222 | 103800 | 1494541300 | 4500 | 4495 | 4500 | 4495 | 309 |
| 527 | 20231222 | 103700 | 1493151825 | 4495 | 4495 | 4495 | 4495 | 531 |
| 528 | 20231222 | 103600 | 1490764980 | 4495 | 4495 | 4500 | 4495 | 953 |
| 529 | 20231222 | 103500 | 1486481065 | 4500 | 4495 | 4500 | 4495 | 205 |
| 530 | 20231222 | 103400 | 1485559430 | 4495 | 4500 | 4500 | 4495 | 2390 |
| 531 | 20231222 | 103300 | 1474814430 | 4500 | 4500 | 4500 | 4500 | 413 |
| 532 | 20231222 | 103200 | 1472955930 | 4500 | 4500 | 4500 | 4500 | 1324 |
| 533 | 20231222 | 103100 | 1466997930 | 4500 | 4500 | 4500 | 4495 | 3182 |
| 534 | 20231222 | 103000 | 1452681430 | 4500 | 4510 | 4510 | 4500 | 307 |
| 535 | 20231222 | 102900 | 1451299690 | 4510 | 4505 | 4510 | 4500 | 7582 |
| 536 | 20231222 | 102800 | 1417171230 | 4510 | 4510 | 4510 | 4510 | 440 |
| 537 | 20231222 | 102700 | 1415186830 | 4505 | 4505 | 4505 | 4500 | 341 |
| 538 | 20231222 | 102600 | 1413651490 | 4505 | 4510 | 4510 | 4505 | 1622 |
| 539 | 20231222 | 102500 | 1406342880 | 4505 | 4505 | 4505 | 4505 | 374 |
| 540 | 20231222 | 102400 | 1404658010 | 4510 | 4510 | 4510 | 4510 | 79 |
| 541 | 20231222 | 102300 | 1404301720 | 4510 | 4510 | 4510 | 4510 | 162 |
| 542 | 20231222 | 102200 | 1403571100 | 4510 | 4505 | 4510 | 4505 | 1695 |
| 543 | 20231222 | 102100 | 1395929965 | 4505 | 4510 | 4510 | 4505 | 497 |
| 544 | 20231222 | 102000 | 1393690860 | 4510 | 4505 | 4510 | 4505 | 1303 |
| 545 | 20231222 | 101900 | 1387820765 | 4505 | 4510 | 4515 | 4505 | 1613 |
| 546 | 20231222 | 101800 | 1380546990 | 4510 | 4500 | 4510 | 4500 | 1399 |
| 547 | 20231222 | 101700 | 1374250265 | 4500 | 4495 | 4500 | 4495 | 1399 |
| 548 | 20231222 | 101600 | 1367955625 | 4500 | 4495 | 4500 | 4490 | 1097 |
| 549 | 20231222 | 101500 | 1363025695 | 4495 | 4495 | 4495 | 4495 | 4968 |
| 550 | 20231222 | 101400 | 1340694535 | 4495 | 4505 | 4505 | 4495 | 2601 |
| 551 | 20231222 | 101300 | 1328999165 | 4505 | 4505 | 4505 | 4500 | 374 |
| 552 | 20231222 | 101200 | 1327315415 | 4505 | 4500 | 4505 | 4495 | 327 |
| 553 | 20231222 | 101100 | 1325843625 | 4505 | 4500 | 4505 | 4500 | 2615 |
| 554 | 20231222 | 101000 | 1314075610 | 4500 | 4505 | 4505 | 4500 | 333 |
| 555 | 20231222 | 100900 | 1312576965 | 4505 | 4510 | 4510 | 4505 | 297 |
| 556 | 20231222 | 100800 | 1311238575 | 4510 | 4500 | 4510 | 4500 | 25 |
| 557 | 20231222 | 100700 | 1311125895 | 4500 | 4500 | 4500 | 4500 | 40 |
| 558 | 20231222 | 100600 | 1310945895 | 4500 | 4505 | 4520 | 4500 | 1197 |
| 559 | 20231222 | 100500 | 1305554365 | 4505 | 4505 | 4505 | 4505 | 280 |
| 560 | 20231222 | 100400 | 1304292965 | 4500 | 4500 | 4500 | 4500 | 1270 |
| 561 | 20231222 | 100300 | 1298577965 | 4500 | 4500 | 4500 | 4500 | 215 |
| 562 | 20231222 | 100200 | 1297610465 | 4505 | 4505 | 4505 | 4495 | 2860 |
| 563 | 20231222 | 100100 | 1284743010 | 4505 | 4510 | 4510 | 4500 | 3896 |
| 564 | 20231222 | 100000 | 1267187220 | 4515 | 4515 | 4515 | 4510 | 96 |
| 565 | 20231222 | 095900 | 1266753875 | 4515 | 4520 | 4520 | 4515 | 1382 |
| 566 | 20231222 | 095800 | 1260513995 | 4525 | 4525 | 4525 | 4520 | 713 |
| 567 | 20231222 | 095700 | 1257290685 | 4525 | 4525 | 4525 | 4525 | 549 |
| 568 | 20231222 | 095600 | 1254806460 | 4525 | 4525 | 4525 | 4525 | 185 |
| 569 | 20231222 | 095500 | 1253969335 | 4525 | 4520 | 4525 | 4520 | 908 |
| 570 | 20231222 | 095400 | 1249864985 | 4525 | 4525 | 4530 | 4525 | 348 |
| 571 | 20231222 | 095300 | 1248290275 | 4520 | 4520 | 4520 | 4520 | 333 |
| 572 | 20231222 | 095200 | 1246785115 | 4525 | 4520 | 4525 | 4520 | 770 |
| 573 | 20231222 | 095100 | 1243303810 | 4520 | 4500 | 4520 | 4500 | 10697 |
| 574 | 20231222 | 095000 | 1195138620 | 4500 | 4495 | 4500 | 4495 | 7748 |
| 575 | 20231222 | 094900 | 1160273375 | 4495 | 4500 | 4500 | 4495 | 1962 |
| 576 | 20231222 | 094800 | 1151450800 | 4500 | 4500 | 4500 | 4495 | 1115 |
| 577 | 20231222 | 094700 | 1146433575 | 4500 | 4505 | 4505 | 4500 | 2115 |
| 578 | 20231222 | 094600 | 1136914825 | 4505 | 4500 | 4505 | 4500 | 382 |
| 579 | 20231222 | 094500 | 1135195455 | 4505 | 4500 | 4505 | 4500 | 92 |
| 580 | 20231222 | 094400 | 1134781270 | 4510 | 4500 | 4510 | 4500 | 850 |
| 581 | 20231222 | 094300 | 1130953850 | 4500 | 4500 | 4500 | 4495 | 2748 |
| 582 | 20231222 | 094200 | 1118598945 | 4505 | 4500 | 4505 | 4495 | 1588 |
| 583 | 20231222 | 094100 | 1111453725 | 4495 | 4505 | 4505 | 4495 | 6165 |
| 584 | 20231222 | 094000 | 1083708465 | 4505 | 4520 | 4520 | 4505 | 1444 |
| 585 | 20231222 | 093900 | 1077186220 | 4520 | 4500 | 4520 | 4495 | 18357 |
| 586 | 20231222 | 093800 | 994580660 | 4500 | 4500 | 4500 | 4495 | 1951 |
| 587 | 20231222 | 093700 | 985803800 | 4500 | 4500 | 4500 | 4495 | 558 |
| 588 | 20231222 | 093600 | 983292955 | 4495 | 4495 | 4495 | 4495 | 733 |
| 589 | 20231222 | 093500 | 979998120 | 4490 | 4490 | 4490 | 4485 | 1298 |
| 590 | 20231222 | 093400 | 974170665 | 4490 | 4500 | 4500 | 4485 | 9911 |
| 591 | 20231222 | 093300 | 929631870 | 4500 | 4505 | 4515 | 4495 | 16729 |
| 592 | 20231222 | 093200 | 854324000 | 4505 | 4520 | 4520 | 4505 | 255 |
| 593 | 20231222 | 093100 | 853174075 | 4510 | 4520 | 4520 | 4510 | 4660 |
| 594 | 20231222 | 093000 | 832146485 | 4515 | 4515 | 4515 | 4515 | 371 |
| 595 | 20231222 | 092900 | 830471420 | 4515 | 4515 | 4525 | 4515 | 1498 |
| 596 | 20231222 | 092800 | 823705950 | 4515 | 4515 | 4515 | 4515 | 1214 |
| 597 | 20231222 | 092700 | 818224740 | 4515 | 4510 | 4515 | 4510 | 2859 |
| 598 | 20231222 | 092600 | 805317080 | 4515 | 4515 | 4515 | 4510 | 318 |
| 599 | 20231222 | 092500 | 803881340 | 4510 | 4515 | 4515 | 4510 | 2685 |
| 600 | 20231222 | 092400 | 791766750 | 4515 | 4515 | 4515 | 4515 | 359 |
| 601 | 20231222 | 092300 | 790145865 | 4515 | 4515 | 4515 | 4510 | 424 |
| 602 | 20231222 | 092200 | 788232755 | 4515 | 4515 | 4525 | 4505 | 1138 |
| 603 | 20231222 | 092100 | 783099190 | 4510 | 4515 | 4515 | 4505 | 5096 |
| 604 | 20231222 | 092000 | 760136280 | 4515 | 4510 | 4515 | 4510 | 2556 |
| 605 | 20231222 | 091900 | 748603715 | 4505 | 4510 | 4510 | 4505 | 8789 |
| 606 | 20231222 | 091800 | 709007870 | 4505 | 4505 | 4510 | 4505 | 1986 |
| 607 | 20231222 | 091700 | 700052440 | 4505 | 4505 | 4505 | 4500 | 2080 |
| 608 | 20231222 | 091600 | 690682570 | 4505 | 4505 | 4505 | 4500 | 7394 |
| 609 | 20231222 | 091500 | 657380675 | 4505 | 4520 | 4520 | 4505 | 10180 |
| 610 | 20231222 | 091400 | 611450580 | 4520 | 4520 | 4520 | 4515 | 4161 |
| 611 | 20231222 | 091300 | 592646000 | 4520 | 4530 | 4530 | 4510 | 9923 |
| 612 | 20231222 | 091200 | 547778300 | 4530 | 4535 | 4535 | 4530 | 872 |
| 613 | 20231222 | 091100 | 543825250 | 4530 | 4535 | 4535 | 4530 | 2053 |
| 614 | 20231222 | 091000 | 534516450 | 4535 | 4535 | 4545 | 4525 | 1191 |
| 615 | 20231222 | 090900 | 529117995 | 4535 | 4525 | 4535 | 4510 | 4675 |
| 616 | 20231222 | 090800 | 507976560 | 4525 | 4510 | 4525 | 4500 | 15266 |
| 617 | 20231222 | 090700 | 439188875 | 4505 | 4525 | 4530 | 4505 | 12150 |
| 618 | 20231222 | 090600 | 384377050 | 4525 | 4545 | 4545 | 4505 | 20997 |
| 619 | 20231222 | 090500 | 289364765 | 4545 | 4550 | 4550 | 4540 | 2064 |
| 620 | 20231222 | 090400 | 279990615 | 4550 | 4550 | 4550 | 4535 | 3654 |
| 621 | 20231222 | 090300 | 263405475 | 4550 | 4550 | 4555 | 4535 | 8862 |
| 622 | 20231222 | 090200 | 223129275 | 4555 | 4570 | 4570 | 4550 | 12552 |
| 623 | 20231222 | 090100 | 165940755 | 4570 | 4585 | 4595 | 4560 | 13950 |
| 624 | 20231222 | 090000 | 102167795 | 4580 | 4580 | 4595 | 4575 | 8810 |