31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 3 | 20231219 | 191700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20231219 | 191600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20231219 | 191500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20231219 | 191400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20231219 | 191300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20231219 | 191200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20231219 | 191100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20231219 | 191000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20231219 | 190900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20231219 | 190800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20231219 | 190700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20231219 | 190600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20231219 | 190500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20231219 | 190400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20231219 | 190300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20231219 | 190200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20231219 | 190100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20231219 | 190000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20231219 | 185900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20231219 | 185800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20231219 | 185700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20231219 | 185600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20231219 | 185500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20231219 | 185400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20231219 | 185300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20231219 | 185200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20231219 | 185100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20231219 | 185000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20231219 | 184900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20231219 | 184800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 33 | 20231219 | 184700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20231219 | 184600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20231219 | 184500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20231219 | 184400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20231219 | 184300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20231219 | 184200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20231219 | 184100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20231219 | 184000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20231219 | 183900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20231219 | 183800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20231219 | 183700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20231219 | 183600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20231219 | 183500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20231219 | 183400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20231219 | 183300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20231219 | 183200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20231219 | 183100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20231219 | 183000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20231219 | 182900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20231219 | 182800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20231219 | 182700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20231219 | 182600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20231219 | 182500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20231219 | 182400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20231219 | 182300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20231219 | 182200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20231219 | 182100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20231219 | 182000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20231219 | 181900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20231219 | 181800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 63 | 20231219 | 181700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20231219 | 181600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20231219 | 181500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20231219 | 181400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20231219 | 181300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20231219 | 181200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20231219 | 181100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20231219 | 181000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20231219 | 180900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20231219 | 180800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20231219 | 180700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20231219 | 180600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20231219 | 180500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20231219 | 180400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20231219 | 180300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20231219 | 180200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20231219 | 180100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20231219 | 180000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20231219 | 175900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20231219 | 175800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20231219 | 175700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20231219 | 175600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20231219 | 175500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20231219 | 175400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20231219 | 175300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20231219 | 175200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20231219 | 175100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20231219 | 175000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20231219 | 174900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20231219 | 174800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 93 | 20231219 | 174700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20231219 | 174600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20231219 | 174500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20231219 | 174400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20231219 | 174300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20231219 | 174200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20231219 | 174100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20231219 | 174000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20231219 | 173900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20231219 | 173800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20231219 | 173700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20231219 | 173600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20231219 | 173500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20231219 | 173400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20231219 | 173300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20231219 | 173200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20231219 | 173100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20231219 | 173000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20231219 | 172900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20231219 | 172800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20231219 | 172700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20231219 | 172600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20231219 | 172500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20231219 | 172400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20231219 | 172300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20231219 | 172200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20231219 | 172100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20231219 | 172000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20231219 | 171900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20231219 | 171800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 123 | 20231219 | 171700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20231219 | 171600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20231219 | 171500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20231219 | 171400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20231219 | 171300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20231219 | 171200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20231219 | 171100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20231219 | 171000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20231219 | 170900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20231219 | 170800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20231219 | 170700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20231219 | 170600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20231219 | 170500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20231219 | 170400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20231219 | 170300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20231219 | 170200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20231219 | 170100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20231219 | 170000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20231219 | 165900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20231219 | 165800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20231219 | 165700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20231219 | 165600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20231219 | 165500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20231219 | 165400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20231219 | 165300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20231219 | 165200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20231219 | 165100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20231219 | 165000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20231219 | 164900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20231219 | 164800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 153 | 20231219 | 164700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20231219 | 164600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20231219 | 164500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20231219 | 164400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20231219 | 164300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20231219 | 164200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20231219 | 164100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20231219 | 164000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20231219 | 163900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20231219 | 163800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20231219 | 163700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20231219 | 163600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20231219 | 163500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20231219 | 163400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20231219 | 163300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20231219 | 163200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20231219 | 163100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20231219 | 163000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20231219 | 162900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20231219 | 162800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20231219 | 162700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20231219 | 162600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20231219 | 162500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20231219 | 162400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20231219 | 162300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20231219 | 162200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20231219 | 162100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20231219 | 162000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20231219 | 161900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20231219 | 161800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 183 | 20231219 | 161700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20231219 | 161600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20231219 | 161500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20231219 | 161400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20231219 | 161300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20231219 | 161200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20231219 | 161100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20231219 | 161000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20231219 | 160900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20231219 | 160800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20231219 | 160700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20231219 | 160600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20231219 | 160500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20231219 | 160400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20231219 | 160300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20231219 | 160200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20231219 | 160100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20231219 | 160000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20231219 | 155900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20231219 | 155800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20231219 | 155700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20231219 | 155600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20231219 | 155500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20231219 | 155400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20231219 | 155300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20231219 | 155200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20231219 | 155100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20231219 | 155000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20231219 | 154900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20231219 | 154800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 213 | 20231219 | 154700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20231219 | 154600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20231219 | 154500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20231219 | 154400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20231219 | 154300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20231219 | 154200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20231219 | 154100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20231219 | 154000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20231219 | 153900 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20231219 | 153800 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20231219 | 153700 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20231219 | 153600 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20231219 | 153500 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20231219 | 153400 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20231219 | 153300 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20231219 | 153200 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20231219 | 153100 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20231219 | 153000 | 3918474765 | 3895 | 3895 | 3895 | 3895 | 15898 |
| 231 | 20231219 | 152900 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20231219 | 152800 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20231219 | 152700 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20231219 | 152600 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20231219 | 152500 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20231219 | 152400 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20231219 | 152300 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 238 | 20231219 | 152200 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20231219 | 152100 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20231219 | 152000 | 3856552055 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20231219 | 151900 | 3856552055 | 3910 | 3910 | 3915 | 3895 | 7123 |
| 242 | 20231219 | 151800 | 3828715045 | 3895 | 3890 | 3910 | 3885 | 9141 |
| 243 | 20231219 | 151700 | 3793126395 | 3890 | 3890 | 3890 | 3880 | 243 |
| 244 | 20231219 | 151600 | 3792181215 | 3890 | 3885 | 3890 | 3880 | 2776 |
| 245 | 20231219 | 151500 | 3781405450 | 3890 | 3885 | 3890 | 3880 | 3986 |
| 246 | 20231219 | 151400 | 3765922170 | 3890 | 3890 | 3890 | 3890 | 1058 |
| 247 | 20231219 | 151300 | 3761806550 | 3890 | 3885 | 3890 | 3885 | 558 |
| 248 | 20231219 | 151200 | 3759636985 | 3885 | 3880 | 3890 | 3880 | 70 |
| 249 | 20231219 | 151100 | 3759365330 | 3890 | 3890 | 3890 | 3885 | 1719 |
| 250 | 20231219 | 151000 | 3752678920 | 3890 | 3885 | 3890 | 3870 | 4577 |
| 251 | 20231219 | 150900 | 3734913940 | 3880 | 3880 | 3880 | 3880 | 5008 |
| 252 | 20231219 | 150800 | 3715482900 | 3880 | 3875 | 3880 | 3870 | 82 |
| 253 | 20231219 | 150700 | 3715165020 | 3880 | 3875 | 3880 | 3875 | 1078 |
| 254 | 20231219 | 150600 | 3710986480 | 3875 | 3870 | 3880 | 3870 | 794 |
| 255 | 20231219 | 150500 | 3707911200 | 3880 | 3875 | 3880 | 3870 | 792 |
| 256 | 20231219 | 150400 | 3704844560 | 3880 | 3875 | 3880 | 3875 | 914 |
| 257 | 20231219 | 150300 | 3701302805 | 3880 | 3885 | 3885 | 3875 | 3826 |
| 258 | 20231219 | 150200 | 3686474370 | 3885 | 3885 | 3885 | 3885 | 7 |
| 259 | 20231219 | 150100 | 3686447175 | 3885 | 3880 | 3885 | 3870 | 1189 |
| 260 | 20231219 | 150000 | 3681836485 | 3880 | 3885 | 3885 | 3875 | 546 |
| 261 | 20231219 | 145900 | 3679718200 | 3885 | 3885 | 3885 | 3880 | 150 |
| 262 | 20231219 | 145800 | 3679135680 | 3885 | 3885 | 3885 | 3880 | 162 |
| 263 | 20231219 | 145700 | 3678506410 | 3885 | 3890 | 3890 | 3865 | 603 |
| 264 | 20231219 | 145600 | 3676166745 | 3890 | 3890 | 3890 | 3860 | 6130 |
| 265 | 20231219 | 145500 | 3652428500 | 3885 | 3880 | 3885 | 3880 | 1800 |
| 266 | 20231219 | 145400 | 3645439325 | 3885 | 3885 | 3885 | 3880 | 1124 |
| 267 | 20231219 | 145300 | 3641077635 | 3885 | 3885 | 3885 | 3880 | 408 |
| 268 | 20231219 | 145200 | 3639493520 | 3885 | 3885 | 3885 | 3885 | 4 |
| 269 | 20231219 | 145100 | 3639477980 | 3885 | 3885 | 3885 | 3880 | 334 |
| 270 | 20231219 | 145000 | 3638182040 | 3885 | 3885 | 3885 | 3880 | 1003 |
| 271 | 20231219 | 144900 | 3634290385 | 3875 | 3885 | 3885 | 3875 | 503 |
| 272 | 20231219 | 144800 | 3632336250 | 3870 | 3870 | 3885 | 3870 | 634 |
| 273 | 20231219 | 144700 | 3629880540 | 3885 | 3870 | 3885 | 3865 | 2027 |
| 274 | 20231219 | 144600 | 3622034645 | 3880 | 3885 | 3885 | 3880 | 1678 |
| 275 | 20231219 | 144500 | 3615523920 | 3885 | 3885 | 3885 | 3880 | 370 |
| 276 | 20231219 | 144400 | 3614086820 | 3885 | 3880 | 3885 | 3870 | 1109 |
| 277 | 20231219 | 144300 | 3609790285 | 3885 | 3875 | 3885 | 3870 | 428 |
| 278 | 20231219 | 144200 | 3608131870 | 3875 | 3875 | 3875 | 3875 | 1955 |
| 279 | 20231219 | 144100 | 3600556245 | 3880 | 3885 | 3885 | 3875 | 400 |
| 280 | 20231219 | 144000 | 3599004285 | 3885 | 3880 | 3885 | 3880 | 341 |
| 281 | 20231219 | 143900 | 3597681200 | 3885 | 3875 | 3885 | 3875 | 177 |
| 282 | 20231219 | 143800 | 3596995275 | 3865 | 3875 | 3875 | 3865 | 1976 |
| 283 | 20231219 | 143700 | 3589357985 | 3875 | 3875 | 3875 | 3875 | 0 |
| 284 | 20231219 | 143600 | 3589357985 | 3875 | 3855 | 3875 | 3855 | 1880 |
| 285 | 20231219 | 143500 | 3582096475 | 3855 | 3865 | 3870 | 3855 | 12034 |
| 286 | 20231219 | 143400 | 3535654845 | 3870 | 3875 | 3880 | 3870 | 1175 |
| 287 | 20231219 | 143300 | 3531106615 | 3880 | 3870 | 3880 | 3870 | 679 |
| 288 | 20231219 | 143200 | 3528475635 | 3875 | 3870 | 3875 | 3870 | 33 |
| 289 | 20231219 | 143100 | 3528347910 | 3875 | 3875 | 3875 | 3875 | 0 |
| 290 | 20231219 | 143000 | 3528347910 | 3875 | 3865 | 3875 | 3865 | 111 |
| 291 | 20231219 | 142900 | 3527918885 | 3865 | 3870 | 3870 | 3865 | 8195 |
| 292 | 20231219 | 142800 | 3496226360 | 3870 | 3870 | 3870 | 3870 | 2748 |
| 293 | 20231219 | 142700 | 3485591600 | 3875 | 3875 | 3880 | 3875 | 2580 |
| 294 | 20231219 | 142600 | 3475594050 | 3875 | 3880 | 3880 | 3875 | 147 |
| 295 | 20231219 | 142500 | 3475023790 | 3875 | 3880 | 3880 | 3875 | 860 |
| 296 | 20231219 | 142400 | 3471687990 | 3880 | 3875 | 3880 | 3875 | 190 |
| 297 | 20231219 | 142300 | 3470951555 | 3875 | 3880 | 3880 | 3875 | 394 |
| 298 | 20231219 | 142200 | 3469424105 | 3875 | 3880 | 3880 | 3875 | 831 |
| 299 | 20231219 | 142100 | 3466199865 | 3880 | 3885 | 3885 | 3880 | 290 |
| 300 | 20231219 | 142000 | 3465074415 | 3885 | 3880 | 3885 | 3880 | 579 |
| 301 | 20231219 | 141900 | 3462827335 | 3880 | 3885 | 3885 | 3880 | 313 |
| 302 | 20231219 | 141800 | 3461611445 | 3885 | 3880 | 3885 | 3880 | 1720 |
| 303 | 20231219 | 141700 | 3454937345 | 3880 | 3880 | 3880 | 3880 | 61 |
| 304 | 20231219 | 141600 | 3454700665 | 3880 | 3880 | 3880 | 3880 | 100 |
| 305 | 20231219 | 141500 | 3454312665 | 3880 | 3880 | 3880 | 3875 | 212 |
| 306 | 20231219 | 141400 | 3453490375 | 3880 | 3880 | 3880 | 3875 | 32 |
| 307 | 20231219 | 141300 | 3453366365 | 3875 | 3875 | 3880 | 3875 | 3031 |
| 308 | 20231219 | 141200 | 3441619115 | 3880 | 3890 | 3890 | 3880 | 370 |
| 309 | 20231219 | 141100 | 3440183345 | 3885 | 3880 | 3885 | 3880 | 1912 |
| 310 | 20231219 | 141000 | 3432763805 | 3885 | 3885 | 3885 | 3885 | 1 |
| 311 | 20231219 | 140900 | 3432759920 | 3880 | 3875 | 3880 | 3875 | 106 |
| 312 | 20231219 | 140800 | 3432349165 | 3875 | 3880 | 3880 | 3875 | 148 |
| 313 | 20231219 | 140700 | 3431775525 | 3885 | 3880 | 3885 | 3880 | 100 |
| 314 | 20231219 | 140600 | 3431387485 | 3885 | 3880 | 3885 | 3880 | 507 |
| 315 | 20231219 | 140500 | 3429417810 | 3885 | 3885 | 3885 | 3885 | 500 |
| 316 | 20231219 | 140400 | 3427475310 | 3885 | 3880 | 3885 | 3875 | 5243 |
| 317 | 20231219 | 140300 | 3407158550 | 3875 | 3875 | 3875 | 3875 | 100 |
| 318 | 20231219 | 140200 | 3406771050 | 3875 | 3880 | 3880 | 3875 | 2418 |
| 319 | 20231219 | 140100 | 3397390560 | 3880 | 3880 | 3880 | 3880 | 1513 |
| 320 | 20231219 | 140000 | 3391520120 | 3885 | 3885 | 3890 | 3885 | 1736 |
| 321 | 20231219 | 135900 | 3384775645 | 3890 | 3890 | 3890 | 3890 | 30 |
| 322 | 20231219 | 135800 | 3384658945 | 3890 | 3885 | 3890 | 3885 | 4 |
| 323 | 20231219 | 135700 | 3384643395 | 3885 | 3885 | 3885 | 3885 | 117 |
| 324 | 20231219 | 135600 | 3384188850 | 3890 | 3890 | 3890 | 3890 | 77 |
| 325 | 20231219 | 135500 | 3383889320 | 3885 | 3885 | 3885 | 3885 | 1 |
| 326 | 20231219 | 135400 | 3383885435 | 3890 | 3890 | 3890 | 3890 | 118 |
| 327 | 20231219 | 135300 | 3383426415 | 3885 | 3885 | 3885 | 3885 | 140 |
| 328 | 20231219 | 135200 | 3382882515 | 3890 | 3885 | 3890 | 3880 | 611 |
| 329 | 20231219 | 135100 | 3380510525 | 3885 | 3880 | 3885 | 3880 | 3645 |
| 330 | 20231219 | 135000 | 3366366865 | 3880 | 3890 | 3890 | 3880 | 2553 |
| 331 | 20231219 | 134900 | 3356453435 | 3890 | 3890 | 3890 | 3890 | 1771 |
| 332 | 20231219 | 134800 | 3349564245 | 3890 | 3895 | 3895 | 3890 | 110 |
| 333 | 20231219 | 134700 | 3349135845 | 3895 | 3895 | 3895 | 3895 | 2 |
| 334 | 20231219 | 134600 | 3349128055 | 3895 | 3895 | 3895 | 3895 | 2229 |
| 335 | 20231219 | 134500 | 3340446100 | 3895 | 3895 | 3895 | 3895 | 29 |
| 336 | 20231219 | 134400 | 3340333145 | 3895 | 3895 | 3895 | 3895 | 113 |
| 337 | 20231219 | 134300 | 3339893010 | 3895 | 3895 | 3895 | 3890 | 136 |
| 338 | 20231219 | 134200 | 3339363440 | 3895 | 3895 | 3895 | 3895 | 375 |
| 339 | 20231219 | 134100 | 3337902815 | 3890 | 3895 | 3895 | 3890 | 51 |
| 340 | 20231219 | 134000 | 3337704200 | 3895 | 3895 | 3895 | 3895 | 112 |
| 341 | 20231219 | 133900 | 3337267960 | 3895 | 3885 | 3895 | 3885 | 361 |
| 342 | 20231219 | 133800 | 3335862565 | 3885 | 3885 | 3885 | 3885 | 422 |
| 343 | 20231219 | 133700 | 3334223095 | 3880 | 3880 | 3880 | 3880 | 0 |
| 344 | 20231219 | 133600 | 3334223095 | 3880 | 3885 | 3885 | 3880 | 58 |
| 345 | 20231219 | 133500 | 3333997815 | 3885 | 3885 | 3885 | 3885 | 300 |
| 346 | 20231219 | 133400 | 3332832315 | 3885 | 3885 | 3885 | 3885 | 858 |
| 347 | 20231219 | 133300 | 3329498985 | 3885 | 3895 | 3895 | 3885 | 427 |
| 348 | 20231219 | 133200 | 3327838820 | 3895 | 3885 | 3895 | 3885 | 1768 |
| 349 | 20231219 | 133100 | 3320953480 | 3895 | 3895 | 3895 | 3895 | 0 |
| 350 | 20231219 | 133000 | 3320953480 | 3895 | 3895 | 3895 | 3895 | 150 |
| 351 | 20231219 | 132900 | 3320369230 | 3895 | 3880 | 3895 | 3880 | 13 |
| 352 | 20231219 | 132800 | 3320318750 | 3885 | 3890 | 3895 | 3885 | 215 |
| 353 | 20231219 | 132700 | 3319483330 | 3900 | 3895 | 3900 | 3890 | 214 |
| 354 | 20231219 | 132600 | 3318650840 | 3900 | 3900 | 3900 | 3900 | 18 |
| 355 | 20231219 | 132500 | 3318580640 | 3900 | 3880 | 3900 | 3880 | 368 |
| 356 | 20231219 | 132400 | 3317150740 | 3890 | 3890 | 3890 | 3890 | 20 |
| 357 | 20231219 | 132300 | 3317072940 | 3890 | 3890 | 3890 | 3890 | 1198 |
| 358 | 20231219 | 132200 | 3312412720 | 3890 | 3890 | 3890 | 3890 | 22 |
| 359 | 20231219 | 132100 | 3312327140 | 3890 | 3890 | 3890 | 3890 | 107 |
| 360 | 20231219 | 132000 | 3311910910 | 3890 | 3900 | 3900 | 3890 | 80 |
| 361 | 20231219 | 131900 | 3311599410 | 3900 | 3900 | 3900 | 3900 | 622 |
| 362 | 20231219 | 131800 | 3309173610 | 3880 | 3905 | 3905 | 3880 | 453 |
| 363 | 20231219 | 131700 | 3307415690 | 3905 | 3880 | 3905 | 3880 | 50 |
| 364 | 20231219 | 131600 | 3307221440 | 3880 | 3900 | 3900 | 3880 | 95 |
| 365 | 20231219 | 131500 | 3306852820 | 3905 | 3910 | 3910 | 3900 | 641 |
| 366 | 20231219 | 131400 | 3304348195 | 3910 | 3880 | 3910 | 3880 | 5088 |
| 367 | 20231219 | 131300 | 3284530685 | 3875 | 3875 | 3875 | 3875 | 50 |
| 368 | 20231219 | 131200 | 3284336935 | 3875 | 3875 | 3875 | 3875 | 191 |
| 369 | 20231219 | 131100 | 3283596810 | 3870 | 3875 | 3875 | 3870 | 1300 |
| 370 | 20231219 | 131000 | 3278559365 | 3875 | 3880 | 3880 | 3875 | 103 |
| 371 | 20231219 | 130900 | 3278160185 | 3880 | 3880 | 3880 | 3880 | 10 |
| 372 | 20231219 | 130800 | 3278121385 | 3875 | 3885 | 3885 | 3875 | 5981 |
| 373 | 20231219 | 130700 | 3254930265 | 3885 | 3890 | 3890 | 3885 | 2302 |
| 374 | 20231219 | 130600 | 3245986720 | 3890 | 3900 | 3900 | 3890 | 4888 |
| 375 | 20231219 | 130500 | 3226953535 | 3900 | 3900 | 3900 | 3900 | 152 |
| 376 | 20231219 | 130400 | 3226360735 | 3900 | 3900 | 3900 | 3895 | 825 |
| 377 | 20231219 | 130300 | 3223146820 | 3910 | 3905 | 3910 | 3900 | 2018 |
| 378 | 20231219 | 130200 | 3215276020 | 3905 | 3905 | 3905 | 3905 | 515 |
| 379 | 20231219 | 130100 | 3213264945 | 3905 | 3905 | 3905 | 3905 | 2217 |
| 380 | 20231219 | 130000 | 3204607560 | 3910 | 3920 | 3920 | 3910 | 1872 |
| 381 | 20231219 | 125900 | 3197279910 | 3915 | 3920 | 3925 | 3905 | 1533 |
| 382 | 20231219 | 125800 | 3191272960 | 3925 | 3920 | 3925 | 3915 | 414 |
| 383 | 20231219 | 125700 | 3189648910 | 3930 | 3900 | 3930 | 3900 | 7696 |
| 384 | 20231219 | 125600 | 3159481975 | 3900 | 3900 | 3900 | 3900 | 30 |
| 385 | 20231219 | 125500 | 3159364975 | 3905 | 3905 | 3910 | 3895 | 1324 |
| 386 | 20231219 | 125400 | 3154201350 | 3910 | 3905 | 3910 | 3900 | 172 |
| 387 | 20231219 | 125300 | 3153529395 | 3910 | 3910 | 3915 | 3905 | 176 |
| 388 | 20231219 | 125200 | 3152841275 | 3915 | 3910 | 3915 | 3905 | 290 |
| 389 | 20231219 | 125100 | 3151707570 | 3915 | 3915 | 3915 | 3910 | 27 |
| 390 | 20231219 | 125000 | 3151601920 | 3915 | 3915 | 3915 | 3915 | 76 |
| 391 | 20231219 | 124900 | 3151304380 | 3915 | 3905 | 3915 | 3905 | 2447 |
| 392 | 20231219 | 124800 | 3141742550 | 3905 | 3905 | 3905 | 3905 | 0 |
| 393 | 20231219 | 124700 | 3141742550 | 3905 | 3900 | 3905 | 3900 | 600 |
| 394 | 20231219 | 124600 | 3139402535 | 3905 | 3900 | 3905 | 3900 | 1512 |
| 395 | 20231219 | 124500 | 3133504370 | 3900 | 3885 | 3900 | 3885 | 2603 |
| 396 | 20231219 | 124400 | 3123373460 | 3885 | 3885 | 3885 | 3885 | 189 |
| 397 | 20231219 | 124300 | 3122639195 | 3880 | 3890 | 3890 | 3865 | 3442 |
| 398 | 20231219 | 124200 | 3109312950 | 3890 | 3890 | 3890 | 3890 | 295 |
| 399 | 20231219 | 124100 | 3108165400 | 3890 | 3890 | 3890 | 3890 | 1225 |
| 400 | 20231219 | 124000 | 3103400150 | 3880 | 3885 | 3885 | 3870 | 2403 |
| 401 | 20231219 | 123900 | 3094082200 | 3885 | 3885 | 3885 | 3885 | 327 |
| 402 | 20231219 | 123800 | 3092811805 | 3885 | 3885 | 3885 | 3880 | 769 |
| 403 | 20231219 | 123700 | 3089825250 | 3885 | 3885 | 3885 | 3885 | 1239 |
| 404 | 20231219 | 123600 | 3085011735 | 3870 | 3870 | 3880 | 3870 | 1731 |
| 405 | 20231219 | 123500 | 3078307665 | 3870 | 3870 | 3875 | 3870 | 630 |
| 406 | 20231219 | 123400 | 3075869420 | 3870 | 3875 | 3875 | 3870 | 2946 |
| 407 | 20231219 | 123300 | 3064460610 | 3875 | 3875 | 3880 | 3875 | 2067 |
| 408 | 20231219 | 123200 | 3056450485 | 3885 | 3880 | 3890 | 3880 | 743 |
| 409 | 20231219 | 123100 | 3053567630 | 3880 | 3885 | 3885 | 3880 | 2090 |
| 410 | 20231219 | 123000 | 3045457165 | 3880 | 3885 | 3890 | 3880 | 3008 |
| 411 | 20231219 | 122900 | 3033773575 | 3890 | 3890 | 3890 | 3890 | 601 |
| 412 | 20231219 | 122800 | 3031435685 | 3890 | 3905 | 3905 | 3885 | 793 |
| 413 | 20231219 | 122700 | 3028349420 | 3890 | 3905 | 3905 | 3890 | 828 |
| 414 | 20231219 | 122600 | 3025126720 | 3910 | 3905 | 3910 | 3905 | 2651 |
| 415 | 20231219 | 122500 | 3014768375 | 3885 | 3905 | 3905 | 3885 | 805 |
| 416 | 20231219 | 122400 | 3011640850 | 3900 | 3895 | 3905 | 3895 | 231 |
| 417 | 20231219 | 122300 | 3010740925 | 3895 | 3900 | 3905 | 3890 | 4216 |
| 418 | 20231219 | 122200 | 2994315015 | 3900 | 3905 | 3905 | 3890 | 2008 |
| 419 | 20231219 | 122100 | 2986484795 | 3905 | 3905 | 3905 | 3900 | 1462 |
| 420 | 20231219 | 122000 | 2980779705 | 3900 | 3895 | 3900 | 3890 | 1974 |
| 421 | 20231219 | 121900 | 2973086780 | 3895 | 3885 | 3895 | 3885 | 1373 |
| 422 | 20231219 | 121800 | 2967752095 | 3895 | 3895 | 3895 | 3885 | 1452 |
| 423 | 20231219 | 121700 | 2962109325 | 3895 | 3900 | 3900 | 3885 | 630 |
| 424 | 20231219 | 121600 | 2959659675 | 3900 | 3905 | 3905 | 3900 | 1203 |
| 425 | 20231219 | 121500 | 2954967965 | 3905 | 3900 | 3905 | 3885 | 2842 |
| 426 | 20231219 | 121400 | 2943910405 | 3900 | 3900 | 3900 | 3900 | 949 |
| 427 | 20231219 | 121300 | 2940209305 | 3905 | 3900 | 3905 | 3895 | 974 |
| 428 | 20231219 | 121200 | 2936411950 | 3905 | 3905 | 3905 | 3905 | 4 |
| 429 | 20231219 | 121100 | 2936396330 | 3905 | 3900 | 3905 | 3900 | 2669 |
| 430 | 20231219 | 121000 | 2925987065 | 3905 | 3905 | 3910 | 3900 | 2650 |
| 431 | 20231219 | 120900 | 2915650220 | 3910 | 3905 | 3910 | 3905 | 123 |
| 432 | 20231219 | 120800 | 2915169790 | 3910 | 3910 | 3910 | 3900 | 1046 |
| 433 | 20231219 | 120700 | 2911080975 | 3910 | 3900 | 3915 | 3900 | 4168 |
| 434 | 20231219 | 120600 | 2894771540 | 3915 | 3920 | 3920 | 3900 | 6244 |
| 435 | 20231219 | 120500 | 2870373050 | 3920 | 3915 | 3920 | 3915 | 2501 |
| 436 | 20231219 | 120400 | 2860569145 | 3925 | 3915 | 3925 | 3905 | 4618 |
| 437 | 20231219 | 120300 | 2842471915 | 3915 | 3900 | 3915 | 3890 | 6438 |
| 438 | 20231219 | 120200 | 2817318260 | 3900 | 3890 | 3910 | 3890 | 1721 |
| 439 | 20231219 | 120100 | 2810604420 | 3900 | 3885 | 3905 | 3885 | 21266 |
| 440 | 20231219 | 120000 | 2727760245 | 3865 | 3870 | 3885 | 3865 | 9850 |
| 441 | 20231219 | 115900 | 2689593485 | 3870 | 3870 | 3875 | 3865 | 2842 |
| 442 | 20231219 | 115800 | 2678591940 | 3875 | 3870 | 3875 | 3865 | 4736 |
| 443 | 20231219 | 115700 | 2660260925 | 3870 | 3855 | 3870 | 3855 | 319 |
| 444 | 20231219 | 115600 | 2659028000 | 3865 | 3865 | 3865 | 3855 | 2574 |
| 445 | 20231219 | 115500 | 2649082075 | 3865 | 3865 | 3865 | 3850 | 35 |
| 446 | 20231219 | 115400 | 2648946895 | 3865 | 3865 | 3865 | 3845 | 717 |
| 447 | 20231219 | 115300 | 2646175810 | 3865 | 3855 | 3865 | 3845 | 4508 |
| 448 | 20231219 | 115200 | 2628776585 | 3855 | 3850 | 3860 | 3845 | 2085 |
| 449 | 20231219 | 115100 | 2620741070 | 3855 | 3855 | 3855 | 3845 | 418 |
| 450 | 20231219 | 115000 | 2619129715 | 3855 | 3845 | 3855 | 3830 | 2285 |
| 451 | 20231219 | 114900 | 2610343880 | 3845 | 3850 | 3855 | 3830 | 17126 |
| 452 | 20231219 | 114800 | 2544704110 | 3850 | 3840 | 3850 | 3840 | 501 |
| 453 | 20231219 | 114700 | 2542775350 | 3840 | 3845 | 3850 | 3840 | 1858 |
| 454 | 20231219 | 114600 | 2535630235 | 3850 | 3840 | 3850 | 3840 | 191 |
| 455 | 20231219 | 114500 | 2534895655 | 3845 | 3845 | 3845 | 3840 | 127 |
| 456 | 20231219 | 114400 | 2534407375 | 3840 | 3840 | 3845 | 3840 | 589 |
| 457 | 20231219 | 114300 | 2532145525 | 3840 | 3840 | 3840 | 3840 | 555 |
| 458 | 20231219 | 114200 | 2530014325 | 3840 | 3840 | 3845 | 3840 | 262 |
| 459 | 20231219 | 114100 | 2529008240 | 3840 | 3835 | 3845 | 3835 | 47 |
| 460 | 20231219 | 114000 | 2528827945 | 3835 | 3835 | 3835 | 3835 | 2726 |
| 461 | 20231219 | 113900 | 2518373735 | 3835 | 3835 | 3845 | 3835 | 361 |
| 462 | 20231219 | 113800 | 2516989290 | 3835 | 3840 | 3840 | 3830 | 7123 |
| 463 | 20231219 | 113700 | 2489684430 | 3840 | 3840 | 3845 | 3840 | 499 |
| 464 | 20231219 | 113600 | 2487767770 | 3840 | 3840 | 3845 | 3840 | 8365 |
| 465 | 20231219 | 113500 | 2455644590 | 3840 | 3840 | 3840 | 3840 | 437 |
| 466 | 20231219 | 113400 | 2453966510 | 3840 | 3845 | 3850 | 3840 | 1207 |
| 467 | 20231219 | 113300 | 2449325110 | 3845 | 3845 | 3850 | 3845 | 2508 |
| 468 | 20231219 | 113200 | 2439678815 | 3845 | 3840 | 3845 | 3840 | 187 |
| 469 | 20231219 | 113100 | 2438959900 | 3840 | 3845 | 3845 | 3840 | 121 |
| 470 | 20231219 | 113000 | 2438494675 | 3845 | 3840 | 3845 | 3840 | 392 |
| 471 | 20231219 | 112900 | 2436987585 | 3840 | 3840 | 3840 | 3840 | 565 |
| 472 | 20231219 | 112800 | 2434817985 | 3840 | 3840 | 3840 | 3840 | 232 |
| 473 | 20231219 | 112700 | 2433927105 | 3845 | 3845 | 3845 | 3845 | 361 |
| 474 | 20231219 | 112600 | 2432539060 | 3845 | 3845 | 3850 | 3845 | 4235 |
| 475 | 20231219 | 112500 | 2416255435 | 3845 | 3845 | 3845 | 3840 | 1627 |
| 476 | 20231219 | 112400 | 2409999930 | 3845 | 3845 | 3845 | 3845 | 11 |
| 477 | 20231219 | 112300 | 2409957635 | 3845 | 3840 | 3845 | 3840 | 32 |
| 478 | 20231219 | 112200 | 2409834745 | 3840 | 3840 | 3840 | 3840 | 66 |
| 479 | 20231219 | 112100 | 2409581305 | 3840 | 3845 | 3845 | 3840 | 2134 |
| 480 | 20231219 | 112000 | 2401380435 | 3845 | 3840 | 3845 | 3840 | 340 |
| 481 | 20231219 | 111900 | 2400073425 | 3840 | 3840 | 3840 | 3840 | 1645 |
| 482 | 20231219 | 111800 | 2393756625 | 3840 | 3840 | 3840 | 3835 | 10032 |
| 483 | 20231219 | 111700 | 2355235355 | 3840 | 3845 | 3845 | 3840 | 4252 |
| 484 | 20231219 | 111600 | 2338906900 | 3840 | 3850 | 3850 | 3840 | 5888 |
| 485 | 20231219 | 111500 | 2316280140 | 3850 | 3850 | 3850 | 3850 | 836 |
| 486 | 20231219 | 111400 | 2313061540 | 3850 | 3850 | 3855 | 3850 | 1815 |
| 487 | 20231219 | 111300 | 2306072395 | 3850 | 3855 | 3855 | 3850 | 193 |
| 488 | 20231219 | 111200 | 2305329040 | 3855 | 3850 | 3855 | 3845 | 2141 |
| 489 | 20231219 | 111100 | 2297086825 | 3850 | 3845 | 3850 | 3845 | 605 |
| 490 | 20231219 | 111000 | 2294758705 | 3845 | 3845 | 3845 | 3845 | 2384 |
| 491 | 20231219 | 110900 | 2285592225 | 3845 | 3850 | 3855 | 3845 | 1197 |
| 492 | 20231219 | 110800 | 2280984710 | 3850 | 3855 | 3855 | 3850 | 3741 |
| 493 | 20231219 | 110700 | 2266575515 | 3855 | 3850 | 3860 | 3850 | 29 |
| 494 | 20231219 | 110600 | 2266463780 | 3850 | 3860 | 3860 | 3850 | 121 |
| 495 | 20231219 | 110500 | 2265997370 | 3870 | 3855 | 3870 | 3855 | 627 |
| 496 | 20231219 | 110400 | 2263578745 | 3860 | 3870 | 3870 | 3860 | 25 |
| 497 | 20231219 | 110300 | 2263482125 | 3870 | 3870 | 3870 | 3865 | 54 |
| 498 | 20231219 | 110200 | 2263273165 | 3870 | 3870 | 3870 | 3845 | 5327 |
| 499 | 20231219 | 110100 | 2242779290 | 3850 | 3865 | 3870 | 3850 | 4415 |
| 500 | 20231219 | 110000 | 2225769030 | 3865 | 3865 | 3865 | 3865 | 502 |
| 501 | 20231219 | 105900 | 2223828800 | 3865 | 3865 | 3865 | 3865 | 280 |
| 502 | 20231219 | 105800 | 2222746600 | 3865 | 3865 | 3865 | 3865 | 28 |
| 503 | 20231219 | 105700 | 2222638380 | 3865 | 3865 | 3865 | 3865 | 224 |
| 504 | 20231219 | 105600 | 2221772620 | 3865 | 3865 | 3865 | 3855 | 504 |
| 505 | 20231219 | 105500 | 2219829540 | 3865 | 3855 | 3865 | 3855 | 12 |
| 506 | 20231219 | 105400 | 2219783260 | 3865 | 3850 | 3865 | 3850 | 2985 |
| 507 | 20231219 | 105300 | 2208278380 | 3865 | 3855 | 3865 | 3850 | 3214 |
| 508 | 20231219 | 105200 | 2195895940 | 3855 | 3855 | 3860 | 3850 | 3896 |
| 509 | 20231219 | 105100 | 2180876850 | 3860 | 3850 | 3860 | 3850 | 546 |
| 510 | 20231219 | 105000 | 2178774590 | 3860 | 3850 | 3860 | 3845 | 2534 |
| 511 | 20231219 | 104900 | 2169029750 | 3860 | 3850 | 3860 | 3850 | 1539 |
| 512 | 20231219 | 104800 | 2163100265 | 3860 | 3850 | 3860 | 3845 | 2547 |
| 513 | 20231219 | 104700 | 2153295595 | 3860 | 3850 | 3860 | 3850 | 3261 |
| 514 | 20231219 | 104600 | 2140740195 | 3860 | 3860 | 3860 | 3850 | 1175 |
| 515 | 20231219 | 104500 | 2136215325 | 3860 | 3860 | 3860 | 3850 | 12 |
| 516 | 20231219 | 104400 | 2136169105 | 3865 | 3860 | 3865 | 3850 | 276 |
| 517 | 20231219 | 104300 | 2135105275 | 3865 | 3865 | 3865 | 3845 | 6880 |
| 518 | 20231219 | 104200 | 2108612785 | 3865 | 3855 | 3865 | 3855 | 749 |
| 519 | 20231219 | 104100 | 2105724825 | 3860 | 3855 | 3860 | 3855 | 642 |
| 520 | 20231219 | 104000 | 2103249455 | 3860 | 3855 | 3860 | 3855 | 131 |
| 521 | 20231219 | 103900 | 2102744440 | 3860 | 3855 | 3860 | 3855 | 58 |
| 522 | 20231219 | 103800 | 2102520745 | 3860 | 3860 | 3865 | 3860 | 451 |
| 523 | 20231219 | 103700 | 2100779880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 524 | 20231219 | 103600 | 2100779880 | 3860 | 3855 | 3860 | 3850 | 712 |
| 525 | 20231219 | 103500 | 2098035165 | 3860 | 3855 | 3860 | 3855 | 245 |
| 526 | 20231219 | 103400 | 2097090685 | 3855 | 3850 | 3855 | 3845 | 917 |
| 527 | 20231219 | 103300 | 2093560250 | 3865 | 3850 | 3865 | 3845 | 5686 |
| 528 | 20231219 | 103200 | 2071622360 | 3865 | 3850 | 3865 | 3850 | 222 |
| 529 | 20231219 | 103100 | 2070764480 | 3865 | 3850 | 3865 | 3850 | 133 |
| 530 | 20231219 | 103000 | 2070252085 | 3865 | 3845 | 3865 | 3845 | 102 |
| 531 | 20231219 | 102900 | 2069859255 | 3845 | 3845 | 3850 | 3845 | 546 |
| 532 | 20231219 | 102800 | 2067757385 | 3845 | 3845 | 3850 | 3845 | 2405 |
| 533 | 20231219 | 102700 | 2058506160 | 3865 | 3850 | 3865 | 3845 | 3059 |
| 534 | 20231219 | 102600 | 2046735040 | 3860 | 3865 | 3865 | 3850 | 514 |
| 535 | 20231219 | 102500 | 2044755120 | 3865 | 3855 | 3865 | 3850 | 5436 |
| 536 | 20231219 | 102400 | 2023825860 | 3870 | 3870 | 3870 | 3870 | 1 |
| 537 | 20231219 | 102300 | 2023821990 | 3870 | 3865 | 3870 | 3855 | 4664 |
| 538 | 20231219 | 102200 | 2005797645 | 3870 | 3865 | 3870 | 3865 | 132 |
| 539 | 20231219 | 102100 | 2005287320 | 3870 | 3865 | 3870 | 3865 | 62 |
| 540 | 20231219 | 102000 | 2005047385 | 3870 | 3855 | 3870 | 3855 | 532 |
| 541 | 20231219 | 101900 | 2002990915 | 3865 | 3860 | 3870 | 3855 | 447 |
| 542 | 20231219 | 101800 | 2001265525 | 3870 | 3855 | 3870 | 3850 | 567 |
| 543 | 20231219 | 101700 | 1999076555 | 3870 | 3860 | 3870 | 3850 | 1268 |
| 544 | 20231219 | 101600 | 1994187555 | 3865 | 3855 | 3865 | 3855 | 23 |
| 545 | 20231219 | 101500 | 1994098865 | 3855 | 3860 | 3860 | 3855 | 510 |
| 546 | 20231219 | 101400 | 1992130315 | 3860 | 3865 | 3870 | 3860 | 1273 |
| 547 | 20231219 | 101300 | 1987210235 | 3870 | 3875 | 3875 | 3845 | 9337 |
| 548 | 20231219 | 101200 | 1951246130 | 3875 | 3880 | 3880 | 3860 | 517 |
| 549 | 20231219 | 101100 | 1949242755 | 3880 | 3860 | 3880 | 3860 | 382 |
| 550 | 20231219 | 101000 | 1947760655 | 3880 | 3880 | 3880 | 3855 | 3416 |
| 551 | 20231219 | 100900 | 1934552625 | 3880 | 3860 | 3880 | 3860 | 2297 |
| 552 | 20231219 | 100800 | 1925665340 | 3865 | 3870 | 3870 | 3860 | 682 |
| 553 | 20231219 | 100700 | 1923032270 | 3870 | 3860 | 3870 | 3860 | 1294 |
| 554 | 20231219 | 100600 | 1918036810 | 3860 | 3870 | 3870 | 3860 | 837 |
| 555 | 20231219 | 100500 | 1914805480 | 3870 | 3870 | 3870 | 3865 | 404 |
| 556 | 20231219 | 100400 | 1913242020 | 3870 | 3855 | 3870 | 3855 | 165 |
| 557 | 20231219 | 100300 | 1912604970 | 3870 | 3855 | 3870 | 3850 | 1296 |
| 558 | 20231219 | 100200 | 1907608880 | 3850 | 3855 | 3855 | 3850 | 8074 |
| 559 | 20231219 | 100100 | 1876514445 | 3870 | 3860 | 3870 | 3855 | 2016 |
| 560 | 20231219 | 100000 | 1868741850 | 3870 | 3870 | 3875 | 3860 | 2827 |
| 561 | 20231219 | 095900 | 1857815510 | 3875 | 3870 | 3875 | 3870 | 2066 |
| 562 | 20231219 | 095800 | 1849819815 | 3880 | 3870 | 3880 | 3865 | 2081 |
| 563 | 20231219 | 095700 | 1841754710 | 3880 | 3880 | 3885 | 3865 | 3876 |
| 564 | 20231219 | 095600 | 1826758145 | 3880 | 3860 | 3880 | 3860 | 2001 |
| 565 | 20231219 | 095500 | 1819003465 | 3870 | 3860 | 3870 | 3860 | 945 |
| 566 | 20231219 | 095400 | 1815349255 | 3880 | 3880 | 3895 | 3870 | 7134 |
| 567 | 20231219 | 095300 | 1787669155 | 3895 | 3885 | 3900 | 3880 | 7363 |
| 568 | 20231219 | 095200 | 1759035535 | 3890 | 3870 | 3890 | 3870 | 5196 |
| 569 | 20231219 | 095100 | 1738883030 | 3870 | 3870 | 3880 | 3870 | 1003 |
| 570 | 20231219 | 095000 | 1735000460 | 3870 | 3870 | 3870 | 3870 | 298 |
| 571 | 20231219 | 094900 | 1733847200 | 3870 | 3850 | 3870 | 3850 | 1971 |
| 572 | 20231219 | 094800 | 1726231880 | 3850 | 3865 | 3865 | 3850 | 2144 |
| 573 | 20231219 | 094700 | 1717962290 | 3865 | 3860 | 3865 | 3850 | 3075 |
| 574 | 20231219 | 094600 | 1706115465 | 3860 | 3855 | 3870 | 3855 | 1062 |
| 575 | 20231219 | 094500 | 1702013950 | 3870 | 3880 | 3885 | 3870 | 9070 |
| 576 | 20231219 | 094400 | 1666833110 | 3885 | 3875 | 3885 | 3875 | 1758 |
| 577 | 20231219 | 094300 | 1660014900 | 3875 | 3850 | 3875 | 3850 | 6282 |
| 578 | 20231219 | 094200 | 1635720135 | 3850 | 3860 | 3860 | 3850 | 3692 |
| 579 | 20231219 | 094100 | 1621492220 | 3860 | 3850 | 3860 | 3850 | 890 |
| 580 | 20231219 | 094000 | 1618064220 | 3860 | 3840 | 3860 | 3835 | 5470 |
| 581 | 20231219 | 093900 | 1597036595 | 3850 | 3860 | 3860 | 3840 | 1501 |
| 582 | 20231219 | 093800 | 1591266450 | 3855 | 3845 | 3855 | 3845 | 10302 |
| 583 | 20231219 | 093700 | 1551635235 | 3840 | 3845 | 3860 | 3840 | 4961 |
| 584 | 20231219 | 093600 | 1532560290 | 3860 | 3850 | 3860 | 3830 | 1640 |
| 585 | 20231219 | 093500 | 1526259185 | 3850 | 3850 | 3855 | 3850 | 3693 |
| 586 | 20231219 | 093400 | 1512040385 | 3850 | 3855 | 3865 | 3850 | 584 |
| 587 | 20231219 | 093300 | 1509787005 | 3850 | 3850 | 3865 | 3850 | 924 |
| 588 | 20231219 | 093200 | 1506224600 | 3850 | 3840 | 3850 | 3825 | 914 |
| 589 | 20231219 | 093100 | 1502718995 | 3830 | 3840 | 3840 | 3830 | 7670 |
| 590 | 20231219 | 093000 | 1473318110 | 3835 | 3855 | 3860 | 3835 | 4115 |
| 591 | 20231219 | 092900 | 1457495855 | 3855 | 3850 | 3855 | 3845 | 4106 |
| 592 | 20231219 | 092800 | 1441696445 | 3860 | 3850 | 3860 | 3845 | 2668 |
| 593 | 20231219 | 092700 | 1431422765 | 3850 | 3825 | 3850 | 3825 | 30221 |
| 594 | 20231219 | 092600 | 1315662490 | 3820 | 3830 | 3830 | 3820 | 4268 |
| 595 | 20231219 | 092500 | 1299333975 | 3825 | 3825 | 3830 | 3820 | 5621 |
| 596 | 20231219 | 092400 | 1277839315 | 3825 | 3820 | 3830 | 3815 | 3132 |
| 597 | 20231219 | 092300 | 1265860630 | 3820 | 3820 | 3820 | 3815 | 1072 |
| 598 | 20231219 | 092200 | 1261767440 | 3820 | 3820 | 3820 | 3810 | 13708 |
| 599 | 20231219 | 092100 | 1209526835 | 3805 | 3805 | 3820 | 3800 | 7741 |
| 600 | 20231219 | 092000 | 1180100615 | 3805 | 3805 | 3820 | 3790 | 11579 |
| 601 | 20231219 | 091900 | 1136008090 | 3790 | 3785 | 3805 | 3780 | 18858 |
| 602 | 20231219 | 091800 | 1064403220 | 3785 | 3810 | 3815 | 3785 | 16459 |
| 603 | 20231219 | 091700 | 1001957535 | 3810 | 3820 | 3820 | 3800 | 2890 |
| 604 | 20231219 | 091600 | 990967760 | 3820 | 3820 | 3820 | 3800 | 28156 |
| 605 | 20231219 | 091500 | 883767745 | 3820 | 3825 | 3825 | 3820 | 1593 |
| 606 | 20231219 | 091400 | 877679975 | 3825 | 3825 | 3825 | 3820 | 1571 |
| 607 | 20231219 | 091300 | 871672120 | 3825 | 3820 | 3835 | 3820 | 4791 |
| 608 | 20231219 | 091200 | 853360430 | 3820 | 3820 | 3830 | 3810 | 14545 |
| 609 | 20231219 | 091100 | 797846830 | 3820 | 3815 | 3835 | 3815 | 14822 |
| 610 | 20231219 | 091000 | 741252720 | 3815 | 3850 | 3875 | 3815 | 22918 |
| 611 | 20231219 | 090900 | 653445670 | 3850 | 3860 | 3880 | 3830 | 11495 |
| 612 | 20231219 | 090800 | 609209055 | 3860 | 3850 | 3860 | 3825 | 17476 |
| 613 | 20231219 | 090700 | 542133905 | 3850 | 3880 | 3880 | 3840 | 50435 |
| 614 | 20231219 | 090600 | 347287000 | 3880 | 3895 | 3895 | 3860 | 7024 |
| 615 | 20231219 | 090500 | 320084545 | 3865 | 3890 | 3905 | 3865 | 17907 |
| 616 | 20231219 | 090400 | 250743465 | 3885 | 3920 | 3930 | 3885 | 8486 |
| 617 | 20231219 | 090300 | 217660075 | 3920 | 3900 | 3920 | 3890 | 2068 |
| 618 | 20231219 | 090200 | 209590885 | 3905 | 3890 | 3905 | 3870 | 10825 |
| 619 | 20231219 | 090100 | 167534180 | 3865 | 3870 | 3890 | 3865 | 11163 |
| 620 | 20231219 | 090000 | 124322885 | 3875 | 3895 | 3895 | 3870 | 29545 |