31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 193000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 3 | 20231219 | 192900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20231219 | 192800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20231219 | 192700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20231219 | 192600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20231219 | 192500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20231219 | 192400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20231219 | 192300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20231219 | 192200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20231219 | 192100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20231219 | 192000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20231219 | 191900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20231219 | 191800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20231219 | 191700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20231219 | 191600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20231219 | 191500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20231219 | 191400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20231219 | 191300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20231219 | 191200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20231219 | 191100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20231219 | 191000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20231219 | 190900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20231219 | 190800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20231219 | 190700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20231219 | 190600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20231219 | 190500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20231219 | 190400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20231219 | 190300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20231219 | 190200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20231219 | 190100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20231219 | 190000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 33 | 20231219 | 185900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20231219 | 185800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20231219 | 185700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20231219 | 185600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20231219 | 185500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20231219 | 185400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20231219 | 185300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20231219 | 185200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20231219 | 185100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20231219 | 185000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20231219 | 184900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20231219 | 184800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20231219 | 184700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20231219 | 184600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20231219 | 184500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20231219 | 184400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20231219 | 184300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20231219 | 184200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20231219 | 184100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20231219 | 184000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20231219 | 183900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20231219 | 183800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20231219 | 183700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20231219 | 183600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20231219 | 183500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20231219 | 183400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20231219 | 183300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20231219 | 183200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20231219 | 183100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20231219 | 183000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 63 | 20231219 | 182900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20231219 | 182800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20231219 | 182700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20231219 | 182600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20231219 | 182500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20231219 | 182400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20231219 | 182300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20231219 | 182200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20231219 | 182100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20231219 | 182000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20231219 | 181900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20231219 | 181800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20231219 | 181700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20231219 | 181600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20231219 | 181500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20231219 | 181400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20231219 | 181300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20231219 | 181200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20231219 | 181100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20231219 | 181000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20231219 | 180900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20231219 | 180800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20231219 | 180700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20231219 | 180600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20231219 | 180500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20231219 | 180400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20231219 | 180300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20231219 | 180200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20231219 | 180100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20231219 | 180000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 93 | 20231219 | 175900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20231219 | 175800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20231219 | 175700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20231219 | 175600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20231219 | 175500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20231219 | 175400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20231219 | 175300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20231219 | 175200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20231219 | 175100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20231219 | 175000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20231219 | 174900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20231219 | 174800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20231219 | 174700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20231219 | 174600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20231219 | 174500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20231219 | 174400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20231219 | 174300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20231219 | 174200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20231219 | 174100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20231219 | 174000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20231219 | 173900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20231219 | 173800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20231219 | 173700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20231219 | 173600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20231219 | 173500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20231219 | 173400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20231219 | 173300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20231219 | 173200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20231219 | 173100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20231219 | 173000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 123 | 20231219 | 172900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20231219 | 172800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20231219 | 172700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20231219 | 172600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20231219 | 172500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20231219 | 172400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20231219 | 172300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20231219 | 172200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20231219 | 172100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20231219 | 172000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20231219 | 171900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20231219 | 171800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20231219 | 171700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20231219 | 171600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20231219 | 171500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20231219 | 171400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20231219 | 171300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20231219 | 171200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20231219 | 171100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20231219 | 171000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20231219 | 170900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20231219 | 170800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20231219 | 170700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20231219 | 170600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20231219 | 170500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20231219 | 170400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20231219 | 170300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20231219 | 170200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20231219 | 170100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20231219 | 170000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 153 | 20231219 | 165900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20231219 | 165800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20231219 | 165700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20231219 | 165600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20231219 | 165500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20231219 | 165400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20231219 | 165300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20231219 | 165200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20231219 | 165100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20231219 | 165000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20231219 | 164900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20231219 | 164800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20231219 | 164700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20231219 | 164600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20231219 | 164500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20231219 | 164400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20231219 | 164300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20231219 | 164200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20231219 | 164100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20231219 | 164000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20231219 | 163900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20231219 | 163800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20231219 | 163700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20231219 | 163600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20231219 | 163500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20231219 | 163400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20231219 | 163300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20231219 | 163200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20231219 | 163100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20231219 | 163000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 183 | 20231219 | 162900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20231219 | 162800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20231219 | 162700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20231219 | 162600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20231219 | 162500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20231219 | 162400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20231219 | 162300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20231219 | 162200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20231219 | 162100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20231219 | 162000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20231219 | 161900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20231219 | 161800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20231219 | 161700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20231219 | 161600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20231219 | 161500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20231219 | 161400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20231219 | 161300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20231219 | 161200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20231219 | 161100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20231219 | 161000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20231219 | 160900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20231219 | 160800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20231219 | 160700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20231219 | 160600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20231219 | 160500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20231219 | 160400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20231219 | 160300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20231219 | 160200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20231219 | 160100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20231219 | 160000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 18253 |
| 213 | 20231219 | 155900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20231219 | 155800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20231219 | 155700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20231219 | 155600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20231219 | 155500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20231219 | 155400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20231219 | 155300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 220 | 20231219 | 155200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 221 | 20231219 | 155100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 222 | 20231219 | 155000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 223 | 20231219 | 154900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20231219 | 154800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 225 | 20231219 | 154700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20231219 | 154600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 227 | 20231219 | 154500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 228 | 20231219 | 154400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 229 | 20231219 | 154300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 230 | 20231219 | 154200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 231 | 20231219 | 154100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 232 | 20231219 | 154000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 233 | 20231219 | 153900 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 234 | 20231219 | 153800 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 235 | 20231219 | 153700 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 236 | 20231219 | 153600 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 237 | 20231219 | 153500 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 238 | 20231219 | 153400 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 239 | 20231219 | 153300 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 240 | 20231219 | 153200 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 241 | 20231219 | 153100 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 0 |
| 242 | 20231219 | 153000 | 4932117180 | 5860 | 5860 | 5860 | 5860 | 36506 |
| 243 | 20231219 | 152900 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 244 | 20231219 | 152800 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 245 | 20231219 | 152700 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 246 | 20231219 | 152600 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 247 | 20231219 | 152500 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 248 | 20231219 | 152400 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 249 | 20231219 | 152300 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 250 | 20231219 | 152200 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 251 | 20231219 | 152100 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 252 | 20231219 | 152000 | 4825154600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 253 | 20231219 | 151900 | 4825154600 | 5860 | 5860 | 5860 | 5850 | 2097 |
| 254 | 20231219 | 151800 | 4812874100 | 5850 | 5870 | 5870 | 5850 | 6452 |
| 255 | 20231219 | 151700 | 4775099470 | 5870 | 5870 | 5870 | 5850 | 1225 |
| 256 | 20231219 | 151600 | 4767920650 | 5860 | 5860 | 5870 | 5850 | 11698 |
| 257 | 20231219 | 151500 | 4699317430 | 5860 | 5850 | 5860 | 5850 | 1079 |
| 258 | 20231219 | 151400 | 4693004110 | 5850 | 5860 | 5860 | 5850 | 7210 |
| 259 | 20231219 | 151300 | 4650769510 | 5860 | 5870 | 5870 | 5860 | 1051 |
| 260 | 20231219 | 151200 | 4644610630 | 5870 | 5860 | 5870 | 5860 | 198 |
| 261 | 20231219 | 151100 | 4643448470 | 5860 | 5860 | 5860 | 5860 | 797 |
| 262 | 20231219 | 151000 | 4638778050 | 5860 | 5860 | 5870 | 5860 | 724 |
| 263 | 20231219 | 150900 | 4634535200 | 5860 | 5860 | 5860 | 5860 | 2855 |
| 264 | 20231219 | 150800 | 4617804900 | 5860 | 5860 | 5870 | 5860 | 743 |
| 265 | 20231219 | 150700 | 4613450820 | 5860 | 5870 | 5870 | 5860 | 2596 |
| 266 | 20231219 | 150600 | 4598232700 | 5870 | 5860 | 5870 | 5860 | 234 |
| 267 | 20231219 | 150500 | 4596859140 | 5870 | 5870 | 5870 | 5870 | 28 |
| 268 | 20231219 | 150400 | 4596694780 | 5870 | 5870 | 5870 | 5870 | 2308 |
| 269 | 20231219 | 150300 | 4583146820 | 5870 | 5870 | 5870 | 5870 | 1762 |
| 270 | 20231219 | 150200 | 4572803880 | 5870 | 5860 | 5870 | 5860 | 2111 |
| 271 | 20231219 | 150100 | 4560420310 | 5860 | 5870 | 5870 | 5860 | 1545 |
| 272 | 20231219 | 150000 | 4551351490 | 5860 | 5870 | 5870 | 5860 | 232 |
| 273 | 20231219 | 145900 | 4549989800 | 5870 | 5870 | 5870 | 5870 | 329 |
| 274 | 20231219 | 145800 | 4548058570 | 5870 | 5870 | 5870 | 5870 | 1284 |
| 275 | 20231219 | 145700 | 4540521490 | 5870 | 5880 | 5880 | 5870 | 224 |
| 276 | 20231219 | 145600 | 4539206460 | 5870 | 5870 | 5870 | 5860 | 4178 |
| 277 | 20231219 | 145500 | 4514695120 | 5870 | 5870 | 5870 | 5860 | 1784 |
| 278 | 20231219 | 145400 | 4504224120 | 5860 | 5870 | 5870 | 5860 | 6243 |
| 279 | 20231219 | 145300 | 4467577860 | 5870 | 5860 | 5870 | 5860 | 6212 |
| 280 | 20231219 | 145200 | 4431172450 | 5860 | 5860 | 5860 | 5860 | 390 |
| 281 | 20231219 | 145100 | 4428887050 | 5860 | 5870 | 5870 | 5860 | 4797 |
| 282 | 20231219 | 145000 | 4400771710 | 5870 | 5870 | 5870 | 5870 | 629 |
| 283 | 20231219 | 144900 | 4397079480 | 5870 | 5870 | 5870 | 5870 | 3 |
| 284 | 20231219 | 144800 | 4397061870 | 5870 | 5870 | 5880 | 5870 | 1442 |
| 285 | 20231219 | 144700 | 4388592100 | 5880 | 5870 | 5880 | 5870 | 1272 |
| 286 | 20231219 | 144600 | 4381114740 | 5880 | 5880 | 5880 | 5870 | 1641 |
| 287 | 20231219 | 144500 | 4371475890 | 5880 | 5870 | 5880 | 5870 | 8235 |
| 288 | 20231219 | 144400 | 4323068350 | 5870 | 5870 | 5880 | 5870 | 1167 |
| 289 | 20231219 | 144300 | 4316217790 | 5880 | 5880 | 5880 | 5880 | 1 |
| 290 | 20231219 | 144200 | 4316211910 | 5860 | 5860 | 5870 | 5860 | 6530 |
| 291 | 20231219 | 144100 | 4277889690 | 5860 | 5860 | 5860 | 5860 | 1708 |
| 292 | 20231219 | 144000 | 4267880810 | 5860 | 5860 | 5860 | 5860 | 1064 |
| 293 | 20231219 | 143900 | 4261645770 | 5860 | 5860 | 5860 | 5860 | 510 |
| 294 | 20231219 | 143800 | 4258657170 | 5860 | 5860 | 5860 | 5860 | 180 |
| 295 | 20231219 | 143700 | 4257602370 | 5860 | 5860 | 5870 | 5860 | 3100 |
| 296 | 20231219 | 143600 | 4239435920 | 5860 | 5860 | 5860 | 5860 | 7 |
| 297 | 20231219 | 143500 | 4239394900 | 5860 | 5860 | 5860 | 5860 | 800 |
| 298 | 20231219 | 143400 | 4234706900 | 5860 | 5860 | 5870 | 5860 | 538 |
| 299 | 20231219 | 143300 | 4231554190 | 5860 | 5860 | 5860 | 5860 | 189 |
| 300 | 20231219 | 143200 | 4230446650 | 5860 | 5860 | 5860 | 5850 | 128 |
| 301 | 20231219 | 143100 | 4229697570 | 5860 | 5860 | 5860 | 5860 | 1059 |
| 302 | 20231219 | 143000 | 4223491830 | 5870 | 5850 | 5870 | 5850 | 599 |
| 303 | 20231219 | 142900 | 4219982070 | 5850 | 5860 | 5870 | 5850 | 1041 |
| 304 | 20231219 | 142800 | 4213885110 | 5860 | 5860 | 5860 | 5860 | 1393 |
| 305 | 20231219 | 142700 | 4205722130 | 5860 | 5870 | 5870 | 5850 | 418 |
| 306 | 20231219 | 142600 | 4203274010 | 5860 | 5870 | 5870 | 5860 | 767 |
| 307 | 20231219 | 142500 | 4198778970 | 5870 | 5870 | 5870 | 5870 | 224 |
| 308 | 20231219 | 142400 | 4197464090 | 5870 | 5860 | 5870 | 5860 | 553 |
| 309 | 20231219 | 142300 | 4194218510 | 5860 | 5850 | 5860 | 5850 | 1160 |
| 310 | 20231219 | 142200 | 4187423910 | 5850 | 5860 | 5860 | 5850 | 183 |
| 311 | 20231219 | 142100 | 4186351610 | 5860 | 5850 | 5860 | 5850 | 17 |
| 312 | 20231219 | 142000 | 4186252150 | 5860 | 5860 | 5860 | 5850 | 683 |
| 313 | 20231219 | 141900 | 4182255050 | 5860 | 5860 | 5860 | 5860 | 3954 |
| 314 | 20231219 | 141800 | 4159084610 | 5880 | 5870 | 5880 | 5870 | 1641 |
| 315 | 20231219 | 141700 | 4149441650 | 5860 | 5870 | 5870 | 5860 | 921 |
| 316 | 20231219 | 141600 | 4144044380 | 5860 | 5880 | 5880 | 5860 | 1554 |
| 317 | 20231219 | 141500 | 4134915340 | 5880 | 5890 | 5890 | 5870 | 885 |
| 318 | 20231219 | 141400 | 4129710520 | 5890 | 5890 | 5900 | 5890 | 1660 |
| 319 | 20231219 | 141300 | 4119923520 | 5900 | 5890 | 5900 | 5890 | 6051 |
| 320 | 20231219 | 141200 | 4084228410 | 5890 | 5890 | 5900 | 5890 | 3254 |
| 321 | 20231219 | 141100 | 4065055260 | 5890 | 5870 | 5900 | 5870 | 17970 |
| 322 | 20231219 | 141000 | 3959299590 | 5870 | 5870 | 5870 | 5860 | 42 |
| 323 | 20231219 | 140900 | 3959053100 | 5870 | 5870 | 5870 | 5870 | 291 |
| 324 | 20231219 | 140800 | 3957344930 | 5860 | 5860 | 5860 | 5860 | 1045 |
| 325 | 20231219 | 140700 | 3951221230 | 5870 | 5870 | 5880 | 5870 | 1990 |
| 326 | 20231219 | 140600 | 3939539890 | 5870 | 5870 | 5880 | 5860 | 1112 |
| 327 | 20231219 | 140500 | 3933013210 | 5870 | 5850 | 5880 | 5850 | 16919 |
| 328 | 20231219 | 140400 | 3833814670 | 5850 | 5850 | 5850 | 5850 | 7147 |
| 329 | 20231219 | 140300 | 3792004720 | 5850 | 5850 | 5850 | 5850 | 504 |
| 330 | 20231219 | 140200 | 3789056320 | 5850 | 5850 | 5850 | 5850 | 646 |
| 331 | 20231219 | 140100 | 3785277220 | 5850 | 5840 | 5850 | 5840 | 166 |
| 332 | 20231219 | 140000 | 3784306780 | 5840 | 5850 | 5850 | 5840 | 146 |
| 333 | 20231219 | 135900 | 3783453880 | 5840 | 5840 | 5840 | 5840 | 1513 |
| 334 | 20231219 | 135800 | 3774617960 | 5840 | 5850 | 5850 | 5840 | 937 |
| 335 | 20231219 | 135700 | 3769145870 | 5840 | 5840 | 5840 | 5840 | 1 |
| 336 | 20231219 | 135600 | 3769140030 | 5840 | 5840 | 5840 | 5830 | 3269 |
| 337 | 20231219 | 135500 | 3750057460 | 5840 | 5840 | 5840 | 5840 | 0 |
| 338 | 20231219 | 135400 | 3750057460 | 5840 | 5840 | 5840 | 5840 | 125 |
| 339 | 20231219 | 135300 | 3749327460 | 5840 | 5840 | 5850 | 5840 | 443 |
| 340 | 20231219 | 135200 | 3746740330 | 5830 | 5830 | 5830 | 5830 | 71 |
| 341 | 20231219 | 135100 | 3746326400 | 5840 | 5840 | 5840 | 5840 | 716 |
| 342 | 20231219 | 135000 | 3742144960 | 5840 | 5840 | 5840 | 5840 | 2809 |
| 343 | 20231219 | 134900 | 3725740400 | 5840 | 5840 | 5840 | 5840 | 260 |
| 344 | 20231219 | 134800 | 3724222000 | 5840 | 5840 | 5840 | 5840 | 1 |
| 345 | 20231219 | 134700 | 3724216160 | 5850 | 5850 | 5850 | 5850 | 72 |
| 346 | 20231219 | 134600 | 3723794960 | 5850 | 5840 | 5850 | 5840 | 331 |
| 347 | 20231219 | 134500 | 3721861910 | 5840 | 5840 | 5840 | 5840 | 176 |
| 348 | 20231219 | 134400 | 3720834070 | 5840 | 5840 | 5840 | 5840 | 550 |
| 349 | 20231219 | 134300 | 3717622070 | 5840 | 5840 | 5840 | 5840 | 1109 |
| 350 | 20231219 | 134200 | 3711145510 | 5840 | 5840 | 5850 | 5840 | 141 |
| 351 | 20231219 | 134100 | 3710322040 | 5850 | 5850 | 5850 | 5850 | 4 |
| 352 | 20231219 | 134000 | 3710298640 | 5840 | 5840 | 5840 | 5840 | 20 |
| 353 | 20231219 | 133900 | 3710181840 | 5840 | 5840 | 5840 | 5840 | 687 |
| 354 | 20231219 | 133800 | 3706169760 | 5840 | 5850 | 5850 | 5840 | 135 |
| 355 | 20231219 | 133700 | 3705380340 | 5840 | 5840 | 5840 | 5840 | 15 |
| 356 | 20231219 | 133600 | 3705292740 | 5840 | 5850 | 5850 | 5840 | 984 |
| 357 | 20231219 | 133500 | 3699542220 | 5840 | 5840 | 5840 | 5840 | 1 |
| 358 | 20231219 | 133400 | 3699536380 | 5840 | 5840 | 5840 | 5840 | 0 |
| 359 | 20231219 | 133300 | 3699536380 | 5840 | 5840 | 5840 | 5840 | 100 |
| 360 | 20231219 | 133200 | 3698952380 | 5840 | 5840 | 5840 | 5840 | 66 |
| 361 | 20231219 | 133100 | 3698566940 | 5850 | 5850 | 5850 | 5840 | 1999 |
| 362 | 20231219 | 133000 | 3686887530 | 5840 | 5850 | 5850 | 5840 | 277 |
| 363 | 20231219 | 132900 | 3685269660 | 5840 | 5840 | 5840 | 5840 | 339 |
| 364 | 20231219 | 132800 | 3683289900 | 5840 | 5840 | 5840 | 5840 | 23 |
| 365 | 20231219 | 132700 | 3683155580 | 5840 | 5840 | 5850 | 5840 | 652 |
| 366 | 20231219 | 132600 | 3679344440 | 5840 | 5840 | 5840 | 5840 | 78 |
| 367 | 20231219 | 132500 | 3678888920 | 5840 | 5840 | 5840 | 5840 | 347 |
| 368 | 20231219 | 132400 | 3676862440 | 5840 | 5840 | 5840 | 5840 | 873 |
| 369 | 20231219 | 132300 | 3671764120 | 5840 | 5850 | 5850 | 5840 | 182 |
| 370 | 20231219 | 132200 | 3670701140 | 5850 | 5850 | 5850 | 5850 | 30 |
| 371 | 20231219 | 132100 | 3670525640 | 5850 | 5850 | 5850 | 5850 | 0 |
| 372 | 20231219 | 132000 | 3670525640 | 5850 | 5850 | 5850 | 5850 | 301 |
| 373 | 20231219 | 131900 | 3668764790 | 5850 | 5850 | 5850 | 5850 | 145 |
| 374 | 20231219 | 131800 | 3667916540 | 5850 | 5850 | 5850 | 5850 | 75 |
| 375 | 20231219 | 131700 | 3667477790 | 5850 | 5840 | 5850 | 5840 | 609 |
| 376 | 20231219 | 131600 | 3663918960 | 5840 | 5840 | 5840 | 5840 | 215 |
| 377 | 20231219 | 131500 | 3662663360 | 5840 | 5840 | 5840 | 5840 | 269 |
| 378 | 20231219 | 131400 | 3661092400 | 5850 | 5850 | 5850 | 5850 | 40 |
| 379 | 20231219 | 131300 | 3660858400 | 5850 | 5850 | 5850 | 5850 | 3 |
| 380 | 20231219 | 131200 | 3660840850 | 5840 | 5840 | 5840 | 5840 | 384 |
| 381 | 20231219 | 131100 | 3658598290 | 5840 | 5840 | 5840 | 5840 | 199 |
| 382 | 20231219 | 131000 | 3657436130 | 5840 | 5850 | 5850 | 5840 | 2957 |
| 383 | 20231219 | 130900 | 3640146670 | 5850 | 5850 | 5850 | 5850 | 2 |
| 384 | 20231219 | 130800 | 3640134970 | 5850 | 5850 | 5850 | 5850 | 46 |
| 385 | 20231219 | 130700 | 3639865870 | 5850 | 5850 | 5850 | 5850 | 4 |
| 386 | 20231219 | 130600 | 3639842470 | 5840 | 5850 | 5850 | 5840 | 1116 |
| 387 | 20231219 | 130500 | 3633314530 | 5840 | 5840 | 5840 | 5840 | 32 |
| 388 | 20231219 | 130400 | 3633127650 | 5840 | 5840 | 5840 | 5840 | 179 |
| 389 | 20231219 | 130300 | 3632082290 | 5840 | 5840 | 5840 | 5840 | 10 |
| 390 | 20231219 | 130200 | 3632023890 | 5850 | 5850 | 5850 | 5840 | 89 |
| 391 | 20231219 | 130100 | 3631503370 | 5850 | 5850 | 5850 | 5850 | 1769 |
| 392 | 20231219 | 130000 | 3621154720 | 5850 | 5860 | 5860 | 5850 | 20 |
| 393 | 20231219 | 125900 | 3621037690 | 5860 | 5850 | 5860 | 5850 | 278 |
| 394 | 20231219 | 125800 | 3619410200 | 5850 | 5850 | 5860 | 5850 | 101 |
| 395 | 20231219 | 125700 | 3618819150 | 5850 | 5860 | 5860 | 5850 | 862 |
| 396 | 20231219 | 125600 | 3613769560 | 5860 | 5850 | 5860 | 5850 | 57 |
| 397 | 20231219 | 125500 | 3613436010 | 5860 | 5860 | 5860 | 5860 | 6 |
| 398 | 20231219 | 125400 | 3613400850 | 5850 | 5850 | 5850 | 5850 | 28 |
| 399 | 20231219 | 125300 | 3613237050 | 5860 | 5850 | 5860 | 5850 | 470 |
| 400 | 20231219 | 125200 | 3610485520 | 5850 | 5850 | 5850 | 5840 | 1536 |
| 401 | 20231219 | 125100 | 3601499930 | 5840 | 5840 | 5840 | 5840 | 3105 |
| 402 | 20231219 | 125000 | 3583366730 | 5850 | 5840 | 5850 | 5840 | 230 |
| 403 | 20231219 | 124900 | 3582022530 | 5840 | 5850 | 5850 | 5840 | 52 |
| 404 | 20231219 | 124800 | 3581718830 | 5850 | 5840 | 5850 | 5840 | 60 |
| 405 | 20231219 | 124700 | 3581367930 | 5850 | 5840 | 5850 | 5840 | 161 |
| 406 | 20231219 | 124600 | 3580426390 | 5840 | 5840 | 5840 | 5840 | 10 |
| 407 | 20231219 | 124500 | 3580367990 | 5840 | 5840 | 5840 | 5840 | 14 |
| 408 | 20231219 | 124400 | 3580286230 | 5840 | 5840 | 5850 | 5840 | 2048 |
| 409 | 20231219 | 124300 | 3568315910 | 5840 | 5850 | 5850 | 5840 | 583 |
| 410 | 20231219 | 124200 | 3564905530 | 5850 | 5860 | 5860 | 5850 | 602 |
| 411 | 20231219 | 124100 | 3561383760 | 5860 | 5860 | 5870 | 5860 | 1696 |
| 412 | 20231219 | 124000 | 3551444900 | 5860 | 5870 | 5870 | 5860 | 488 |
| 413 | 20231219 | 123900 | 3548584220 | 5870 | 5870 | 5870 | 5860 | 433 |
| 414 | 20231219 | 123800 | 3546046330 | 5870 | 5880 | 5880 | 5860 | 994 |
| 415 | 20231219 | 123700 | 3540211370 | 5880 | 5910 | 5910 | 5870 | 5645 |
| 416 | 20231219 | 123600 | 3507006730 | 5910 | 5850 | 5910 | 5840 | 51085 |
| 417 | 20231219 | 123500 | 3206469640 | 5850 | 5850 | 5850 | 5850 | 118 |
| 418 | 20231219 | 123400 | 3205779340 | 5850 | 5830 | 5850 | 5830 | 1592 |
| 419 | 20231219 | 123300 | 3196466200 | 5830 | 5840 | 5840 | 5830 | 493 |
| 420 | 20231219 | 123200 | 3193588100 | 5840 | 5840 | 5840 | 5840 | 220 |
| 421 | 20231219 | 123100 | 3192303300 | 5830 | 5830 | 5830 | 5830 | 212 |
| 422 | 20231219 | 123000 | 3191067340 | 5830 | 5830 | 5830 | 5830 | 500 |
| 423 | 20231219 | 122900 | 3188152340 | 5830 | 5830 | 5840 | 5830 | 2152 |
| 424 | 20231219 | 122800 | 3175586180 | 5830 | 5830 | 5830 | 5830 | 688 |
| 425 | 20231219 | 122700 | 3171575140 | 5830 | 5830 | 5830 | 5830 | 2 |
| 426 | 20231219 | 122600 | 3171563480 | 5830 | 5830 | 5830 | 5830 | 835 |
| 427 | 20231219 | 122500 | 3166695430 | 5840 | 5830 | 5840 | 5830 | 271 |
| 428 | 20231219 | 122400 | 3165115490 | 5830 | 5830 | 5830 | 5830 | 1647 |
| 429 | 20231219 | 122300 | 3155513480 | 5840 | 5840 | 5840 | 5840 | 1 |
| 430 | 20231219 | 122200 | 3155507640 | 5840 | 5840 | 5840 | 5840 | 1846 |
| 431 | 20231219 | 122100 | 3144727000 | 5840 | 5850 | 5850 | 5840 | 38 |
| 432 | 20231219 | 122000 | 3144505000 | 5850 | 5840 | 5850 | 5840 | 51 |
| 433 | 20231219 | 121900 | 3144207150 | 5840 | 5840 | 5840 | 5840 | 157 |
| 434 | 20231219 | 121800 | 3143290270 | 5850 | 5850 | 5850 | 5850 | 327 |
| 435 | 20231219 | 121700 | 3141377320 | 5860 | 5850 | 5860 | 5850 | 1136 |
| 436 | 20231219 | 121600 | 3134731380 | 5850 | 5860 | 5860 | 5850 | 926 |
| 437 | 20231219 | 121500 | 3129314270 | 5850 | 5850 | 5860 | 5850 | 64 |
| 438 | 20231219 | 121400 | 3128939820 | 5850 | 5860 | 5860 | 5850 | 3191 |
| 439 | 20231219 | 121300 | 3110264910 | 5860 | 5850 | 5860 | 5850 | 9159 |
| 440 | 20231219 | 121200 | 3056644020 | 5850 | 5840 | 5850 | 5840 | 2612 |
| 441 | 20231219 | 121100 | 3041389760 | 5850 | 5850 | 5850 | 5850 | 2707 |
| 442 | 20231219 | 121000 | 3025553810 | 5860 | 5850 | 5860 | 5850 | 155 |
| 443 | 20231219 | 120900 | 3024647050 | 5860 | 5860 | 5870 | 5860 | 2703 |
| 444 | 20231219 | 120800 | 3008806170 | 5870 | 5870 | 5870 | 5870 | 192 |
| 445 | 20231219 | 120700 | 3007679130 | 5870 | 5860 | 5870 | 5860 | 2820 |
| 446 | 20231219 | 120600 | 2991153730 | 5860 | 5860 | 5860 | 5860 | 1559 |
| 447 | 20231219 | 120500 | 2982017990 | 5860 | 5860 | 5860 | 5860 | 1465 |
| 448 | 20231219 | 120400 | 2973433090 | 5860 | 5860 | 5860 | 5860 | 33 |
| 449 | 20231219 | 120300 | 2973239710 | 5860 | 5850 | 5860 | 5850 | 483 |
| 450 | 20231219 | 120200 | 2970413110 | 5860 | 5860 | 5860 | 5860 | 1372 |
| 451 | 20231219 | 120100 | 2962373190 | 5850 | 5850 | 5850 | 5840 | 1854 |
| 452 | 20231219 | 120000 | 2951527300 | 5850 | 5850 | 5850 | 5850 | 701 |
| 453 | 20231219 | 115900 | 2947426450 | 5850 | 5850 | 5850 | 5850 | 441 |
| 454 | 20231219 | 115800 | 2944846600 | 5850 | 5860 | 5860 | 5850 | 7271 |
| 455 | 20231219 | 115700 | 2902280000 | 5860 | 5860 | 5860 | 5850 | 220 |
| 456 | 20231219 | 115600 | 2900992070 | 5860 | 5850 | 5860 | 5840 | 6380 |
| 457 | 20231219 | 115500 | 2863699480 | 5850 | 5850 | 5850 | 5850 | 81 |
| 458 | 20231219 | 115400 | 2863225630 | 5850 | 5850 | 5850 | 5850 | 290 |
| 459 | 20231219 | 115300 | 2861529130 | 5850 | 5850 | 5850 | 5850 | 2176 |
| 460 | 20231219 | 115200 | 2848799530 | 5850 | 5860 | 5860 | 5850 | 110 |
| 461 | 20231219 | 115100 | 2848155810 | 5860 | 5860 | 5860 | 5860 | 200 |
| 462 | 20231219 | 115000 | 2846983810 | 5860 | 5860 | 5860 | 5850 | 2762 |
| 463 | 20231219 | 114900 | 2830814850 | 5850 | 5860 | 5860 | 5850 | 789 |
| 464 | 20231219 | 114800 | 2826194090 | 5860 | 5860 | 5860 | 5860 | 184 |
| 465 | 20231219 | 114700 | 2825115850 | 5860 | 5870 | 5870 | 5860 | 1921 |
| 466 | 20231219 | 114600 | 2813840090 | 5870 | 5870 | 5870 | 5870 | 2229 |
| 467 | 20231219 | 114500 | 2800755860 | 5880 | 5880 | 5880 | 5870 | 221 |
| 468 | 20231219 | 114400 | 2799456770 | 5870 | 5850 | 5880 | 5850 | 15833 |
| 469 | 20231219 | 114300 | 2706605620 | 5850 | 5850 | 5850 | 5850 | 1184 |
| 470 | 20231219 | 114200 | 2699679220 | 5850 | 5850 | 5850 | 5850 | 1285 |
| 471 | 20231219 | 114100 | 2692161970 | 5850 | 5850 | 5860 | 5850 | 2398 |
| 472 | 20231219 | 114000 | 2678133410 | 5860 | 5850 | 5860 | 5850 | 614 |
| 473 | 20231219 | 113900 | 2674541320 | 5850 | 5850 | 5860 | 5850 | 272 |
| 474 | 20231219 | 113800 | 2672949250 | 5850 | 5860 | 5860 | 5850 | 15 |
| 475 | 20231219 | 113700 | 2672861450 | 5860 | 5850 | 5860 | 5850 | 1306 |
| 476 | 20231219 | 113600 | 2665218810 | 5860 | 5860 | 5860 | 5860 | 215 |
| 477 | 20231219 | 113500 | 2663958910 | 5860 | 5830 | 5860 | 5830 | 27955 |
| 478 | 20231219 | 113400 | 2500500940 | 5830 | 5840 | 5840 | 5830 | 1273 |
| 479 | 20231219 | 113300 | 2493079340 | 5830 | 5840 | 5840 | 5830 | 20 |
| 480 | 20231219 | 113200 | 2492962640 | 5830 | 5840 | 5840 | 5830 | 1302 |
| 481 | 20231219 | 113100 | 2485370940 | 5830 | 5830 | 5840 | 5830 | 1230 |
| 482 | 20231219 | 113000 | 2478199040 | 5840 | 5830 | 5840 | 5830 | 75 |
| 483 | 20231219 | 112900 | 2477761590 | 5840 | 5830 | 5840 | 5830 | 1611 |
| 484 | 20231219 | 112800 | 2468369440 | 5830 | 5830 | 5830 | 5830 | 120 |
| 485 | 20231219 | 112700 | 2467669840 | 5830 | 5830 | 5830 | 5830 | 5335 |
| 486 | 20231219 | 112600 | 2436566790 | 5830 | 5830 | 5830 | 5830 | 742 |
| 487 | 20231219 | 112500 | 2432240930 | 5830 | 5810 | 5830 | 5810 | 2887 |
| 488 | 20231219 | 112400 | 2415439300 | 5810 | 5820 | 5820 | 5810 | 22 |
| 489 | 20231219 | 112300 | 2415311470 | 5820 | 5820 | 5820 | 5820 | 82 |
| 490 | 20231219 | 112200 | 2414834230 | 5810 | 5800 | 5810 | 5800 | 11026 |
| 491 | 20231219 | 112100 | 2350799770 | 5800 | 5800 | 5800 | 5800 | 950 |
| 492 | 20231219 | 112000 | 2345289770 | 5800 | 5800 | 5800 | 5800 | 5000 |
| 493 | 20231219 | 111900 | 2316289770 | 5800 | 5790 | 5800 | 5790 | 142 |
| 494 | 20231219 | 111800 | 2315467580 | 5790 | 5790 | 5800 | 5790 | 638 |
| 495 | 20231219 | 111700 | 2311773550 | 5800 | 5800 | 5800 | 5800 | 51 |
| 496 | 20231219 | 111600 | 2311477750 | 5790 | 5790 | 5790 | 5790 | 698 |
| 497 | 20231219 | 111500 | 2307436330 | 5800 | 5800 | 5800 | 5800 | 2730 |
| 498 | 20231219 | 111400 | 2291602330 | 5800 | 5800 | 5800 | 5800 | 5290 |
| 499 | 20231219 | 111300 | 2260920330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 500 | 20231219 | 111200 | 2260920330 | 5800 | 5800 | 5800 | 5800 | 20 |
| 501 | 20231219 | 111100 | 2260804330 | 5800 | 5800 | 5800 | 5800 | 81 |
| 502 | 20231219 | 111000 | 2260334530 | 5800 | 5800 | 5800 | 5800 | 110 |
| 503 | 20231219 | 110900 | 2259696530 | 5800 | 5800 | 5800 | 5800 | 64 |
| 504 | 20231219 | 110800 | 2259325330 | 5800 | 5800 | 5800 | 5800 | 39 |
| 505 | 20231219 | 110700 | 2259099130 | 5800 | 5800 | 5810 | 5800 | 127 |
| 506 | 20231219 | 110600 | 2258362520 | 5810 | 5810 | 5810 | 5810 | 826 |
| 507 | 20231219 | 110500 | 2253563460 | 5810 | 5820 | 5820 | 5810 | 665 |
| 508 | 20231219 | 110400 | 2249695710 | 5820 | 5830 | 5830 | 5810 | 1231 |
| 509 | 20231219 | 110300 | 2242532760 | 5830 | 5830 | 5830 | 5820 | 1230 |
| 510 | 20231219 | 110200 | 2235373030 | 5830 | 5830 | 5830 | 5820 | 315 |
| 511 | 20231219 | 110100 | 2233537180 | 5820 | 5820 | 5820 | 5820 | 101 |
| 512 | 20231219 | 110000 | 2232949360 | 5820 | 5820 | 5820 | 5820 | 2226 |
| 513 | 20231219 | 105900 | 2219994040 | 5810 | 5810 | 5810 | 5810 | 85 |
| 514 | 20231219 | 105800 | 2219500190 | 5820 | 5810 | 5820 | 5810 | 193 |
| 515 | 20231219 | 105700 | 2218378760 | 5810 | 5810 | 5810 | 5810 | 1950 |
| 516 | 20231219 | 105600 | 2207049260 | 5820 | 5820 | 5820 | 5810 | 1578 |
| 517 | 20231219 | 105500 | 2197866700 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 518 | 20231219 | 105400 | 2192046700 | 5820 | 5810 | 5820 | 5810 | 106 |
| 519 | 20231219 | 105300 | 2191430830 | 5810 | 5810 | 5810 | 5810 | 2628 |
| 520 | 20231219 | 105200 | 2176162150 | 5810 | 5800 | 5810 | 5800 | 4832 |
| 521 | 20231219 | 105100 | 2148094810 | 5800 | 5800 | 5800 | 5800 | 13 |
| 522 | 20231219 | 105000 | 2148019410 | 5800 | 5810 | 5810 | 5800 | 130 |
| 523 | 20231219 | 104900 | 2147265210 | 5800 | 5800 | 5810 | 5800 | 1012 |
| 524 | 20231219 | 104800 | 2141395510 | 5800 | 5800 | 5800 | 5800 | 50 |
| 525 | 20231219 | 104700 | 2141105510 | 5800 | 5800 | 5800 | 5800 | 1179 |
| 526 | 20231219 | 104600 | 2134267310 | 5800 | 5790 | 5800 | 5790 | 1505 |
| 527 | 20231219 | 104500 | 2125538970 | 5800 | 5780 | 5800 | 5780 | 1042 |
| 528 | 20231219 | 104400 | 2119498830 | 5790 | 5790 | 5790 | 5790 | 428 |
| 529 | 20231219 | 104300 | 2117020710 | 5790 | 5790 | 5790 | 5790 | 1675 |
| 530 | 20231219 | 104200 | 2107322460 | 5790 | 5780 | 5790 | 5780 | 778 |
| 531 | 20231219 | 104100 | 2102825600 | 5780 | 5780 | 5780 | 5780 | 541 |
| 532 | 20231219 | 104000 | 2099698620 | 5780 | 5770 | 5780 | 5770 | 755 |
| 533 | 20231219 | 103900 | 2095337230 | 5770 | 5760 | 5770 | 5760 | 122 |
| 534 | 20231219 | 103800 | 2094633300 | 5760 | 5770 | 5770 | 5760 | 512 |
| 535 | 20231219 | 103700 | 2091683270 | 5770 | 5760 | 5770 | 5760 | 247 |
| 536 | 20231219 | 103600 | 2090260080 | 5760 | 5770 | 5770 | 5760 | 310 |
| 537 | 20231219 | 103500 | 2088473380 | 5760 | 5750 | 5760 | 5750 | 1111 |
| 538 | 20231219 | 103400 | 2082078150 | 5760 | 5760 | 5760 | 5760 | 3569 |
| 539 | 20231219 | 103300 | 2061520710 | 5760 | 5770 | 5770 | 5760 | 52 |
| 540 | 20231219 | 103200 | 2061220870 | 5770 | 5770 | 5770 | 5770 | 265 |
| 541 | 20231219 | 103100 | 2059691820 | 5770 | 5780 | 5780 | 5760 | 1223 |
| 542 | 20231219 | 103000 | 2052635350 | 5770 | 5760 | 5770 | 5760 | 4750 |
| 543 | 20231219 | 102900 | 2025269220 | 5760 | 5770 | 5770 | 5760 | 6754 |
| 544 | 20231219 | 102800 | 1986351010 | 5770 | 5780 | 5780 | 5770 | 969 |
| 545 | 20231219 | 102700 | 1980750880 | 5770 | 5770 | 5780 | 5770 | 64 |
| 546 | 20231219 | 102600 | 1980381430 | 5770 | 5770 | 5770 | 5770 | 24 |
| 547 | 20231219 | 102500 | 1980242950 | 5770 | 5770 | 5770 | 5770 | 263 |
| 548 | 20231219 | 102400 | 1978725440 | 5770 | 5770 | 5770 | 5770 | 270 |
| 549 | 20231219 | 102300 | 1977167540 | 5780 | 5770 | 5780 | 5770 | 1750 |
| 550 | 20231219 | 102200 | 1967067040 | 5770 | 5780 | 5780 | 5770 | 4426 |
| 551 | 20231219 | 102100 | 1941520710 | 5780 | 5790 | 5790 | 5780 | 3906 |
| 552 | 20231219 | 102000 | 1918943910 | 5780 | 5780 | 5780 | 5780 | 3655 |
| 553 | 20231219 | 101900 | 1897818010 | 5780 | 5780 | 5780 | 5780 | 302 |
| 554 | 20231219 | 101800 | 1896072450 | 5790 | 5790 | 5790 | 5790 | 100 |
| 555 | 20231219 | 101700 | 1895493450 | 5790 | 5780 | 5790 | 5780 | 1203 |
| 556 | 20231219 | 101600 | 1888538110 | 5780 | 5780 | 5790 | 5780 | 1269 |
| 557 | 20231219 | 101500 | 1881203280 | 5780 | 5790 | 5790 | 5780 | 550 |
| 558 | 20231219 | 101400 | 1878019930 | 5790 | 5780 | 5790 | 5780 | 943 |
| 559 | 20231219 | 101300 | 1872560320 | 5780 | 5780 | 5780 | 5780 | 298 |
| 560 | 20231219 | 101200 | 1870837880 | 5800 | 5780 | 5800 | 5780 | 146 |
| 561 | 20231219 | 101100 | 1869993800 | 5780 | 5780 | 5780 | 5780 | 298 |
| 562 | 20231219 | 101000 | 1868271360 | 5780 | 5770 | 5800 | 5760 | 5182 |
| 563 | 20231219 | 100900 | 1838309110 | 5780 | 5780 | 5780 | 5780 | 2214 |
| 564 | 20231219 | 100800 | 1825512190 | 5780 | 5790 | 5790 | 5780 | 4921 |
| 565 | 20231219 | 100700 | 1797066640 | 5790 | 5800 | 5810 | 5790 | 8921 |
| 566 | 20231219 | 100600 | 1745328510 | 5800 | 5800 | 5800 | 5800 | 566 |
| 567 | 20231219 | 100500 | 1742045710 | 5800 | 5810 | 5810 | 5800 | 6476 |
| 568 | 20231219 | 100400 | 1704440150 | 5810 | 5800 | 5810 | 5800 | 673 |
| 569 | 20231219 | 100300 | 1700531360 | 5810 | 5810 | 5810 | 5810 | 1091 |
| 570 | 20231219 | 100200 | 1694192650 | 5800 | 5810 | 5810 | 5800 | 836 |
| 571 | 20231219 | 100100 | 1689335970 | 5810 | 5800 | 5810 | 5800 | 1770 |
| 572 | 20231219 | 100000 | 1679061900 | 5800 | 5800 | 5800 | 5800 | 362 |
| 573 | 20231219 | 095900 | 1676962300 | 5800 | 5810 | 5810 | 5800 | 3166 |
| 574 | 20231219 | 095800 | 1658574720 | 5820 | 5810 | 5820 | 5810 | 819 |
| 575 | 20231219 | 095700 | 1653816130 | 5810 | 5810 | 5810 | 5810 | 1887 |
| 576 | 20231219 | 095600 | 1642852660 | 5810 | 5810 | 5820 | 5810 | 97 |
| 577 | 20231219 | 095500 | 1642288170 | 5810 | 5810 | 5810 | 5810 | 1374 |
| 578 | 20231219 | 095400 | 1634305230 | 5820 | 5820 | 5820 | 5810 | 1262 |
| 579 | 20231219 | 095300 | 1626965910 | 5820 | 5820 | 5820 | 5820 | 912 |
| 580 | 20231219 | 095200 | 1621658070 | 5820 | 5820 | 5820 | 5810 | 8103 |
| 581 | 20231219 | 095100 | 1574562770 | 5820 | 5820 | 5820 | 5820 | 2340 |
| 582 | 20231219 | 095000 | 1560943970 | 5830 | 5830 | 5830 | 5820 | 4073 |
| 583 | 20231219 | 094900 | 1537199050 | 5830 | 5830 | 5830 | 5820 | 1458 |
| 584 | 20231219 | 094800 | 1528708220 | 5830 | 5830 | 5830 | 5820 | 118 |
| 585 | 20231219 | 094700 | 1528020940 | 5830 | 5850 | 5850 | 5820 | 7906 |
| 586 | 20231219 | 094600 | 1481902470 | 5840 | 5840 | 5850 | 5840 | 3753 |
| 587 | 20231219 | 094500 | 1459952050 | 5850 | 5840 | 5850 | 5840 | 2538 |
| 588 | 20231219 | 094400 | 1445128130 | 5840 | 5840 | 5840 | 5840 | 2457 |
| 589 | 20231219 | 094300 | 1430779250 | 5850 | 5850 | 5850 | 5840 | 2617 |
| 590 | 20231219 | 094200 | 1415469910 | 5850 | 5840 | 5850 | 5830 | 3605 |
| 591 | 20231219 | 094100 | 1394396530 | 5830 | 5840 | 5840 | 5830 | 1970 |
| 592 | 20231219 | 094000 | 1382910720 | 5840 | 5870 | 5870 | 5820 | 20987 |
| 593 | 20231219 | 093900 | 1260289080 | 5870 | 5840 | 5880 | 5840 | 19695 |
| 594 | 20231219 | 093800 | 1144850810 | 5830 | 5830 | 5840 | 5830 | 2283 |
| 595 | 20231219 | 093700 | 1131539120 | 5840 | 5840 | 5850 | 5830 | 7614 |
| 596 | 20231219 | 093600 | 1087073110 | 5840 | 5800 | 5840 | 5800 | 10134 |
| 597 | 20231219 | 093500 | 1028031710 | 5810 | 5810 | 5810 | 5810 | 3218 |
| 598 | 20231219 | 093400 | 1009335130 | 5800 | 5810 | 5820 | 5800 | 3296 |
| 599 | 20231219 | 093300 | 990185370 | 5810 | 5810 | 5820 | 5800 | 6488 |
| 600 | 20231219 | 093200 | 952488260 | 5810 | 5810 | 5820 | 5810 | 9228 |
| 601 | 20231219 | 093100 | 898873560 | 5810 | 5800 | 5810 | 5800 | 2084 |
| 602 | 20231219 | 093000 | 886786190 | 5800 | 5800 | 5800 | 5800 | 3672 |
| 603 | 20231219 | 092900 | 865488590 | 5800 | 5800 | 5810 | 5790 | 5907 |
| 604 | 20231219 | 092800 | 831227940 | 5790 | 5800 | 5800 | 5780 | 6397 |
| 605 | 20231219 | 092700 | 794150470 | 5800 | 5770 | 5820 | 5770 | 33211 |
| 606 | 20231219 | 092600 | 601717540 | 5770 | 5770 | 5770 | 5770 | 1058 |
| 607 | 20231219 | 092500 | 595612880 | 5770 | 5770 | 5780 | 5770 | 1801 |
| 608 | 20231219 | 092400 | 585220110 | 5760 | 5760 | 5760 | 5750 | 5342 |
| 609 | 20231219 | 092300 | 554490970 | 5750 | 5750 | 5760 | 5750 | 640 |
| 610 | 20231219 | 092200 | 550807970 | 5750 | 5760 | 5760 | 5750 | 1851 |
| 611 | 20231219 | 092100 | 540162040 | 5760 | 5760 | 5760 | 5750 | 1867 |
| 612 | 20231219 | 092000 | 529408130 | 5770 | 5760 | 5770 | 5760 | 982 |
| 613 | 20231219 | 091900 | 523750650 | 5760 | 5730 | 5790 | 5730 | 24317 |
| 614 | 20231219 | 091800 | 383548050 | 5730 | 5740 | 5740 | 5730 | 1758 |
| 615 | 20231219 | 091700 | 373457190 | 5740 | 5740 | 5740 | 5740 | 2139 |
| 616 | 20231219 | 091600 | 361179330 | 5740 | 5740 | 5750 | 5740 | 754 |
| 617 | 20231219 | 091500 | 356849230 | 5740 | 5740 | 5740 | 5730 | 1520 |
| 618 | 20231219 | 091400 | 348124930 | 5740 | 5760 | 5770 | 5740 | 3563 |
| 619 | 20231219 | 091300 | 327618700 | 5760 | 5740 | 5780 | 5740 | 8720 |
| 620 | 20231219 | 091200 | 277375350 | 5740 | 5720 | 5750 | 5720 | 7639 |
| 621 | 20231219 | 091100 | 233512950 | 5710 | 5710 | 5720 | 5710 | 1626 |
| 622 | 20231219 | 091000 | 224213760 | 5710 | 5710 | 5710 | 5710 | 1256 |
| 623 | 20231219 | 090900 | 217042000 | 5710 | 5710 | 5710 | 5710 | 2376 |
| 624 | 20231219 | 090800 | 203475040 | 5720 | 5710 | 5720 | 5710 | 716 |
| 625 | 20231219 | 090700 | 199386480 | 5710 | 5700 | 5710 | 5700 | 3458 |
| 626 | 20231219 | 090600 | 179641590 | 5710 | 5700 | 5710 | 5700 | 102 |
| 627 | 20231219 | 090500 | 179060180 | 5690 | 5700 | 5700 | 5690 | 785 |
| 628 | 20231219 | 090400 | 174592290 | 5690 | 5710 | 5710 | 5690 | 9784 |
| 629 | 20231219 | 090300 | 118768500 | 5710 | 5710 | 5720 | 5710 | 126 |
| 630 | 20231219 | 090200 | 118047840 | 5710 | 5710 | 5720 | 5710 | 5316 |
| 631 | 20231219 | 090100 | 87693280 | 5720 | 5720 | 5740 | 5710 | 4136 |
| 632 | 20231219 | 090000 | 64052390 | 5720 | 5750 | 5750 | 5710 | 11148 |