30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 190900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 3 | 20231222 | 190800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 4 | 20231222 | 190700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 5 | 20231222 | 190600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 6 | 20231222 | 190500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 7 | 20231222 | 190400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 8 | 20231222 | 190300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 9 | 20231222 | 190200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 10 | 20231222 | 190100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 11 | 20231222 | 190000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 12 | 20231222 | 185900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 13 | 20231222 | 185800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 14 | 20231222 | 185700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 15 | 20231222 | 185600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 16 | 20231222 | 185500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 17 | 20231222 | 185400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 18 | 20231222 | 185300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 19 | 20231222 | 185200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 20 | 20231222 | 185100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 21 | 20231222 | 185000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 22 | 20231222 | 184900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 23 | 20231222 | 184800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 24 | 20231222 | 184700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 25 | 20231222 | 184600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 26 | 20231222 | 184500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 27 | 20231222 | 184400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 28 | 20231222 | 184300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 29 | 20231222 | 184200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 30 | 20231222 | 184100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 31 | 20231222 | 184000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 32 | 20231222 | 183900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 33 | 20231222 | 183800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 34 | 20231222 | 183700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 35 | 20231222 | 183600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 36 | 20231222 | 183500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 37 | 20231222 | 183400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 38 | 20231222 | 183300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 39 | 20231222 | 183200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 40 | 20231222 | 183100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 41 | 20231222 | 183000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 42 | 20231222 | 182900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 43 | 20231222 | 182800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 44 | 20231222 | 182700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 45 | 20231222 | 182600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 46 | 20231222 | 182500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 47 | 20231222 | 182400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 48 | 20231222 | 182300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 49 | 20231222 | 182200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 50 | 20231222 | 182100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 51 | 20231222 | 182000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 52 | 20231222 | 181900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 53 | 20231222 | 181800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 54 | 20231222 | 181700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 55 | 20231222 | 181600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 56 | 20231222 | 181500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 57 | 20231222 | 181400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 58 | 20231222 | 181300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 59 | 20231222 | 181200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 60 | 20231222 | 181100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 61 | 20231222 | 181000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 62 | 20231222 | 180900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 63 | 20231222 | 180800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 64 | 20231222 | 180700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 65 | 20231222 | 180600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 66 | 20231222 | 180500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 67 | 20231222 | 180400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 68 | 20231222 | 180300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 69 | 20231222 | 180200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 70 | 20231222 | 180100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 71 | 20231222 | 180000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 72 | 20231222 | 175900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 73 | 20231222 | 175800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 74 | 20231222 | 175700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 75 | 20231222 | 175600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 76 | 20231222 | 175500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 77 | 20231222 | 175400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 78 | 20231222 | 175300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 79 | 20231222 | 175200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 80 | 20231222 | 175100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 81 | 20231222 | 175000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 82 | 20231222 | 174900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 83 | 20231222 | 174800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 84 | 20231222 | 174700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 85 | 20231222 | 174600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 86 | 20231222 | 174500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 87 | 20231222 | 174400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 88 | 20231222 | 174300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 89 | 20231222 | 174200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 90 | 20231222 | 174100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 91 | 20231222 | 174000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 92 | 20231222 | 173900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 93 | 20231222 | 173800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 94 | 20231222 | 173700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 95 | 20231222 | 173600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 96 | 20231222 | 173500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 97 | 20231222 | 173400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 98 | 20231222 | 173300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 99 | 20231222 | 173200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 100 | 20231222 | 173100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 101 | 20231222 | 173000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 102 | 20231222 | 172900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 103 | 20231222 | 172800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 104 | 20231222 | 172700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 105 | 20231222 | 172600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 106 | 20231222 | 172500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 107 | 20231222 | 172400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 108 | 20231222 | 172300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 109 | 20231222 | 172200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 110 | 20231222 | 172100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 111 | 20231222 | 172000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 112 | 20231222 | 171900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 113 | 20231222 | 171800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 114 | 20231222 | 171700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 115 | 20231222 | 171600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 116 | 20231222 | 171500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 117 | 20231222 | 171400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 118 | 20231222 | 171300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 119 | 20231222 | 171200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 120 | 20231222 | 171100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 121 | 20231222 | 171000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 122 | 20231222 | 170900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 123 | 20231222 | 170800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 124 | 20231222 | 170700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 125 | 20231222 | 170600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 126 | 20231222 | 170500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 127 | 20231222 | 170400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 128 | 20231222 | 170300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 129 | 20231222 | 170200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 130 | 20231222 | 170100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 131 | 20231222 | 170000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 132 | 20231222 | 165900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 133 | 20231222 | 165800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 134 | 20231222 | 165700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 135 | 20231222 | 165600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 136 | 20231222 | 165500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 137 | 20231222 | 165400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 138 | 20231222 | 165300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 139 | 20231222 | 165200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 140 | 20231222 | 165100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 141 | 20231222 | 165000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 142 | 20231222 | 164900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 143 | 20231222 | 164800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 144 | 20231222 | 164700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 145 | 20231222 | 164600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 146 | 20231222 | 164500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 147 | 20231222 | 164400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 148 | 20231222 | 164300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 149 | 20231222 | 164200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 150 | 20231222 | 164100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 151 | 20231222 | 164000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 152 | 20231222 | 163900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 153 | 20231222 | 163800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 154 | 20231222 | 163700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 155 | 20231222 | 163600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 156 | 20231222 | 163500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 157 | 20231222 | 163400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 158 | 20231222 | 163300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 159 | 20231222 | 163200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 160 | 20231222 | 163100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 161 | 20231222 | 163000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 162 | 20231222 | 162900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 163 | 20231222 | 162800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 164 | 20231222 | 162700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 165 | 20231222 | 162600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 166 | 20231222 | 162500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 167 | 20231222 | 162400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 168 | 20231222 | 162300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 169 | 20231222 | 162200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 170 | 20231222 | 162100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 171 | 20231222 | 162000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 172 | 20231222 | 161900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 173 | 20231222 | 161800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 174 | 20231222 | 161700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 175 | 20231222 | 161600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 176 | 20231222 | 161500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 177 | 20231222 | 161400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 178 | 20231222 | 161300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 179 | 20231222 | 161200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 180 | 20231222 | 161100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 181 | 20231222 | 161000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 182 | 20231222 | 160900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 183 | 20231222 | 160800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 184 | 20231222 | 160700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 185 | 20231222 | 160600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 186 | 20231222 | 160500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 187 | 20231222 | 160400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 188 | 20231222 | 160300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 189 | 20231222 | 160200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 190 | 20231222 | 160100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 191 | 20231222 | 160000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 192 | 20231222 | 155900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 193 | 20231222 | 155800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 194 | 20231222 | 155700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 195 | 20231222 | 155600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 196 | 20231222 | 155500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 197 | 20231222 | 155400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 198 | 20231222 | 155300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 199 | 20231222 | 155200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 200 | 20231222 | 155100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 201 | 20231222 | 155000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 202 | 20231222 | 154900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 203 | 20231222 | 154800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 204 | 20231222 | 154700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 205 | 20231222 | 154600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 206 | 20231222 | 154500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 207 | 20231222 | 154400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 208 | 20231222 | 154300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 209 | 20231222 | 154200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 210 | 20231222 | 154100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 211 | 20231222 | 154000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 212 | 20231222 | 153900 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 213 | 20231222 | 153800 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 214 | 20231222 | 153700 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 215 | 20231222 | 153600 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 216 | 20231222 | 153500 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 217 | 20231222 | 153400 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 218 | 20231222 | 153300 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 219 | 20231222 | 153200 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 220 | 20231222 | 153100 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 0 |
| 221 | 20231222 | 153000 | 2070800450 | 2640 | 2640 | 2640 | 2640 | 14539 |
| 222 | 20231222 | 152900 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 223 | 20231222 | 152800 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 224 | 20231222 | 152700 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 225 | 20231222 | 152600 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 226 | 20231222 | 152500 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 227 | 20231222 | 152400 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 228 | 20231222 | 152300 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 229 | 20231222 | 152200 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 230 | 20231222 | 152100 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 231 | 20231222 | 152000 | 2032417490 | 2640 | 2640 | 2640 | 2640 | 0 |
| 232 | 20231222 | 151900 | 2032417490 | 2640 | 2640 | 2645 | 2635 | 1371 |
| 233 | 20231222 | 151800 | 2028799700 | 2635 | 2640 | 2640 | 2635 | 2664 |
| 234 | 20231222 | 151700 | 2021775710 | 2640 | 2645 | 2645 | 2640 | 1124 |
| 235 | 20231222 | 151600 | 2018807730 | 2640 | 2645 | 2655 | 2640 | 6885 |
| 236 | 20231222 | 151500 | 2000577300 | 2640 | 2640 | 2640 | 2640 | 1025 |
| 237 | 20231222 | 151400 | 1997871300 | 2650 | 2645 | 2650 | 2640 | 13735 |
| 238 | 20231222 | 151300 | 1961541620 | 2640 | 2645 | 2650 | 2640 | 13754 |
| 239 | 20231222 | 151200 | 1925196230 | 2650 | 2650 | 2650 | 2645 | 867 |
| 240 | 20231222 | 151100 | 1922902895 | 2645 | 2650 | 2650 | 2645 | 1300 |
| 241 | 20231222 | 151000 | 1919462895 | 2645 | 2645 | 2645 | 2645 | 1 |
| 242 | 20231222 | 150900 | 1919460250 | 2645 | 2650 | 2650 | 2645 | 1342 |
| 243 | 20231222 | 150800 | 1915910180 | 2650 | 2650 | 2650 | 2650 | 632 |
| 244 | 20231222 | 150700 | 1914235380 | 2650 | 2650 | 2650 | 2650 | 2331 |
| 245 | 20231222 | 150600 | 1908058230 | 2645 | 2645 | 2645 | 2645 | 400 |
| 246 | 20231222 | 150500 | 1907000230 | 2645 | 2640 | 2645 | 2640 | 674 |
| 247 | 20231222 | 150400 | 1905217505 | 2640 | 2645 | 2645 | 2640 | 3062 |
| 248 | 20231222 | 150300 | 1897118520 | 2645 | 2645 | 2645 | 2645 | 409 |
| 249 | 20231222 | 150200 | 1896036715 | 2650 | 2645 | 2650 | 2645 | 487 |
| 250 | 20231222 | 150100 | 1894748505 | 2650 | 2650 | 2655 | 2650 | 656 |
| 251 | 20231222 | 150000 | 1893010095 | 2655 | 2650 | 2655 | 2650 | 385 |
| 252 | 20231222 | 145900 | 1891989825 | 2645 | 2645 | 2650 | 2645 | 158 |
| 253 | 20231222 | 145800 | 1891571910 | 2645 | 2645 | 2650 | 2645 | 3307 |
| 254 | 20231222 | 145700 | 1882824890 | 2645 | 2650 | 2655 | 2645 | 295 |
| 255 | 20231222 | 145600 | 1882044150 | 2655 | 2660 | 2660 | 2650 | 2080 |
| 256 | 20231222 | 145500 | 1876526745 | 2660 | 2655 | 2660 | 2655 | 10610 |
| 257 | 20231222 | 145400 | 1848354770 | 2655 | 2655 | 2655 | 2650 | 497 |
| 258 | 20231222 | 145300 | 1847037635 | 2650 | 2650 | 2650 | 2650 | 1606 |
| 259 | 20231222 | 145200 | 1842781735 | 2650 | 2655 | 2655 | 2650 | 2739 |
| 260 | 20231222 | 145100 | 1835523370 | 2650 | 2655 | 2655 | 2650 | 59 |
| 261 | 20231222 | 145000 | 1835366730 | 2650 | 2655 | 2655 | 2650 | 60 |
| 262 | 20231222 | 144900 | 1835207475 | 2655 | 2645 | 2655 | 2645 | 11394 |
| 263 | 20231222 | 144800 | 1805018780 | 2645 | 2645 | 2645 | 2645 | 5042 |
| 264 | 20231222 | 144700 | 1791682690 | 2645 | 2645 | 2645 | 2645 | 150 |
| 265 | 20231222 | 144600 | 1791285940 | 2645 | 2650 | 2650 | 2645 | 493 |
| 266 | 20231222 | 144500 | 1789981925 | 2650 | 2650 | 2650 | 2650 | 391 |
| 267 | 20231222 | 144400 | 1788945775 | 2645 | 2645 | 2645 | 2645 | 2450 |
| 268 | 20231222 | 144300 | 1782465525 | 2650 | 2650 | 2650 | 2650 | 72 |
| 269 | 20231222 | 144200 | 1782274725 | 2645 | 2645 | 2645 | 2645 | 1558 |
| 270 | 20231222 | 144100 | 1778153815 | 2645 | 2645 | 2650 | 2645 | 277 |
| 271 | 20231222 | 144000 | 1777421140 | 2645 | 2650 | 2650 | 2645 | 701 |
| 272 | 20231222 | 143900 | 1775566985 | 2645 | 2645 | 2645 | 2645 | 4 |
| 273 | 20231222 | 143800 | 1775556405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 274 | 20231222 | 143700 | 1775556405 | 2650 | 2650 | 2650 | 2650 | 102 |
| 275 | 20231222 | 143600 | 1775286105 | 2650 | 2645 | 2650 | 2645 | 2193 |
| 276 | 20231222 | 143500 | 1769485585 | 2645 | 2640 | 2645 | 2640 | 2869 |
| 277 | 20231222 | 143400 | 1761911340 | 2640 | 2645 | 2645 | 2640 | 952 |
| 278 | 20231222 | 143300 | 1759393305 | 2645 | 2645 | 2645 | 2645 | 88 |
| 279 | 20231222 | 143200 | 1759160545 | 2645 | 2645 | 2650 | 2645 | 4585 |
| 280 | 20231222 | 143100 | 1747033145 | 2650 | 2650 | 2650 | 2650 | 671 |
| 281 | 20231222 | 143000 | 1745254995 | 2650 | 2650 | 2650 | 2650 | 40 |
| 282 | 20231222 | 142900 | 1745148995 | 2650 | 2645 | 2650 | 2645 | 392 |
| 283 | 20231222 | 142800 | 1744112085 | 2645 | 2645 | 2645 | 2645 | 5 |
| 284 | 20231222 | 142700 | 1744098860 | 2640 | 2650 | 2650 | 2640 | 5705 |
| 285 | 20231222 | 142600 | 1729011255 | 2650 | 2645 | 2650 | 2645 | 4547 |
| 286 | 20231222 | 142500 | 1716976705 | 2650 | 2650 | 2650 | 2650 | 1367 |
| 287 | 20231222 | 142400 | 1713354155 | 2645 | 2640 | 2645 | 2640 | 2793 |
| 288 | 20231222 | 142300 | 1705968170 | 2640 | 2650 | 2650 | 2640 | 4557 |
| 289 | 20231222 | 142200 | 1693919955 | 2650 | 2650 | 2655 | 2645 | 2478 |
| 290 | 20231222 | 142100 | 1687359045 | 2660 | 2660 | 2660 | 2660 | 1 |
| 291 | 20231222 | 142000 | 1687356385 | 2660 | 2660 | 2660 | 2660 | 1 |
| 292 | 20231222 | 141900 | 1687353725 | 2655 | 2655 | 2655 | 2655 | 2749 |
| 293 | 20231222 | 141800 | 1680055130 | 2655 | 2655 | 2655 | 2650 | 7430 |
| 294 | 20231222 | 141700 | 1660365560 | 2650 | 2655 | 2660 | 2650 | 4502 |
| 295 | 20231222 | 141600 | 1648412870 | 2655 | 2655 | 2655 | 2655 | 1 |
| 296 | 20231222 | 141500 | 1648410215 | 2665 | 2665 | 2665 | 2660 | 4 |
| 297 | 20231222 | 141400 | 1648399560 | 2655 | 2665 | 2665 | 2655 | 1156 |
| 298 | 20231222 | 141300 | 1645330360 | 2665 | 2655 | 2665 | 2655 | 12 |
| 299 | 20231222 | 141200 | 1645298430 | 2655 | 2655 | 2665 | 2655 | 64 |
| 300 | 20231222 | 141100 | 1645127940 | 2660 | 2665 | 2665 | 2660 | 2470 |
| 301 | 20231222 | 141000 | 1638556145 | 2665 | 2665 | 2665 | 2660 | 3386 |
| 302 | 20231222 | 140900 | 1629548155 | 2660 | 2660 | 2665 | 2660 | 10 |
| 303 | 20231222 | 140800 | 1629521530 | 2665 | 2665 | 2665 | 2665 | 1 |
| 304 | 20231222 | 140700 | 1629518865 | 2665 | 2665 | 2665 | 2665 | 5 |
| 305 | 20231222 | 140600 | 1629505540 | 2665 | 2665 | 2665 | 2660 | 154 |
| 306 | 20231222 | 140500 | 1629095880 | 2665 | 2665 | 2665 | 2665 | 63 |
| 307 | 20231222 | 140400 | 1628927985 | 2665 | 2665 | 2665 | 2665 | 9 |
| 308 | 20231222 | 140300 | 1628904000 | 2665 | 2660 | 2665 | 2660 | 400 |
| 309 | 20231222 | 140200 | 1627838250 | 2665 | 2665 | 2665 | 2660 | 105 |
| 310 | 20231222 | 140100 | 1627558900 | 2665 | 2665 | 2665 | 2665 | 342 |
| 311 | 20231222 | 140000 | 1626647470 | 2665 | 2665 | 2665 | 2665 | 970 |
| 312 | 20231222 | 135900 | 1624062420 | 2660 | 2665 | 2665 | 2660 | 2208 |
| 313 | 20231222 | 135800 | 1618178130 | 2665 | 2665 | 2665 | 2665 | 0 |
| 314 | 20231222 | 135700 | 1618178130 | 2665 | 2665 | 2665 | 2665 | 227 |
| 315 | 20231222 | 135600 | 1617573175 | 2660 | 2660 | 2660 | 2660 | 30 |
| 316 | 20231222 | 135500 | 1617493375 | 2665 | 2665 | 2665 | 2660 | 523 |
| 317 | 20231222 | 135400 | 1616099680 | 2665 | 2665 | 2665 | 2665 | 600 |
| 318 | 20231222 | 135300 | 1614500680 | 2665 | 2660 | 2665 | 2660 | 1119 |
| 319 | 20231222 | 135200 | 1611522265 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 320 | 20231222 | 135100 | 1608862265 | 2660 | 2660 | 2660 | 2660 | 6 |
| 321 | 20231222 | 135000 | 1608846305 | 2660 | 2665 | 2665 | 2660 | 523 |
| 322 | 20231222 | 134900 | 1607455035 | 2665 | 2665 | 2665 | 2665 | 1 |
| 323 | 20231222 | 134800 | 1607452370 | 2660 | 2660 | 2660 | 2660 | 2044 |
| 324 | 20231222 | 134700 | 1602015330 | 2655 | 2660 | 2660 | 2655 | 429 |
| 325 | 20231222 | 134600 | 1600876330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 326 | 20231222 | 134500 | 1600876330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 327 | 20231222 | 134400 | 1600876330 | 2660 | 2660 | 2660 | 2660 | 1501 |
| 328 | 20231222 | 134300 | 1596883670 | 2660 | 2660 | 2660 | 2660 | 1010 |
| 329 | 20231222 | 134200 | 1594197070 | 2660 | 2655 | 2660 | 2655 | 408 |
| 330 | 20231222 | 134100 | 1593113320 | 2660 | 2660 | 2660 | 2655 | 839 |
| 331 | 20231222 | 134000 | 1590884240 | 2660 | 2660 | 2660 | 2660 | 5 |
| 332 | 20231222 | 133900 | 1590870940 | 2660 | 2660 | 2660 | 2655 | 55 |
| 333 | 20231222 | 133800 | 1590724870 | 2660 | 2655 | 2660 | 2655 | 346 |
| 334 | 20231222 | 133700 | 1589806215 | 2660 | 2665 | 2665 | 2660 | 7 |
| 335 | 20231222 | 133600 | 1589787575 | 2665 | 2665 | 2665 | 2665 | 8 |
| 336 | 20231222 | 133500 | 1589766255 | 2665 | 2665 | 2665 | 2655 | 239 |
| 337 | 20231222 | 133400 | 1589131615 | 2660 | 2665 | 2665 | 2660 | 6 |
| 338 | 20231222 | 133300 | 1589115630 | 2665 | 2665 | 2665 | 2660 | 16 |
| 339 | 20231222 | 133200 | 1589073000 | 2665 | 2655 | 2665 | 2650 | 9285 |
| 340 | 20231222 | 133100 | 1564414735 | 2655 | 2650 | 2655 | 2650 | 696 |
| 341 | 20231222 | 133000 | 1562570330 | 2650 | 2650 | 2650 | 2650 | 1025 |
| 342 | 20231222 | 132900 | 1559854080 | 2655 | 2655 | 2655 | 2655 | 27 |
| 343 | 20231222 | 132800 | 1559782395 | 2650 | 2650 | 2650 | 2650 | 1730 |
| 344 | 20231222 | 132700 | 1555197895 | 2650 | 2650 | 2650 | 2650 | 943 |
| 345 | 20231222 | 132600 | 1552698945 | 2650 | 2650 | 2650 | 2650 | 770 |
| 346 | 20231222 | 132500 | 1550658445 | 2650 | 2650 | 2655 | 2650 | 187 |
| 347 | 20231222 | 132400 | 1550162620 | 2655 | 2655 | 2655 | 2655 | 9 |
| 348 | 20231222 | 132300 | 1550138725 | 2655 | 2650 | 2655 | 2650 | 33 |
| 349 | 20231222 | 132200 | 1550051115 | 2650 | 2650 | 2650 | 2650 | 2934 |
| 350 | 20231222 | 132100 | 1542276015 | 2650 | 2650 | 2650 | 2650 | 6 |
| 351 | 20231222 | 132000 | 1542260115 | 2655 | 2650 | 2655 | 2650 | 6162 |
| 352 | 20231222 | 131900 | 1525930795 | 2655 | 2650 | 2655 | 2650 | 734 |
| 353 | 20231222 | 131800 | 1523985685 | 2650 | 2650 | 2655 | 2650 | 21 |
| 354 | 20231222 | 131700 | 1523929955 | 2655 | 2650 | 2655 | 2650 | 2182 |
| 355 | 20231222 | 131600 | 1518141875 | 2650 | 2655 | 2655 | 2650 | 2656 |
| 356 | 20231222 | 131500 | 1511090225 | 2660 | 2660 | 2660 | 2660 | 12 |
| 357 | 20231222 | 131400 | 1511058305 | 2660 | 2660 | 2660 | 2655 | 831 |
| 358 | 20231222 | 131300 | 1508849845 | 2660 | 2660 | 2660 | 2660 | 131 |
| 359 | 20231222 | 131200 | 1508501385 | 2660 | 2660 | 2660 | 2660 | 15 |
| 360 | 20231222 | 131100 | 1508461485 | 2655 | 2655 | 2655 | 2655 | 126 |
| 361 | 20231222 | 131000 | 1508126955 | 2655 | 2655 | 2655 | 2655 | 1 |
| 362 | 20231222 | 130900 | 1508124300 | 2655 | 2655 | 2655 | 2655 | 188 |
| 363 | 20231222 | 130800 | 1507625160 | 2655 | 2655 | 2655 | 2655 | 0 |
| 364 | 20231222 | 130700 | 1507625160 | 2655 | 2655 | 2655 | 2655 | 120 |
| 365 | 20231222 | 130600 | 1507306560 | 2660 | 2660 | 2660 | 2655 | 3370 |
| 366 | 20231222 | 130500 | 1498343110 | 2660 | 2660 | 2665 | 2660 | 977 |
| 367 | 20231222 | 130400 | 1495744265 | 2655 | 2660 | 2660 | 2655 | 967 |
| 368 | 20231222 | 130300 | 1493176760 | 2665 | 2665 | 2665 | 2665 | 73 |
| 369 | 20231222 | 130200 | 1492982215 | 2665 | 2665 | 2665 | 2665 | 7 |
| 370 | 20231222 | 130100 | 1492963560 | 2665 | 2660 | 2665 | 2660 | 210 |
| 371 | 20231222 | 130000 | 1492403935 | 2660 | 2660 | 2660 | 2660 | 100 |
| 372 | 20231222 | 125900 | 1492137935 | 2665 | 2660 | 2665 | 2655 | 2054 |
| 373 | 20231222 | 125800 | 1486674545 | 2660 | 2660 | 2660 | 2660 | 1 |
| 374 | 20231222 | 125700 | 1486671885 | 2660 | 2660 | 2660 | 2660 | 10 |
| 375 | 20231222 | 125600 | 1486645285 | 2660 | 2660 | 2660 | 2660 | 1338 |
| 376 | 20231222 | 125500 | 1483086205 | 2665 | 2665 | 2665 | 2660 | 305 |
| 377 | 20231222 | 125400 | 1482273830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 378 | 20231222 | 125300 | 1482273830 | 2660 | 2665 | 2665 | 2660 | 261 |
| 379 | 20231222 | 125200 | 1481578270 | 2665 | 2665 | 2665 | 2665 | 0 |
| 380 | 20231222 | 125100 | 1481578270 | 2665 | 2665 | 2665 | 2665 | 1 |
| 381 | 20231222 | 125000 | 1481575605 | 2665 | 2665 | 2665 | 2665 | 0 |
| 382 | 20231222 | 124900 | 1481575605 | 2665 | 2665 | 2665 | 2660 | 1830 |
| 383 | 20231222 | 124800 | 1476707785 | 2660 | 2660 | 2660 | 2660 | 151 |
| 384 | 20231222 | 124700 | 1476306125 | 2660 | 2655 | 2660 | 2655 | 107 |
| 385 | 20231222 | 124600 | 1476021515 | 2655 | 2660 | 2660 | 2655 | 106 |
| 386 | 20231222 | 124500 | 1475739570 | 2650 | 2650 | 2650 | 2650 | 636 |
| 387 | 20231222 | 124400 | 1474054170 | 2650 | 2650 | 2650 | 2650 | 0 |
| 388 | 20231222 | 124300 | 1474054170 | 2650 | 2655 | 2655 | 2650 | 3625 |
| 389 | 20231222 | 124200 | 1464431050 | 2655 | 2660 | 2660 | 2655 | 2675 |
| 390 | 20231222 | 124100 | 1457324000 | 2660 | 2660 | 2660 | 2660 | 686 |
| 391 | 20231222 | 124000 | 1455499240 | 2660 | 2665 | 2665 | 2660 | 750 |
| 392 | 20231222 | 123900 | 1453502900 | 2665 | 2665 | 2670 | 2665 | 1933 |
| 393 | 20231222 | 123800 | 1448351440 | 2665 | 2665 | 2665 | 2665 | 0 |
| 394 | 20231222 | 123700 | 1448351440 | 2665 | 2665 | 2665 | 2665 | 0 |
| 395 | 20231222 | 123600 | 1448351440 | 2665 | 2670 | 2670 | 2665 | 155 |
| 396 | 20231222 | 123500 | 1447937745 | 2670 | 2670 | 2670 | 2670 | 127 |
| 397 | 20231222 | 123400 | 1447598655 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 398 | 20231222 | 123300 | 1444928655 | 2675 | 2675 | 2675 | 2675 | 4 |
| 399 | 20231222 | 123200 | 1444917955 | 2675 | 2675 | 2675 | 2675 | 20 |
| 400 | 20231222 | 123100 | 1444864455 | 2675 | 2675 | 2675 | 2675 | 0 |
| 401 | 20231222 | 123000 | 1444864455 | 2675 | 2675 | 2675 | 2675 | 0 |
| 402 | 20231222 | 122900 | 1444864455 | 2675 | 2675 | 2675 | 2665 | 9 |
| 403 | 20231222 | 122800 | 1444840440 | 2675 | 2670 | 2675 | 2670 | 2747 |
| 404 | 20231222 | 122700 | 1437505925 | 2665 | 2665 | 2665 | 2665 | 0 |
| 405 | 20231222 | 122600 | 1437505925 | 2665 | 2670 | 2670 | 2665 | 35 |
| 406 | 20231222 | 122500 | 1437412645 | 2665 | 2665 | 2665 | 2665 | 500 |
| 407 | 20231222 | 122400 | 1436080145 | 2665 | 2665 | 2665 | 2660 | 2707 |
| 408 | 20231222 | 122300 | 1428866020 | 2665 | 2665 | 2665 | 2665 | 0 |
| 409 | 20231222 | 122200 | 1428866020 | 2665 | 2655 | 2665 | 2655 | 201 |
| 410 | 20231222 | 122100 | 1428332355 | 2655 | 2655 | 2655 | 2655 | 36 |
| 411 | 20231222 | 122000 | 1428236775 | 2655 | 2655 | 2655 | 2655 | 0 |
| 412 | 20231222 | 121900 | 1428236775 | 2655 | 2660 | 2660 | 2655 | 1192 |
| 413 | 20231222 | 121800 | 1425069080 | 2665 | 2660 | 2665 | 2660 | 810 |
| 414 | 20231222 | 121700 | 1422914430 | 2665 | 2665 | 2665 | 2665 | 1 |
| 415 | 20231222 | 121600 | 1422911765 | 2660 | 2660 | 2660 | 2660 | 1443 |
| 416 | 20231222 | 121500 | 1419073385 | 2665 | 2665 | 2665 | 2665 | 0 |
| 417 | 20231222 | 121400 | 1419073385 | 2665 | 2655 | 2665 | 2655 | 4 |
| 418 | 20231222 | 121300 | 1419062745 | 2655 | 2655 | 2655 | 2655 | 525 |
| 419 | 20231222 | 121200 | 1417668870 | 2655 | 2660 | 2660 | 2655 | 2090 |
| 420 | 20231222 | 121100 | 1412112630 | 2660 | 2660 | 2660 | 2660 | 1 |
| 421 | 20231222 | 121000 | 1412109970 | 2660 | 2660 | 2660 | 2660 | 0 |
| 422 | 20231222 | 120900 | 1412109970 | 2660 | 2660 | 2660 | 2660 | 200 |
| 423 | 20231222 | 120800 | 1411577970 | 2660 | 2665 | 2665 | 2660 | 125 |
| 424 | 20231222 | 120700 | 1411245465 | 2665 | 2660 | 2665 | 2660 | 290 |
| 425 | 20231222 | 120600 | 1410473565 | 2665 | 2660 | 2665 | 2660 | 407 |
| 426 | 20231222 | 120500 | 1409390900 | 2655 | 2655 | 2660 | 2655 | 221 |
| 427 | 20231222 | 120400 | 1408804135 | 2655 | 2655 | 2655 | 2655 | 34 |
| 428 | 20231222 | 120300 | 1408713865 | 2655 | 2655 | 2655 | 2655 | 70 |
| 429 | 20231222 | 120200 | 1408528015 | 2655 | 2660 | 2660 | 2655 | 979 |
| 430 | 20231222 | 120100 | 1405928660 | 2665 | 2665 | 2665 | 2665 | 3 |
| 431 | 20231222 | 120000 | 1405920665 | 2655 | 2655 | 2655 | 2655 | 4 |
| 432 | 20231222 | 115900 | 1405910045 | 2655 | 2665 | 2665 | 2655 | 703 |
| 433 | 20231222 | 115800 | 1404043540 | 2665 | 2665 | 2665 | 2665 | 979 |
| 434 | 20231222 | 115700 | 1401434505 | 2665 | 2665 | 2665 | 2655 | 4 |
| 435 | 20231222 | 115600 | 1401423855 | 2655 | 2655 | 2655 | 2655 | 442 |
| 436 | 20231222 | 115500 | 1400250345 | 2655 | 2660 | 2665 | 2655 | 3 |
| 437 | 20231222 | 115400 | 1400242365 | 2655 | 2655 | 2655 | 2655 | 2 |
| 438 | 20231222 | 115300 | 1400237055 | 2660 | 2650 | 2660 | 2650 | 8513 |
| 439 | 20231222 | 115200 | 1377629205 | 2650 | 2655 | 2655 | 2650 | 400 |
| 440 | 20231222 | 115100 | 1376567645 | 2660 | 2660 | 2660 | 2660 | 0 |
| 441 | 20231222 | 115000 | 1376567645 | 2660 | 2660 | 2660 | 2660 | 0 |
| 442 | 20231222 | 114900 | 1376567645 | 2660 | 2655 | 2660 | 2655 | 6 |
| 443 | 20231222 | 114800 | 1376551700 | 2655 | 2655 | 2655 | 2655 | 2060 |
| 444 | 20231222 | 114700 | 1371082400 | 2655 | 2655 | 2655 | 2655 | 2703 |
| 445 | 20231222 | 114600 | 1363905935 | 2655 | 2655 | 2655 | 2655 | 722 |
| 446 | 20231222 | 114500 | 1361989025 | 2660 | 2660 | 2660 | 2660 | 69 |
| 447 | 20231222 | 114400 | 1361805485 | 2660 | 2660 | 2660 | 2660 | 606 |
| 448 | 20231222 | 114300 | 1360193525 | 2660 | 2660 | 2660 | 2660 | 1050 |
| 449 | 20231222 | 114200 | 1357400525 | 2660 | 2670 | 2670 | 2660 | 290 |
| 450 | 20231222 | 114100 | 1356626295 | 2670 | 2670 | 2670 | 2670 | 0 |
| 451 | 20231222 | 114000 | 1356626295 | 2670 | 2660 | 2670 | 2660 | 3896 |
| 452 | 20231222 | 113900 | 1346260485 | 2650 | 2655 | 2655 | 2650 | 19593 |
| 453 | 20231222 | 113800 | 1294334180 | 2655 | 2655 | 2655 | 2655 | 34 |
| 454 | 20231222 | 113700 | 1294243910 | 2650 | 2650 | 2650 | 2650 | 5001 |
| 455 | 20231222 | 113600 | 1280991260 | 2650 | 2650 | 2650 | 2650 | 70 |
| 456 | 20231222 | 113500 | 1280805760 | 2650 | 2650 | 2655 | 2650 | 2631 |
| 457 | 20231222 | 113400 | 1273826070 | 2650 | 2655 | 2655 | 2650 | 42 |
| 458 | 20231222 | 113300 | 1273714760 | 2655 | 2650 | 2655 | 2650 | 520 |
| 459 | 20231222 | 113200 | 1272336715 | 2650 | 2650 | 2655 | 2650 | 1009 |
| 460 | 20231222 | 113100 | 1269662855 | 2650 | 2650 | 2655 | 2650 | 2252 |
| 461 | 20231222 | 113000 | 1263693555 | 2655 | 2650 | 2655 | 2650 | 693 |
| 462 | 20231222 | 112900 | 1261853650 | 2650 | 2655 | 2655 | 2650 | 2564 |
| 463 | 20231222 | 112800 | 1255048580 | 2655 | 2655 | 2655 | 2655 | 100 |
| 464 | 20231222 | 112700 | 1254783080 | 2655 | 2655 | 2655 | 2655 | 414 |
| 465 | 20231222 | 112600 | 1253683910 | 2655 | 2655 | 2660 | 2655 | 167 |
| 466 | 20231222 | 112500 | 1253240510 | 2655 | 2660 | 2660 | 2655 | 60 |
| 467 | 20231222 | 112400 | 1253081105 | 2660 | 2660 | 2660 | 2660 | 14 |
| 468 | 20231222 | 112300 | 1253043865 | 2660 | 2660 | 2660 | 2660 | 31 |
| 469 | 20231222 | 112200 | 1252961405 | 2660 | 2655 | 2660 | 2650 | 2799 |
| 470 | 20231222 | 112100 | 1245530125 | 2655 | 2655 | 2655 | 2655 | 27 |
| 471 | 20231222 | 112000 | 1245458440 | 2655 | 2655 | 2655 | 2650 | 1813 |
| 472 | 20231222 | 111900 | 1240645925 | 2655 | 2645 | 2655 | 2640 | 6500 |
| 473 | 20231222 | 111800 | 1223450085 | 2645 | 2655 | 2655 | 2645 | 10075 |
| 474 | 20231222 | 111700 | 1196752285 | 2655 | 2660 | 2660 | 2645 | 22969 |
| 475 | 20231222 | 111600 | 1135893420 | 2660 | 2660 | 2660 | 2660 | 1718 |
| 476 | 20231222 | 111500 | 1131323540 | 2660 | 2665 | 2665 | 2660 | 272 |
| 477 | 20231222 | 111400 | 1130598670 | 2665 | 2665 | 2665 | 2665 | 260 |
| 478 | 20231222 | 111300 | 1129905770 | 2670 | 2665 | 2670 | 2665 | 2060 |
| 479 | 20231222 | 111200 | 1124405870 | 2670 | 2675 | 2675 | 2670 | 485 |
| 480 | 20231222 | 111100 | 1123110895 | 2670 | 2675 | 2675 | 2670 | 4988 |
| 481 | 20231222 | 111000 | 1109792900 | 2675 | 2675 | 2675 | 2665 | 9 |
| 482 | 20231222 | 110900 | 1109768850 | 2675 | 2665 | 2675 | 2665 | 105 |
| 483 | 20231222 | 110800 | 1109488485 | 2670 | 2675 | 2680 | 2670 | 3296 |
| 484 | 20231222 | 110700 | 1100683035 | 2670 | 2680 | 2680 | 2670 | 629 |
| 485 | 20231222 | 110600 | 1099000470 | 2680 | 2675 | 2680 | 2670 | 963 |
| 486 | 20231222 | 110500 | 1096424965 | 2675 | 2675 | 2680 | 2670 | 2310 |
| 487 | 20231222 | 110400 | 1090246665 | 2675 | 2670 | 2675 | 2670 | 1727 |
| 488 | 20231222 | 110300 | 1085635530 | 2670 | 2670 | 2670 | 2660 | 1332 |
| 489 | 20231222 | 110200 | 1082079210 | 2660 | 2660 | 2660 | 2660 | 10 |
| 490 | 20231222 | 110100 | 1082052610 | 2670 | 2660 | 2670 | 2660 | 2639 |
| 491 | 20231222 | 110000 | 1075029325 | 2660 | 2660 | 2660 | 2660 | 950 |
| 492 | 20231222 | 105900 | 1072502325 | 2665 | 2665 | 2665 | 2660 | 3737 |
| 493 | 20231222 | 105800 | 1062559365 | 2665 | 2665 | 2665 | 2665 | 270 |
| 494 | 20231222 | 105700 | 1061839815 | 2670 | 2670 | 2670 | 2670 | 2 |
| 495 | 20231222 | 105600 | 1061834475 | 2665 | 2675 | 2675 | 2665 | 4360 |
| 496 | 20231222 | 105500 | 1050193285 | 2675 | 2670 | 2675 | 2670 | 114 |
| 497 | 20231222 | 105400 | 1049888635 | 2680 | 2675 | 2680 | 2675 | 3675 |
| 498 | 20231222 | 105300 | 1040057985 | 2675 | 2675 | 2675 | 2675 | 415 |
| 499 | 20231222 | 105200 | 1038947860 | 2675 | 2675 | 2675 | 2675 | 85 |
| 500 | 20231222 | 105100 | 1038720485 | 2670 | 2670 | 2670 | 2670 | 675 |
| 501 | 20231222 | 105000 | 1036918235 | 2670 | 2670 | 2670 | 2665 | 2197 |
| 502 | 20231222 | 104900 | 1031061495 | 2670 | 2675 | 2675 | 2670 | 347 |
| 503 | 20231222 | 104800 | 1030133870 | 2675 | 2675 | 2675 | 2670 | 1966 |
| 504 | 20231222 | 104700 | 1024884070 | 2675 | 2670 | 2675 | 2665 | 1049 |
| 505 | 20231222 | 104600 | 1022083240 | 2670 | 2670 | 2670 | 2665 | 1826 |
| 506 | 20231222 | 104500 | 1017216820 | 2665 | 2665 | 2665 | 2665 | 1326 |
| 507 | 20231222 | 104400 | 1013683030 | 2665 | 2665 | 2665 | 2665 | 4 |
| 508 | 20231222 | 104300 | 1013672370 | 2665 | 2665 | 2665 | 2665 | 30 |
| 509 | 20231222 | 104200 | 1013592420 | 2665 | 2660 | 2665 | 2660 | 190 |
| 510 | 20231222 | 104100 | 1013087015 | 2660 | 2665 | 2665 | 2660 | 261 |
| 511 | 20231222 | 104000 | 1012392005 | 2665 | 2665 | 2665 | 2665 | 0 |
| 512 | 20231222 | 103900 | 1012392005 | 2665 | 2660 | 2665 | 2660 | 639 |
| 513 | 20231222 | 103800 | 1010689290 | 2665 | 2670 | 2670 | 2665 | 66 |
| 514 | 20231222 | 103700 | 1010513100 | 2670 | 2675 | 2675 | 2665 | 2690 |
| 515 | 20231222 | 103600 | 1003340130 | 2675 | 2670 | 2675 | 2670 | 2057 |
| 516 | 20231222 | 103500 | 997847250 | 2670 | 2660 | 2670 | 2660 | 50 |
| 517 | 20231222 | 103400 | 997713950 | 2660 | 2670 | 2670 | 2660 | 5334 |
| 518 | 20231222 | 103300 | 983525000 | 2660 | 2660 | 2660 | 2660 | 500 |
| 519 | 20231222 | 103200 | 982195000 | 2660 | 2660 | 2660 | 2660 | 105 |
| 520 | 20231222 | 103100 | 981915700 | 2660 | 2660 | 2670 | 2660 | 867 |
| 521 | 20231222 | 103000 | 979608815 | 2655 | 2670 | 2670 | 2655 | 1222 |
| 522 | 20231222 | 102900 | 976354540 | 2675 | 2670 | 2675 | 2670 | 111 |
| 523 | 20231222 | 102800 | 976057620 | 2665 | 2675 | 2675 | 2665 | 104 |
| 524 | 20231222 | 102700 | 975780420 | 2675 | 2675 | 2675 | 2675 | 402 |
| 525 | 20231222 | 102600 | 974705070 | 2675 | 2670 | 2675 | 2665 | 272 |
| 526 | 20231222 | 102500 | 973978805 | 2670 | 2665 | 2670 | 2665 | 1279 |
| 527 | 20231222 | 102400 | 970565105 | 2670 | 2675 | 2675 | 2665 | 2655 |
| 528 | 20231222 | 102300 | 963483975 | 2675 | 2670 | 2680 | 2670 | 7481 |
| 529 | 20231222 | 102200 | 943495745 | 2675 | 2675 | 2675 | 2675 | 2858 |
| 530 | 20231222 | 102100 | 935850595 | 2675 | 2670 | 2675 | 2670 | 579 |
| 531 | 20231222 | 102000 | 934304610 | 2670 | 2670 | 2675 | 2670 | 1978 |
| 532 | 20231222 | 101900 | 929023345 | 2670 | 2665 | 2670 | 2665 | 1804 |
| 533 | 20231222 | 101800 | 924215025 | 2665 | 2655 | 2665 | 2655 | 70 |
| 534 | 20231222 | 101700 | 924029155 | 2665 | 2665 | 2665 | 2665 | 261 |
| 535 | 20231222 | 101600 | 923333590 | 2665 | 2660 | 2665 | 2660 | 15 |
| 536 | 20231222 | 101500 | 923293680 | 2660 | 2655 | 2660 | 2655 | 580 |
| 537 | 20231222 | 101400 | 921752640 | 2655 | 2655 | 2655 | 2655 | 391 |
| 538 | 20231222 | 101300 | 920714535 | 2655 | 2650 | 2655 | 2650 | 3003 |
| 539 | 20231222 | 101200 | 912756570 | 2650 | 2650 | 2660 | 2650 | 328 |
| 540 | 20231222 | 101100 | 911887360 | 2650 | 2655 | 2655 | 2650 | 940 |
| 541 | 20231222 | 101000 | 909394160 | 2650 | 2655 | 2655 | 2650 | 2066 |
| 542 | 20231222 | 100900 | 903911260 | 2650 | 2645 | 2650 | 2645 | 4637 |
| 543 | 20231222 | 100800 | 891639070 | 2645 | 2655 | 2655 | 2645 | 3594 |
| 544 | 20231222 | 100700 | 882122600 | 2655 | 2660 | 2660 | 2655 | 1710 |
| 545 | 20231222 | 100600 | 877582540 | 2655 | 2655 | 2660 | 2655 | 162 |
| 546 | 20231222 | 100500 | 877152155 | 2655 | 2665 | 2665 | 2655 | 3941 |
| 547 | 20231222 | 100400 | 866652635 | 2665 | 2670 | 2670 | 2665 | 444 |
| 548 | 20231222 | 100300 | 865468225 | 2670 | 2665 | 2675 | 2665 | 8230 |
| 549 | 20231222 | 100200 | 843467280 | 2665 | 2665 | 2665 | 2660 | 852 |
| 550 | 20231222 | 100100 | 841198970 | 2665 | 2655 | 2665 | 2655 | 698 |
| 551 | 20231222 | 100000 | 839338915 | 2660 | 2665 | 2665 | 2660 | 158 |
| 552 | 20231222 | 095900 | 838918610 | 2660 | 2660 | 2660 | 2660 | 1297 |
| 553 | 20231222 | 095800 | 835468590 | 2655 | 2655 | 2655 | 2650 | 2006 |
| 554 | 20231222 | 095700 | 830147155 | 2655 | 2655 | 2655 | 2650 | 1124 |
| 555 | 20231222 | 095600 | 827162940 | 2655 | 2655 | 2655 | 2650 | 546 |
| 556 | 20231222 | 095500 | 825713440 | 2655 | 2655 | 2655 | 2655 | 0 |
| 557 | 20231222 | 095400 | 825713440 | 2655 | 2655 | 2655 | 2650 | 1127 |
| 558 | 20231222 | 095300 | 822721260 | 2655 | 2650 | 2655 | 2650 | 280 |
| 559 | 20231222 | 095200 | 821979235 | 2650 | 2650 | 2650 | 2650 | 3238 |
| 560 | 20231222 | 095100 | 813398535 | 2655 | 2655 | 2655 | 2645 | 4695 |
| 561 | 20231222 | 095000 | 800958630 | 2655 | 2660 | 2660 | 2655 | 444 |
| 562 | 20231222 | 094900 | 799778480 | 2660 | 2660 | 2660 | 2655 | 243 |
| 563 | 20231222 | 094800 | 799132305 | 2660 | 2660 | 2660 | 2655 | 5330 |
| 564 | 20231222 | 094700 | 784964695 | 2660 | 2660 | 2665 | 2655 | 1392 |
| 565 | 20231222 | 094600 | 781265185 | 2660 | 2660 | 2665 | 2650 | 5482 |
| 566 | 20231222 | 094500 | 766694835 | 2660 | 2660 | 2660 | 2650 | 2188 |
| 567 | 20231222 | 094400 | 760884775 | 2660 | 2650 | 2665 | 2650 | 4034 |
| 568 | 20231222 | 094300 | 750164760 | 2650 | 2630 | 2655 | 2630 | 21373 |
| 569 | 20231222 | 094200 | 693669620 | 2635 | 2640 | 2640 | 2630 | 855 |
| 570 | 20231222 | 094100 | 691417110 | 2640 | 2640 | 2640 | 2635 | 418 |
| 571 | 20231222 | 094000 | 690315045 | 2640 | 2640 | 2640 | 2630 | 106 |
| 572 | 20231222 | 093900 | 690036165 | 2640 | 2635 | 2640 | 2625 | 2823 |
| 573 | 20231222 | 093800 | 682599085 | 2625 | 2630 | 2640 | 2620 | 11295 |
| 574 | 20231222 | 093700 | 652936910 | 2630 | 2645 | 2645 | 2630 | 1072 |
| 575 | 20231222 | 093600 | 650113000 | 2640 | 2645 | 2645 | 2630 | 1733 |
| 576 | 20231222 | 093500 | 645542165 | 2645 | 2635 | 2645 | 2635 | 2682 |
| 577 | 20231222 | 093400 | 638466865 | 2640 | 2640 | 2645 | 2640 | 8593 |
| 578 | 20231222 | 093300 | 615773255 | 2640 | 2640 | 2645 | 2635 | 2835 |
| 579 | 20231222 | 093200 | 608289325 | 2645 | 2645 | 2645 | 2640 | 1288 |
| 580 | 20231222 | 093100 | 604882590 | 2645 | 2625 | 2645 | 2625 | 8106 |
| 581 | 20231222 | 093000 | 583533940 | 2625 | 2640 | 2640 | 2625 | 11935 |
| 582 | 20231222 | 092900 | 552156520 | 2630 | 2635 | 2640 | 2630 | 2961 |
| 583 | 20231222 | 092800 | 544367780 | 2635 | 2640 | 2650 | 2635 | 282 |
| 584 | 20231222 | 092700 | 543623470 | 2640 | 2635 | 2650 | 2630 | 5340 |
| 585 | 20231222 | 092600 | 529519405 | 2630 | 2635 | 2640 | 2625 | 35341 |
| 586 | 20231222 | 092500 | 436598215 | 2635 | 2650 | 2650 | 2635 | 21843 |
| 587 | 20231222 | 092400 | 379008075 | 2645 | 2640 | 2650 | 2640 | 4556 |
| 588 | 20231222 | 092300 | 366957540 | 2645 | 2645 | 2650 | 2640 | 3711 |
| 589 | 20231222 | 092200 | 357141740 | 2650 | 2645 | 2655 | 2645 | 5240 |
| 590 | 20231222 | 092100 | 343258200 | 2645 | 2655 | 2655 | 2640 | 7864 |
| 591 | 20231222 | 092000 | 322453825 | 2650 | 2655 | 2655 | 2650 | 12256 |
| 592 | 20231222 | 091900 | 289973985 | 2650 | 2655 | 2660 | 2650 | 849 |
| 593 | 20231222 | 091800 | 287722835 | 2660 | 2660 | 2660 | 2650 | 821 |
| 594 | 20231222 | 091700 | 285546055 | 2650 | 2660 | 2660 | 2650 | 7057 |
| 595 | 20231222 | 091600 | 266823300 | 2660 | 2655 | 2660 | 2650 | 4759 |
| 596 | 20231222 | 091500 | 254197655 | 2650 | 2650 | 2655 | 2650 | 4253 |
| 597 | 20231222 | 091400 | 242919745 | 2650 | 2660 | 2660 | 2650 | 4479 |
| 598 | 20231222 | 091300 | 231028375 | 2660 | 2670 | 2670 | 2655 | 26171 |
| 599 | 20231222 | 091200 | 161455525 | 2670 | 2675 | 2680 | 2670 | 987 |
| 600 | 20231222 | 091100 | 158817605 | 2675 | 2675 | 2680 | 2670 | 2426 |
| 601 | 20231222 | 091000 | 152331890 | 2675 | 2680 | 2680 | 2675 | 2275 |
| 602 | 20231222 | 090900 | 146246210 | 2675 | 2680 | 2685 | 2675 | 1369 |
| 603 | 20231222 | 090800 | 142577250 | 2685 | 2690 | 2700 | 2680 | 7369 |
| 604 | 20231222 | 090700 | 122749905 | 2690 | 2690 | 2700 | 2680 | 4560 |
| 605 | 20231222 | 090600 | 110493575 | 2700 | 2675 | 2700 | 2675 | 2712 |
| 606 | 20231222 | 090500 | 103215435 | 2675 | 2675 | 2680 | 2670 | 3423 |
| 607 | 20231222 | 090400 | 94054230 | 2665 | 2675 | 2680 | 2665 | 5037 |
| 608 | 20231222 | 090300 | 80602660 | 2680 | 2675 | 2680 | 2675 | 798 |
| 609 | 20231222 | 090200 | 78467995 | 2675 | 2690 | 2690 | 2675 | 4453 |
| 610 | 20231222 | 090100 | 66554610 | 2690 | 2670 | 2690 | 2660 | 9060 |
| 611 | 20231222 | 090000 | 42307625 | 2675 | 2680 | 2680 | 2655 | 13535 |