30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 3 | 20231221 | 185600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231221 | 185500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231221 | 185400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231221 | 185300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231221 | 185200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231221 | 185100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231221 | 185000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231221 | 184900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231221 | 184800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231221 | 184700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231221 | 184600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231221 | 184500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231221 | 184400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231221 | 184300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231221 | 184200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231221 | 184100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231221 | 184000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231221 | 183900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231221 | 183800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231221 | 183700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231221 | 183600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231221 | 183500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231221 | 183400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231221 | 183300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231221 | 183200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231221 | 183100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231221 | 183000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231221 | 182900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231221 | 182800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231221 | 182700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 33 | 20231221 | 182600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231221 | 182500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231221 | 182400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231221 | 182300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231221 | 182200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231221 | 182100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231221 | 182000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231221 | 181900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231221 | 181800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231221 | 181700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231221 | 181600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231221 | 181500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231221 | 181400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231221 | 181300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231221 | 181200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231221 | 181100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231221 | 181000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231221 | 180900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231221 | 180800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231221 | 180700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231221 | 180600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231221 | 180500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231221 | 180400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231221 | 180300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231221 | 180200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231221 | 180100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231221 | 180000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231221 | 175900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231221 | 175800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231221 | 175700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 63 | 20231221 | 175600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231221 | 175500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231221 | 175400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231221 | 175300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231221 | 175200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231221 | 175100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231221 | 175000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231221 | 174900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231221 | 174800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231221 | 174700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231221 | 174600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231221 | 174500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231221 | 174400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231221 | 174300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231221 | 174200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231221 | 174100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231221 | 174000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231221 | 173900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231221 | 173800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231221 | 173700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231221 | 173600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231221 | 173500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231221 | 173400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231221 | 173300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231221 | 173200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231221 | 173100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231221 | 173000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231221 | 172900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231221 | 172800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231221 | 172700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 93 | 20231221 | 172600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231221 | 172500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231221 | 172400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231221 | 172300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231221 | 172200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231221 | 172100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231221 | 172000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231221 | 171900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231221 | 171800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231221 | 171700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231221 | 171600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231221 | 171500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231221 | 171400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231221 | 171300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231221 | 171200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231221 | 171100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231221 | 171000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231221 | 170900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231221 | 170800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231221 | 170700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231221 | 170600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231221 | 170500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231221 | 170400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231221 | 170300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231221 | 170200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231221 | 170100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231221 | 170000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231221 | 165900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231221 | 165800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231221 | 165700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 123 | 20231221 | 165600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231221 | 165500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231221 | 165400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231221 | 165300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231221 | 165200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231221 | 165100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231221 | 165000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231221 | 164900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231221 | 164800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231221 | 164700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231221 | 164600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231221 | 164500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231221 | 164400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231221 | 164300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231221 | 164200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231221 | 164100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231221 | 164000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231221 | 163900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231221 | 163800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231221 | 163700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231221 | 163600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231221 | 163500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231221 | 163400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231221 | 163300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231221 | 163200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231221 | 163100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231221 | 163000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231221 | 162900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231221 | 162800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231221 | 162700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 153 | 20231221 | 162600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231221 | 162500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231221 | 162400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231221 | 162300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231221 | 162200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231221 | 162100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231221 | 162000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231221 | 161900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231221 | 161800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231221 | 161700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231221 | 161600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231221 | 161500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231221 | 161400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231221 | 161300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231221 | 161200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231221 | 161100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231221 | 161000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231221 | 160900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231221 | 160800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231221 | 160700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231221 | 160600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231221 | 160500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231221 | 160400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231221 | 160300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231221 | 160200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231221 | 160100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231221 | 160000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231221 | 155900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231221 | 155800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231221 | 155700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 183 | 20231221 | 155600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231221 | 155500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231221 | 155400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231221 | 155300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231221 | 155200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231221 | 155100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231221 | 155000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231221 | 154900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231221 | 154800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231221 | 154700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231221 | 154600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231221 | 154500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231221 | 154400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231221 | 154300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231221 | 154200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231221 | 154100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231221 | 154000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231221 | 153900 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231221 | 153800 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231221 | 153700 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231221 | 153600 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231221 | 153500 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231221 | 153400 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231221 | 153300 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231221 | 153200 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231221 | 153100 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231221 | 153000 | 10348494680 | 4350 | 4350 | 4350 | 4350 | 13136 |
| 210 | 20231221 | 152900 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231221 | 152800 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231221 | 152700 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 213 | 20231221 | 152600 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231221 | 152500 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231221 | 152400 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231221 | 152300 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231221 | 152200 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20231221 | 152100 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20231221 | 152000 | 10291353080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231221 | 151900 | 10291353080 | 4360 | 4360 | 4360 | 4355 | 803 |
| 221 | 20231221 | 151800 | 10287852610 | 4360 | 4350 | 4365 | 4350 | 254 |
| 222 | 20231221 | 151700 | 10286745955 | 4350 | 4370 | 4370 | 4350 | 6144 |
| 223 | 20231221 | 151600 | 10260000040 | 4370 | 4365 | 4370 | 4355 | 4847 |
| 224 | 20231221 | 151500 | 10238860700 | 4365 | 4370 | 4370 | 4365 | 942 |
| 225 | 20231221 | 151400 | 10234747705 | 4375 | 4370 | 4375 | 4365 | 7150 |
| 226 | 20231221 | 151300 | 10203487925 | 4365 | 4360 | 4370 | 4360 | 3895 |
| 227 | 20231221 | 151200 | 10186489285 | 4365 | 4360 | 4365 | 4360 | 2777 |
| 228 | 20231221 | 151100 | 10174376565 | 4355 | 4355 | 4360 | 4355 | 2125 |
| 229 | 20231221 | 151000 | 10165117190 | 4350 | 4355 | 4355 | 4350 | 5267 |
| 230 | 20231221 | 150900 | 10142200565 | 4350 | 4350 | 4350 | 4350 | 69 |
| 231 | 20231221 | 150800 | 10141900415 | 4350 | 4345 | 4350 | 4345 | 2854 |
| 232 | 20231221 | 150700 | 10129488850 | 4345 | 4345 | 4350 | 4345 | 2120 |
| 233 | 20231221 | 150600 | 10120267450 | 4350 | 4345 | 4350 | 4345 | 1163 |
| 234 | 20231221 | 150500 | 10115214160 | 4350 | 4355 | 4355 | 4350 | 583 |
| 235 | 20231221 | 150400 | 10112677960 | 4355 | 4350 | 4355 | 4350 | 1095 |
| 236 | 20231221 | 150300 | 10107914565 | 4350 | 4350 | 4355 | 4350 | 2721 |
| 237 | 20231221 | 150200 | 10096078170 | 4350 | 4355 | 4355 | 4350 | 425 |
| 238 | 20231221 | 150100 | 10094229415 | 4345 | 4345 | 4345 | 4345 | 0 |
| 239 | 20231221 | 150000 | 10094229415 | 4345 | 4355 | 4355 | 4345 | 1864 |
| 240 | 20231221 | 145900 | 10086123755 | 4365 | 4355 | 4365 | 4355 | 5411 |
| 241 | 20231221 | 145800 | 10062532845 | 4360 | 4350 | 4360 | 4350 | 1321 |
| 242 | 20231221 | 145700 | 10056781330 | 4350 | 4355 | 4355 | 4350 | 1571 |
| 243 | 20231221 | 145600 | 10049939665 | 4355 | 4360 | 4365 | 4355 | 2287 |
| 244 | 20231221 | 145500 | 10039963365 | 4355 | 4350 | 4355 | 4350 | 489 |
| 245 | 20231221 | 145400 | 10037834110 | 4350 | 4355 | 4355 | 4350 | 115 |
| 246 | 20231221 | 145300 | 10037333325 | 4345 | 4345 | 4355 | 4345 | 458 |
| 247 | 20231221 | 145200 | 10035339815 | 4345 | 4345 | 4345 | 4345 | 8 |
| 248 | 20231221 | 145100 | 10035305055 | 4345 | 4345 | 4355 | 4345 | 524 |
| 249 | 20231221 | 145000 | 10033028225 | 4345 | 4350 | 4350 | 4345 | 232 |
| 250 | 20231221 | 144900 | 10032019185 | 4345 | 4340 | 4345 | 4340 | 1152 |
| 251 | 20231221 | 144800 | 10027014075 | 4340 | 4340 | 4345 | 4340 | 830 |
| 252 | 20231221 | 144700 | 10023411375 | 4330 | 4335 | 4340 | 4330 | 1078 |
| 253 | 20231221 | 144600 | 10018743240 | 4335 | 4335 | 4335 | 4335 | 9 |
| 254 | 20231221 | 144500 | 10018704225 | 4330 | 4335 | 4335 | 4330 | 308 |
| 255 | 20231221 | 144400 | 10017369085 | 4330 | 4340 | 4340 | 4330 | 1542 |
| 256 | 20231221 | 144300 | 10010686455 | 4340 | 4345 | 4345 | 4340 | 5124 |
| 257 | 20231221 | 144200 | 9988431005 | 4350 | 4345 | 4350 | 4345 | 673 |
| 258 | 20231221 | 144100 | 9985506790 | 4345 | 4345 | 4350 | 4345 | 459 |
| 259 | 20231221 | 144000 | 9983512185 | 4345 | 4345 | 4350 | 4345 | 85 |
| 260 | 20231221 | 143900 | 9983142855 | 4345 | 4330 | 4345 | 4330 | 1687 |
| 261 | 20231221 | 143800 | 9975818540 | 4330 | 4335 | 4340 | 4330 | 995 |
| 262 | 20231221 | 143700 | 9971501115 | 4330 | 4330 | 4335 | 4330 | 1525 |
| 263 | 20231221 | 143600 | 9964895965 | 4330 | 4335 | 4340 | 4330 | 155 |
| 264 | 20231221 | 143500 | 9964223510 | 4330 | 4340 | 4340 | 4330 | 118 |
| 265 | 20231221 | 143400 | 9963711500 | 4340 | 4340 | 4340 | 4340 | 16 |
| 266 | 20231221 | 143300 | 9963642060 | 4325 | 4345 | 4345 | 4320 | 30127 |
| 267 | 20231221 | 143200 | 9833251875 | 4345 | 4345 | 4350 | 4345 | 118 |
| 268 | 20231221 | 143100 | 9832738665 | 4345 | 4340 | 4345 | 4340 | 455 |
| 269 | 20231221 | 143000 | 9830762280 | 4345 | 4345 | 4345 | 4340 | 2279 |
| 270 | 20231221 | 142900 | 9820860170 | 4345 | 4345 | 4350 | 4345 | 2621 |
| 271 | 20231221 | 142800 | 9809471675 | 4345 | 4350 | 4350 | 4345 | 9964 |
| 272 | 20231221 | 142700 | 9766145595 | 4350 | 4350 | 4360 | 4350 | 158 |
| 273 | 20231221 | 142600 | 9765458170 | 4350 | 4355 | 4355 | 4350 | 2453 |
| 274 | 20231221 | 142500 | 9754781180 | 4350 | 4365 | 4365 | 4350 | 8189 |
| 275 | 20231221 | 142400 | 9719083430 | 4365 | 4365 | 4370 | 4365 | 249 |
| 276 | 20231221 | 142300 | 9717996495 | 4370 | 4365 | 4370 | 4365 | 484 |
| 277 | 20231221 | 142200 | 9715883820 | 4365 | 4365 | 4365 | 4365 | 300 |
| 278 | 20231221 | 142100 | 9714574320 | 4365 | 4370 | 4370 | 4365 | 1220 |
| 279 | 20231221 | 142000 | 9709248510 | 4365 | 4370 | 4370 | 4365 | 634 |
| 280 | 20231221 | 141900 | 9706480700 | 4365 | 4365 | 4365 | 4365 | 321 |
| 281 | 20231221 | 141800 | 9705079535 | 4365 | 4375 | 4375 | 4365 | 317 |
| 282 | 20231221 | 141700 | 9703694535 | 4370 | 4370 | 4370 | 4365 | 696 |
| 283 | 20231221 | 141600 | 9700654060 | 4365 | 4365 | 4370 | 4365 | 479 |
| 284 | 20231221 | 141500 | 9698561225 | 4365 | 4370 | 4370 | 4365 | 1310 |
| 285 | 20231221 | 141400 | 9692838780 | 4365 | 4370 | 4370 | 4365 | 1011 |
| 286 | 20231221 | 141300 | 9688421855 | 4370 | 4370 | 4370 | 4370 | 313 |
| 287 | 20231221 | 141200 | 9687054045 | 4370 | 4375 | 4375 | 4370 | 1263 |
| 288 | 20231221 | 141100 | 9681530185 | 4375 | 4365 | 4375 | 4365 | 919 |
| 289 | 20231221 | 141000 | 9677515390 | 4370 | 4365 | 4370 | 4365 | 674 |
| 290 | 20231221 | 140900 | 9674570530 | 4365 | 4365 | 4370 | 4365 | 1113 |
| 291 | 20231221 | 140800 | 9669710745 | 4365 | 4370 | 4370 | 4365 | 654 |
| 292 | 20231221 | 140700 | 9666854935 | 4365 | 4370 | 4370 | 4365 | 579 |
| 293 | 20231221 | 140600 | 9664325730 | 4370 | 4365 | 4370 | 4365 | 652 |
| 294 | 20231221 | 140500 | 9661477905 | 4365 | 4365 | 4365 | 4365 | 93 |
| 295 | 20231221 | 140400 | 9661071960 | 4365 | 4365 | 4365 | 4360 | 261 |
| 296 | 20231221 | 140300 | 9659933705 | 4365 | 4360 | 4365 | 4360 | 241 |
| 297 | 20231221 | 140200 | 9658882345 | 4365 | 4365 | 4365 | 4360 | 228 |
| 298 | 20231221 | 140100 | 9657887160 | 4365 | 4360 | 4370 | 4360 | 1129 |
| 299 | 20231221 | 140000 | 9652961615 | 4360 | 4355 | 4360 | 4355 | 563 |
| 300 | 20231221 | 135900 | 9650507900 | 4360 | 4365 | 4365 | 4355 | 591 |
| 301 | 20231221 | 135800 | 9647929945 | 4365 | 4360 | 4365 | 4360 | 864 |
| 302 | 20231221 | 135700 | 9644159375 | 4360 | 4355 | 4360 | 4350 | 1322 |
| 303 | 20231221 | 135600 | 9638400555 | 4355 | 4355 | 4355 | 4350 | 2393 |
| 304 | 20231221 | 135500 | 9627988535 | 4355 | 4365 | 4365 | 4355 | 19712 |
| 305 | 20231221 | 135400 | 9542084630 | 4370 | 4370 | 4370 | 4365 | 431 |
| 306 | 20231221 | 135300 | 9540201785 | 4370 | 4375 | 4375 | 4370 | 3420 |
| 307 | 20231221 | 135200 | 9525252690 | 4375 | 4375 | 4375 | 4375 | 1196 |
| 308 | 20231221 | 135100 | 9520020190 | 4375 | 4375 | 4375 | 4375 | 2205 |
| 309 | 20231221 | 135000 | 9510373315 | 4380 | 4375 | 4380 | 4375 | 1065 |
| 310 | 20231221 | 134900 | 9505710175 | 4380 | 4380 | 4380 | 4380 | 1375 |
| 311 | 20231221 | 134800 | 9499687675 | 4380 | 4375 | 4380 | 4375 | 598 |
| 312 | 20231221 | 134700 | 9497069150 | 4375 | 4375 | 4380 | 4375 | 535 |
| 313 | 20231221 | 134600 | 9494728020 | 4375 | 4375 | 4375 | 4375 | 132 |
| 314 | 20231221 | 134500 | 9494150520 | 4375 | 4380 | 4380 | 4375 | 298 |
| 315 | 20231221 | 134400 | 9492846260 | 4380 | 4380 | 4380 | 4375 | 395 |
| 316 | 20231221 | 134300 | 9491116485 | 4380 | 4385 | 4385 | 4380 | 677 |
| 317 | 20231221 | 134200 | 9488150790 | 4380 | 4385 | 4385 | 4380 | 171 |
| 318 | 20231221 | 134100 | 9487401475 | 4380 | 4375 | 4380 | 4375 | 1007 |
| 319 | 20231221 | 134000 | 9482991880 | 4375 | 4375 | 4380 | 4375 | 208 |
| 320 | 20231221 | 133900 | 9482081380 | 4380 | 4375 | 4380 | 4375 | 1225 |
| 321 | 20231221 | 133800 | 9476717000 | 4375 | 4375 | 4375 | 4375 | 127 |
| 322 | 20231221 | 133700 | 9476161375 | 4375 | 4375 | 4380 | 4375 | 781 |
| 323 | 20231221 | 133600 | 9472743825 | 4375 | 4375 | 4375 | 4375 | 560 |
| 324 | 20231221 | 133500 | 9470293825 | 4370 | 4370 | 4370 | 4370 | 634 |
| 325 | 20231221 | 133400 | 9467523245 | 4375 | 4370 | 4375 | 4370 | 548 |
| 326 | 20231221 | 133300 | 9465125975 | 4370 | 4375 | 4375 | 4370 | 1133 |
| 327 | 20231221 | 133200 | 9460171135 | 4375 | 4375 | 4375 | 4375 | 1770 |
| 328 | 20231221 | 133100 | 9452427385 | 4375 | 4380 | 4380 | 4375 | 1545 |
| 329 | 20231221 | 133000 | 9445660530 | 4380 | 4375 | 4380 | 4375 | 429 |
| 330 | 20231221 | 132900 | 9443782170 | 4375 | 4375 | 4375 | 4375 | 118 |
| 331 | 20231221 | 132800 | 9443265920 | 4375 | 4375 | 4380 | 4375 | 529 |
| 332 | 20231221 | 132700 | 9440950855 | 4375 | 4370 | 4375 | 4370 | 811 |
| 333 | 20231221 | 132600 | 9437404405 | 4370 | 4375 | 4375 | 4370 | 2491 |
| 334 | 20231221 | 132500 | 9426516655 | 4370 | 4370 | 4375 | 4370 | 573 |
| 335 | 20231221 | 132400 | 9424011635 | 4370 | 4370 | 4375 | 4370 | 981 |
| 336 | 20231221 | 132300 | 9419724635 | 4370 | 4375 | 4375 | 4370 | 1415 |
| 337 | 20231221 | 132200 | 9413540725 | 4370 | 4390 | 4390 | 4370 | 6455 |
| 338 | 20231221 | 132100 | 9385286435 | 4390 | 4405 | 4405 | 4390 | 10408 |
| 339 | 20231221 | 132000 | 9339524645 | 4400 | 4405 | 4405 | 4400 | 1281 |
| 340 | 20231221 | 131900 | 9333884715 | 4405 | 4405 | 4405 | 4400 | 1756 |
| 341 | 20231221 | 131800 | 9326150000 | 4405 | 4415 | 4415 | 4405 | 1717 |
| 342 | 20231221 | 131700 | 9318582010 | 4410 | 4410 | 4410 | 4410 | 1311 |
| 343 | 20231221 | 131600 | 9312800500 | 4410 | 4405 | 4410 | 4405 | 1726 |
| 344 | 20231221 | 131500 | 9305191725 | 4405 | 4400 | 4405 | 4400 | 1588 |
| 345 | 20231221 | 131400 | 9298199210 | 4400 | 4400 | 4400 | 4395 | 2610 |
| 346 | 20231221 | 131300 | 9286718530 | 4400 | 4395 | 4400 | 4395 | 7859 |
| 347 | 20231221 | 131200 | 9252169730 | 4395 | 4395 | 4395 | 4395 | 638 |
| 348 | 20231221 | 131100 | 9249365720 | 4395 | 4395 | 4400 | 4395 | 759 |
| 349 | 20231221 | 131000 | 9246028915 | 4400 | 4395 | 4400 | 4395 | 1257 |
| 350 | 20231221 | 130900 | 9240498515 | 4400 | 4390 | 4400 | 4390 | 2480 |
| 351 | 20231221 | 130800 | 9229604900 | 4395 | 4395 | 4395 | 4395 | 691 |
| 352 | 20231221 | 130700 | 9226567955 | 4390 | 4395 | 4395 | 4390 | 615 |
| 353 | 20231221 | 130600 | 9223865415 | 4390 | 4390 | 4390 | 4385 | 1214 |
| 354 | 20231221 | 130500 | 9218540485 | 4390 | 4385 | 4395 | 4385 | 1052 |
| 355 | 20231221 | 130400 | 9213927125 | 4385 | 4385 | 4385 | 4385 | 545 |
| 356 | 20231221 | 130300 | 9211537300 | 4380 | 4395 | 4395 | 4380 | 7711 |
| 357 | 20231221 | 130200 | 9177717660 | 4395 | 4395 | 4395 | 4395 | 136 |
| 358 | 20231221 | 130100 | 9177119940 | 4395 | 4400 | 4400 | 4395 | 1363 |
| 359 | 20231221 | 130000 | 9171123415 | 4395 | 4395 | 4395 | 4390 | 2849 |
| 360 | 20231221 | 125900 | 9158604005 | 4395 | 4400 | 4405 | 4395 | 385 |
| 361 | 20231221 | 125800 | 9156910120 | 4390 | 4395 | 4395 | 4390 | 1914 |
| 362 | 20231221 | 125700 | 9148501585 | 4400 | 4400 | 4405 | 4400 | 3445 |
| 363 | 20231221 | 125600 | 9133339585 | 4400 | 4405 | 4405 | 4400 | 1631 |
| 364 | 20231221 | 125500 | 9126160715 | 4405 | 4405 | 4405 | 4405 | 358 |
| 365 | 20231221 | 125400 | 9124583725 | 4405 | 4405 | 4405 | 4405 | 63 |
| 366 | 20231221 | 125300 | 9124306210 | 4410 | 4400 | 4415 | 4390 | 5128 |
| 367 | 20231221 | 125200 | 9101766875 | 4395 | 4395 | 4400 | 4395 | 2787 |
| 368 | 20231221 | 125100 | 9089513170 | 4395 | 4410 | 4410 | 4395 | 9021 |
| 369 | 20231221 | 125000 | 9049777880 | 4410 | 4410 | 4415 | 4410 | 828 |
| 370 | 20231221 | 124900 | 9046126380 | 4415 | 4410 | 4415 | 4410 | 971 |
| 371 | 20231221 | 124800 | 9041839765 | 4420 | 4420 | 4420 | 4415 | 3675 |
| 372 | 20231221 | 124700 | 9025610210 | 4420 | 4420 | 4425 | 4420 | 3543 |
| 373 | 20231221 | 124600 | 9009941545 | 4420 | 4420 | 4425 | 4420 | 2112 |
| 374 | 20231221 | 124500 | 9000597065 | 4420 | 4420 | 4420 | 4420 | 2423 |
| 375 | 20231221 | 124400 | 8989887405 | 4420 | 4425 | 4425 | 4415 | 3385 |
| 376 | 20231221 | 124300 | 8974922505 | 4425 | 4435 | 4435 | 4425 | 3238 |
| 377 | 20231221 | 124200 | 8960576345 | 4435 | 4440 | 4445 | 4425 | 7694 |
| 378 | 20231221 | 124100 | 8926456605 | 4440 | 4445 | 4445 | 4435 | 8381 |
| 379 | 20231221 | 124000 | 8889238670 | 4445 | 4440 | 4445 | 4440 | 9086 |
| 380 | 20231221 | 123900 | 8848880045 | 4445 | 4440 | 4445 | 4430 | 19163 |
| 381 | 20231221 | 123800 | 8763824915 | 4435 | 4415 | 4440 | 4415 | 30958 |
| 382 | 20231221 | 123700 | 8626680090 | 4415 | 4410 | 4420 | 4405 | 3458 |
| 383 | 20231221 | 123600 | 8611412580 | 4410 | 4420 | 4420 | 4410 | 2565 |
| 384 | 20231221 | 123500 | 8600098800 | 4420 | 4420 | 4420 | 4410 | 4038 |
| 385 | 20231221 | 123400 | 8582266060 | 4415 | 4410 | 4420 | 4410 | 9602 |
| 386 | 20231221 | 123300 | 8539861045 | 4415 | 4410 | 4415 | 4405 | 6974 |
| 387 | 20231221 | 123200 | 8509108465 | 4410 | 4405 | 4410 | 4400 | 6582 |
| 388 | 20231221 | 123100 | 8480137915 | 4405 | 4400 | 4405 | 4400 | 6034 |
| 389 | 20231221 | 123000 | 8453578200 | 4400 | 4390 | 4400 | 4390 | 2664 |
| 390 | 20231221 | 122900 | 8441860865 | 4395 | 4390 | 4395 | 4390 | 4979 |
| 391 | 20231221 | 122800 | 8419989010 | 4395 | 4390 | 4395 | 4390 | 3770 |
| 392 | 20231221 | 122700 | 8403437210 | 4390 | 4380 | 4390 | 4380 | 3869 |
| 393 | 20231221 | 122600 | 8386468660 | 4380 | 4375 | 4380 | 4375 | 286 |
| 394 | 20231221 | 122500 | 8385217110 | 4375 | 4380 | 4380 | 4375 | 868 |
| 395 | 20231221 | 122400 | 8381418110 | 4375 | 4380 | 4385 | 4375 | 373 |
| 396 | 20231221 | 122300 | 8379783790 | 4385 | 4380 | 4385 | 4370 | 1218 |
| 397 | 20231221 | 122200 | 8374454780 | 4375 | 4380 | 4380 | 4375 | 1305 |
| 398 | 20231221 | 122100 | 8368740225 | 4385 | 4380 | 4385 | 4380 | 1315 |
| 399 | 20231221 | 122000 | 8362979420 | 4380 | 4380 | 4380 | 4370 | 1532 |
| 400 | 20231221 | 121900 | 8356274185 | 4380 | 4375 | 4380 | 4370 | 334 |
| 401 | 20231221 | 121800 | 8354812245 | 4370 | 4380 | 4380 | 4370 | 1078 |
| 402 | 20231221 | 121700 | 8350090920 | 4370 | 4370 | 4375 | 4365 | 2462 |
| 403 | 20231221 | 121600 | 8339322280 | 4365 | 4365 | 4370 | 4365 | 516 |
| 404 | 20231221 | 121500 | 8337069215 | 4365 | 4365 | 4380 | 4365 | 1805 |
| 405 | 20231221 | 121400 | 8329179090 | 4360 | 4360 | 4360 | 4360 | 187 |
| 406 | 20231221 | 121300 | 8328363770 | 4360 | 4360 | 4365 | 4360 | 706 |
| 407 | 20231221 | 121200 | 8325285355 | 4360 | 4365 | 4365 | 4360 | 823 |
| 408 | 20231221 | 121100 | 8321697065 | 4365 | 4360 | 4365 | 4360 | 165 |
| 409 | 20231221 | 121000 | 8320977245 | 4370 | 4355 | 4370 | 4355 | 729 |
| 410 | 20231221 | 120900 | 8317802375 | 4355 | 4355 | 4355 | 4355 | 187 |
| 411 | 20231221 | 120800 | 8316987990 | 4360 | 4355 | 4360 | 4350 | 2167 |
| 412 | 20231221 | 120700 | 8307548490 | 4355 | 4355 | 4360 | 4355 | 371 |
| 413 | 20231221 | 120600 | 8305932230 | 4355 | 4360 | 4360 | 4355 | 2051 |
| 414 | 20231221 | 120500 | 8296999675 | 4360 | 4370 | 4370 | 4360 | 4941 |
| 415 | 20231221 | 120400 | 8275453450 | 4365 | 4370 | 4370 | 4365 | 388 |
| 416 | 20231221 | 120300 | 8273758850 | 4365 | 4370 | 4370 | 4365 | 1798 |
| 417 | 20231221 | 120200 | 8265901880 | 4370 | 4375 | 4375 | 4370 | 1796 |
| 418 | 20231221 | 120100 | 8258044690 | 4380 | 4385 | 4385 | 4375 | 650 |
| 419 | 20231221 | 120000 | 8255195640 | 4385 | 4375 | 4385 | 4375 | 556 |
| 420 | 20231221 | 115900 | 8252761350 | 4375 | 4365 | 4375 | 4365 | 1237 |
| 421 | 20231221 | 115800 | 8247357540 | 4365 | 4370 | 4370 | 4365 | 178 |
| 422 | 20231221 | 115700 | 8246580560 | 4370 | 4370 | 4370 | 4365 | 608 |
| 423 | 20231221 | 115600 | 8243926355 | 4370 | 4370 | 4375 | 4365 | 1677 |
| 424 | 20231221 | 115500 | 8236603685 | 4370 | 4370 | 4370 | 4370 | 222 |
| 425 | 20231221 | 115400 | 8235633545 | 4370 | 4365 | 4370 | 4365 | 826 |
| 426 | 20231221 | 115300 | 8232025645 | 4370 | 4385 | 4385 | 4370 | 2115 |
| 427 | 20231221 | 115200 | 8222777065 | 4390 | 4370 | 4390 | 4370 | 3156 |
| 428 | 20231221 | 115100 | 8208946230 | 4385 | 4385 | 4385 | 4380 | 1728 |
| 429 | 20231221 | 115000 | 8201369435 | 4385 | 4365 | 4385 | 4365 | 1154 |
| 430 | 20231221 | 114900 | 8196318210 | 4370 | 4365 | 4370 | 4365 | 161 |
| 431 | 20231221 | 114800 | 8195615190 | 4365 | 4370 | 4370 | 4365 | 784 |
| 432 | 20231221 | 114700 | 8192192330 | 4365 | 4375 | 4375 | 4365 | 570 |
| 433 | 20231221 | 114600 | 8189700895 | 4375 | 4375 | 4380 | 4375 | 112 |
| 434 | 20231221 | 114500 | 8189210800 | 4375 | 4385 | 4385 | 4375 | 1015 |
| 435 | 20231221 | 114400 | 8184764955 | 4380 | 4380 | 4385 | 4380 | 284 |
| 436 | 20231221 | 114300 | 8183520605 | 4380 | 4380 | 4380 | 4370 | 314 |
| 437 | 20231221 | 114200 | 8182146285 | 4375 | 4380 | 4380 | 4370 | 1528 |
| 438 | 20231221 | 114100 | 8175466485 | 4380 | 4380 | 4385 | 4380 | 2387 |
| 439 | 20231221 | 114000 | 8165011040 | 4385 | 4385 | 4385 | 4380 | 244 |
| 440 | 20231221 | 113900 | 8163941435 | 4380 | 4385 | 4385 | 4380 | 638 |
| 441 | 20231221 | 113800 | 8161146745 | 4380 | 4390 | 4390 | 4380 | 1103 |
| 442 | 20231221 | 113700 | 8156310390 | 4390 | 4390 | 4390 | 4390 | 407 |
| 443 | 20231221 | 113600 | 8154523660 | 4390 | 4385 | 4390 | 4380 | 4099 |
| 444 | 20231221 | 113500 | 8136559835 | 4390 | 4400 | 4400 | 4390 | 2947 |
| 445 | 20231221 | 113400 | 8123619570 | 4405 | 4405 | 4415 | 4400 | 10256 |
| 446 | 20231221 | 113300 | 8078401220 | 4405 | 4400 | 4410 | 4400 | 8377 |
| 447 | 20231221 | 113200 | 8041487505 | 4400 | 4400 | 4400 | 4390 | 2847 |
| 448 | 20231221 | 113100 | 8028967555 | 4405 | 4390 | 4405 | 4390 | 5220 |
| 449 | 20231221 | 113000 | 8006010525 | 4400 | 4390 | 4400 | 4380 | 3535 |
| 450 | 20231221 | 112900 | 7990476250 | 4380 | 4385 | 4390 | 4380 | 1189 |
| 451 | 20231221 | 112800 | 7985258450 | 4390 | 4380 | 4390 | 4375 | 975 |
| 452 | 20231221 | 112700 | 7980987915 | 4375 | 4365 | 4375 | 4365 | 1198 |
| 453 | 20231221 | 112600 | 7975749775 | 4370 | 4375 | 4375 | 4370 | 664 |
| 454 | 20231221 | 112500 | 7972845715 | 4370 | 4375 | 4375 | 4370 | 1718 |
| 455 | 20231221 | 112400 | 7965337675 | 4375 | 4375 | 4375 | 4370 | 442 |
| 456 | 20231221 | 112300 | 7963405420 | 4375 | 4380 | 4385 | 4370 | 2259 |
| 457 | 20231221 | 112200 | 7953513435 | 4380 | 4385 | 4390 | 4380 | 2267 |
| 458 | 20231221 | 112100 | 7943570720 | 4385 | 4385 | 4400 | 4385 | 6781 |
| 459 | 20231221 | 112000 | 7913793510 | 4385 | 4390 | 4395 | 4385 | 574 |
| 460 | 20231221 | 111900 | 7911273765 | 4395 | 4390 | 4395 | 4390 | 402 |
| 461 | 20231221 | 111800 | 7909508885 | 4400 | 4385 | 4400 | 4385 | 3656 |
| 462 | 20231221 | 111700 | 7893442810 | 4385 | 4360 | 4395 | 4360 | 8622 |
| 463 | 20231221 | 111600 | 7855641110 | 4360 | 4365 | 4370 | 4360 | 3147 |
| 464 | 20231221 | 111500 | 7841912960 | 4365 | 4345 | 4370 | 4345 | 1734 |
| 465 | 20231221 | 111400 | 7834348355 | 4345 | 4385 | 4385 | 4345 | 6627 |
| 466 | 20231221 | 111300 | 7805451135 | 4380 | 4375 | 4385 | 4370 | 15353 |
| 467 | 20231221 | 111200 | 7738216955 | 4375 | 4360 | 4375 | 4350 | 10619 |
| 468 | 20231221 | 111100 | 7691878705 | 4355 | 4360 | 4360 | 4350 | 2337 |
| 469 | 20231221 | 111000 | 7681709185 | 4360 | 4340 | 4360 | 4335 | 6805 |
| 470 | 20231221 | 110900 | 7652092995 | 4335 | 4325 | 4335 | 4325 | 1432 |
| 471 | 20231221 | 110800 | 7645892585 | 4320 | 4320 | 4320 | 4320 | 250 |
| 472 | 20231221 | 110700 | 7644812585 | 4315 | 4320 | 4320 | 4315 | 811 |
| 473 | 20231221 | 110600 | 7641309355 | 4320 | 4320 | 4320 | 4315 | 3920 |
| 474 | 20231221 | 110500 | 7624375555 | 4315 | 4310 | 4315 | 4310 | 3289 |
| 475 | 20231221 | 110400 | 7610194490 | 4305 | 4310 | 4310 | 4305 | 1236 |
| 476 | 20231221 | 110300 | 7604873440 | 4305 | 4305 | 4310 | 4305 | 445 |
| 477 | 20231221 | 110200 | 7602957160 | 4310 | 4300 | 4310 | 4290 | 4431 |
| 478 | 20231221 | 110100 | 7583881550 | 4300 | 4290 | 4305 | 4280 | 4468 |
| 479 | 20231221 | 110000 | 7564720145 | 4290 | 4275 | 4305 | 4275 | 8176 |
| 480 | 20231221 | 105900 | 7529657445 | 4275 | 4285 | 4295 | 4275 | 6170 |
| 481 | 20231221 | 105800 | 7503252610 | 4285 | 4295 | 4295 | 4285 | 11482 |
| 482 | 20231221 | 105700 | 7453989070 | 4300 | 4300 | 4305 | 4290 | 24357 |
| 483 | 20231221 | 105600 | 7349282120 | 4300 | 4305 | 4310 | 4300 | 6323 |
| 484 | 20231221 | 105500 | 7322054955 | 4310 | 4310 | 4310 | 4305 | 3737 |
| 485 | 20231221 | 105400 | 7305949085 | 4310 | 4320 | 4320 | 4310 | 1159 |
| 486 | 20231221 | 105300 | 7300947745 | 4310 | 4315 | 4315 | 4310 | 3366 |
| 487 | 20231221 | 105200 | 7286426135 | 4320 | 4325 | 4330 | 4320 | 2114 |
| 488 | 20231221 | 105100 | 7277287775 | 4325 | 4325 | 4345 | 4325 | 305 |
| 489 | 20231221 | 105000 | 7275966860 | 4325 | 4350 | 4355 | 4320 | 2342 |
| 490 | 20231221 | 104900 | 7265802095 | 4320 | 4310 | 4360 | 4310 | 23414 |
| 491 | 20231221 | 104800 | 7163768470 | 4305 | 4310 | 4310 | 4305 | 611 |
| 492 | 20231221 | 104700 | 7161136225 | 4305 | 4310 | 4310 | 4305 | 3067 |
| 493 | 20231221 | 104600 | 7147927340 | 4310 | 4310 | 4330 | 4305 | 4415 |
| 494 | 20231221 | 104500 | 7128909600 | 4310 | 4335 | 4340 | 4310 | 4100 |
| 495 | 20231221 | 104400 | 7111224600 | 4320 | 4330 | 4335 | 4320 | 1946 |
| 496 | 20231221 | 104300 | 7102799390 | 4330 | 4320 | 4350 | 4305 | 4653 |
| 497 | 20231221 | 104200 | 7082634300 | 4320 | 4315 | 4325 | 4305 | 2643 |
| 498 | 20231221 | 104100 | 7071230845 | 4315 | 4320 | 4320 | 4305 | 1949 |
| 499 | 20231221 | 104000 | 7062836610 | 4310 | 4305 | 4320 | 4305 | 2275 |
| 500 | 20231221 | 103900 | 7053026725 | 4300 | 4310 | 4310 | 4300 | 15988 |
| 501 | 20231221 | 103800 | 6984188875 | 4310 | 4325 | 4330 | 4310 | 19659 |
| 502 | 20231221 | 103700 | 6899366525 | 4325 | 4335 | 4335 | 4325 | 17060 |
| 503 | 20231221 | 103600 | 6825471395 | 4340 | 4345 | 4345 | 4340 | 7049 |
| 504 | 20231221 | 103500 | 6794878730 | 4350 | 4345 | 4355 | 4340 | 2252 |
| 505 | 20231221 | 103400 | 6785093930 | 4345 | 4355 | 4355 | 4345 | 880 |
| 506 | 20231221 | 103300 | 6781267015 | 4365 | 4345 | 4365 | 4340 | 3472 |
| 507 | 20231221 | 103200 | 6766182120 | 4345 | 4340 | 4345 | 4335 | 3797 |
| 508 | 20231221 | 103100 | 6749698690 | 4335 | 4340 | 4340 | 4335 | 1457 |
| 509 | 20231221 | 103000 | 6743375825 | 4340 | 4340 | 4340 | 4335 | 6492 |
| 510 | 20231221 | 102900 | 6715211690 | 4340 | 4350 | 4350 | 4340 | 4872 |
| 511 | 20231221 | 102800 | 6694050065 | 4350 | 4350 | 4350 | 4345 | 8901 |
| 512 | 20231221 | 102700 | 6655345690 | 4345 | 4355 | 4360 | 4340 | 11152 |
| 513 | 20231221 | 102600 | 6606862945 | 4360 | 4360 | 4370 | 4355 | 6418 |
| 514 | 20231221 | 102500 | 6578873525 | 4365 | 4365 | 4375 | 4360 | 4081 |
| 515 | 20231221 | 102400 | 6561048180 | 4360 | 4365 | 4370 | 4360 | 2734 |
| 516 | 20231221 | 102300 | 6549107480 | 4360 | 4360 | 4365 | 4360 | 252 |
| 517 | 20231221 | 102200 | 6548008755 | 4350 | 4350 | 4365 | 4350 | 1659 |
| 518 | 20231221 | 102100 | 6540790090 | 4350 | 4345 | 4365 | 4345 | 2766 |
| 519 | 20231221 | 102000 | 6528754125 | 4350 | 4350 | 4355 | 4345 | 2150 |
| 520 | 20231221 | 101900 | 6519403580 | 4350 | 4350 | 4350 | 4345 | 8163 |
| 521 | 20231221 | 101800 | 6483925785 | 4350 | 4365 | 4365 | 4350 | 4218 |
| 522 | 20231221 | 101700 | 6465559130 | 4365 | 4375 | 4375 | 4360 | 2415 |
| 523 | 20231221 | 101600 | 6455026010 | 4370 | 4365 | 4375 | 4365 | 1360 |
| 524 | 20231221 | 101500 | 6449085860 | 4365 | 4365 | 4365 | 4360 | 329 |
| 525 | 20231221 | 101400 | 6447651215 | 4360 | 4365 | 4365 | 4360 | 2715 |
| 526 | 20231221 | 101300 | 6435806820 | 4365 | 4365 | 4365 | 4360 | 779 |
| 527 | 20231221 | 101200 | 6432407450 | 4360 | 4360 | 4370 | 4355 | 806 |
| 528 | 20231221 | 101100 | 6428893340 | 4370 | 4355 | 4370 | 4345 | 6257 |
| 529 | 20231221 | 101000 | 6401620030 | 4350 | 4350 | 4350 | 4345 | 13547 |
| 530 | 20231221 | 100900 | 6342705410 | 4355 | 4360 | 4360 | 4350 | 6923 |
| 531 | 20231221 | 100800 | 6312539345 | 4365 | 4365 | 4365 | 4360 | 1289 |
| 532 | 20231221 | 100700 | 6306915025 | 4365 | 4360 | 4365 | 4355 | 4428 |
| 533 | 20231221 | 100600 | 6287594555 | 4360 | 4360 | 4360 | 4355 | 5648 |
| 534 | 20231221 | 100500 | 6262993155 | 4355 | 4365 | 4365 | 4355 | 12879 |
| 535 | 20231221 | 100400 | 6206835770 | 4365 | 4370 | 4370 | 4365 | 7439 |
| 536 | 20231221 | 100300 | 6174352375 | 4370 | 4375 | 4375 | 4370 | 13013 |
| 537 | 20231221 | 100200 | 6117466915 | 4380 | 4390 | 4390 | 4380 | 10202 |
| 538 | 20231221 | 100100 | 6072766850 | 4385 | 4385 | 4385 | 4385 | 10216 |
| 539 | 20231221 | 100000 | 6027969690 | 4380 | 4385 | 4395 | 4380 | 8417 |
| 540 | 20231221 | 095900 | 5991055625 | 4390 | 4395 | 4400 | 4385 | 9114 |
| 541 | 20231221 | 095800 | 5951068390 | 4390 | 4405 | 4405 | 4390 | 3656 |
| 542 | 20231221 | 095700 | 5935008980 | 4400 | 4395 | 4410 | 4395 | 2429 |
| 543 | 20231221 | 095600 | 5924328200 | 4395 | 4400 | 4400 | 4395 | 8528 |
| 544 | 20231221 | 095500 | 5886827630 | 4405 | 4415 | 4415 | 4400 | 555 |
| 545 | 20231221 | 095400 | 5884383715 | 4415 | 4405 | 4415 | 4400 | 4229 |
| 546 | 20231221 | 095300 | 5865762445 | 4420 | 4405 | 4425 | 4400 | 2555 |
| 547 | 20231221 | 095200 | 5854514080 | 4405 | 4405 | 4405 | 4400 | 3937 |
| 548 | 20231221 | 095100 | 5837173415 | 4405 | 4430 | 4430 | 4405 | 17173 |
| 549 | 20231221 | 095000 | 5761253740 | 4430 | 4435 | 4435 | 4415 | 13003 |
| 550 | 20231221 | 094900 | 5703679735 | 4435 | 4430 | 4440 | 4425 | 6282 |
| 551 | 20231221 | 094800 | 5675831855 | 4430 | 4420 | 4435 | 4420 | 10718 |
| 552 | 20231221 | 094700 | 5628374130 | 4420 | 4420 | 4420 | 4415 | 4808 |
| 553 | 20231221 | 094600 | 5607125545 | 4425 | 4420 | 4435 | 4405 | 9339 |
| 554 | 20231221 | 094500 | 5565832200 | 4415 | 4405 | 4420 | 4405 | 5134 |
| 555 | 20231221 | 094400 | 5543170360 | 4405 | 4405 | 4410 | 4405 | 3527 |
| 556 | 20231221 | 094300 | 5527625460 | 4405 | 4390 | 4410 | 4390 | 879 |
| 557 | 20231221 | 094200 | 5523757385 | 4390 | 4400 | 4420 | 4390 | 2242 |
| 558 | 20231221 | 094100 | 5513890805 | 4420 | 4400 | 4420 | 4390 | 22221 |
| 559 | 20231221 | 094000 | 5416108790 | 4400 | 4415 | 4415 | 4400 | 8977 |
| 560 | 20231221 | 093900 | 5376545815 | 4415 | 4420 | 4425 | 4415 | 9217 |
| 561 | 20231221 | 093800 | 5335815505 | 4420 | 4410 | 4430 | 4410 | 8892 |
| 562 | 20231221 | 093700 | 5296508185 | 4415 | 4400 | 4415 | 4395 | 19508 |
| 563 | 20231221 | 093600 | 5210620205 | 4400 | 4395 | 4405 | 4395 | 9664 |
| 564 | 20231221 | 093500 | 5168116115 | 4395 | 4380 | 4395 | 4375 | 9247 |
| 565 | 20231221 | 093400 | 5127580925 | 4380 | 4375 | 4385 | 4365 | 24718 |
| 566 | 20231221 | 093300 | 5019521550 | 4375 | 4385 | 4390 | 4365 | 39601 |
| 567 | 20231221 | 093200 | 4846186510 | 4390 | 4400 | 4400 | 4385 | 19002 |
| 568 | 20231221 | 093100 | 4762726205 | 4405 | 4415 | 4415 | 4400 | 28224 |
| 569 | 20231221 | 093000 | 4638442430 | 4415 | 4410 | 4420 | 4410 | 6191 |
| 570 | 20231221 | 092900 | 4611108870 | 4415 | 4405 | 4420 | 4405 | 9607 |
| 571 | 20231221 | 092800 | 4568700910 | 4410 | 4415 | 4415 | 4405 | 11802 |
| 572 | 20231221 | 092700 | 4516676275 | 4410 | 4425 | 4425 | 4405 | 24456 |
| 573 | 20231221 | 092600 | 4408696350 | 4420 | 4455 | 4455 | 4420 | 59584 |
| 574 | 20231221 | 092500 | 4144632020 | 4455 | 4460 | 4465 | 4445 | 14648 |
| 575 | 20231221 | 092400 | 4079378760 | 4460 | 4445 | 4460 | 4440 | 21045 |
| 576 | 20231221 | 092300 | 3985790780 | 4450 | 4440 | 4455 | 4435 | 10277 |
| 577 | 20231221 | 092200 | 3940129435 | 4435 | 4465 | 4475 | 4435 | 49085 |
| 578 | 20231221 | 092100 | 3721641405 | 4470 | 4485 | 4490 | 4460 | 32385 |
| 579 | 20231221 | 092000 | 3576779775 | 4485 | 4465 | 4490 | 4460 | 35061 |
| 580 | 20231221 | 091900 | 3419861105 | 4465 | 4475 | 4475 | 4460 | 21547 |
| 581 | 20231221 | 091800 | 3323606200 | 4470 | 4480 | 4485 | 4470 | 34235 |
| 582 | 20231221 | 091700 | 3170362850 | 4480 | 4480 | 4480 | 4475 | 10057 |
| 583 | 20231221 | 091600 | 3125338565 | 4480 | 4475 | 4480 | 4470 | 21443 |
| 584 | 20231221 | 091500 | 3029377485 | 4480 | 4475 | 4480 | 4470 | 18757 |
| 585 | 20231221 | 091400 | 2945419760 | 4480 | 4460 | 4480 | 4450 | 20167 |
| 586 | 20231221 | 091300 | 2855355575 | 4460 | 4460 | 4465 | 4435 | 43152 |
| 587 | 20231221 | 091200 | 2663441685 | 4465 | 4465 | 4475 | 4460 | 27562 |
| 588 | 20231221 | 091100 | 2540413990 | 4465 | 4475 | 4490 | 4465 | 47126 |
| 589 | 20231221 | 091000 | 2329328005 | 4475 | 4490 | 4490 | 4470 | 64457 |
| 590 | 20231221 | 090900 | 2040474215 | 4485 | 4480 | 4495 | 4460 | 85898 |
| 591 | 20231221 | 090800 | 1655962220 | 4480 | 4440 | 4480 | 4435 | 53512 |
| 592 | 20231221 | 090700 | 1417538975 | 4440 | 4410 | 4440 | 4405 | 30395 |
| 593 | 20231221 | 090600 | 1283113800 | 4410 | 4405 | 4415 | 4400 | 26904 |
| 594 | 20231221 | 090500 | 1164434740 | 4400 | 4395 | 4410 | 4390 | 35126 |
| 595 | 20231221 | 090400 | 1009761550 | 4395 | 4400 | 4410 | 4385 | 26684 |
| 596 | 20231221 | 090300 | 892412125 | 4400 | 4415 | 4435 | 4375 | 51735 |
| 597 | 20231221 | 090200 | 664460085 | 4415 | 4365 | 4420 | 4365 | 73946 |
| 598 | 20231221 | 090100 | 339584975 | 4365 | 4295 | 4365 | 4295 | 18929 |
| 599 | 20231221 | 090000 | 257402825 | 4305 | 4340 | 4340 | 4295 | 53557 |