31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 192500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 3 | 20231222 | 192400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20231222 | 192300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20231222 | 192200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20231222 | 192100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20231222 | 192000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20231222 | 191900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20231222 | 191800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20231222 | 191700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20231222 | 191600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20231222 | 191500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20231222 | 191400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20231222 | 191300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20231222 | 191200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20231222 | 191100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20231222 | 191000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20231222 | 190900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20231222 | 190800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20231222 | 190700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20231222 | 190600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20231222 | 190500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20231222 | 190400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20231222 | 190300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20231222 | 190200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20231222 | 190100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20231222 | 190000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20231222 | 185900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20231222 | 185800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20231222 | 185700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20231222 | 185600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20231222 | 185500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 33 | 20231222 | 185400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20231222 | 185300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20231222 | 185200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20231222 | 185100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20231222 | 185000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20231222 | 184900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20231222 | 184800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20231222 | 184700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20231222 | 184600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20231222 | 184500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20231222 | 184400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20231222 | 184300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20231222 | 184200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20231222 | 184100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20231222 | 184000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20231222 | 183900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20231222 | 183800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20231222 | 183700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20231222 | 183600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20231222 | 183500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20231222 | 183400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20231222 | 183300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20231222 | 183200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20231222 | 183100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20231222 | 183000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20231222 | 182900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20231222 | 182800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20231222 | 182700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20231222 | 182600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20231222 | 182500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 63 | 20231222 | 182400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20231222 | 182300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20231222 | 182200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20231222 | 182100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20231222 | 182000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20231222 | 181900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20231222 | 181800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20231222 | 181700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20231222 | 181600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20231222 | 181500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20231222 | 181400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20231222 | 181300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20231222 | 181200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20231222 | 181100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20231222 | 181000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20231222 | 180900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20231222 | 180800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20231222 | 180700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20231222 | 180600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20231222 | 180500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20231222 | 180400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20231222 | 180300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20231222 | 180200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20231222 | 180100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20231222 | 180000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20231222 | 175900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20231222 | 175800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20231222 | 175700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20231222 | 175600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20231222 | 175500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 93 | 20231222 | 175400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20231222 | 175300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20231222 | 175200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20231222 | 175100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20231222 | 175000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20231222 | 174900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20231222 | 174800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20231222 | 174700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20231222 | 174600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20231222 | 174500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20231222 | 174400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20231222 | 174300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20231222 | 174200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20231222 | 174100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20231222 | 174000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20231222 | 173900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20231222 | 173800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20231222 | 173700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20231222 | 173600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20231222 | 173500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20231222 | 173400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20231222 | 173300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20231222 | 173200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20231222 | 173100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20231222 | 173000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20231222 | 172900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20231222 | 172800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20231222 | 172700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20231222 | 172600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20231222 | 172500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 123 | 20231222 | 172400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20231222 | 172300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20231222 | 172200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20231222 | 172100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20231222 | 172000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20231222 | 171900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20231222 | 171800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20231222 | 171700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20231222 | 171600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20231222 | 171500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20231222 | 171400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20231222 | 171300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20231222 | 171200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20231222 | 171100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20231222 | 171000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20231222 | 170900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20231222 | 170800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20231222 | 170700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20231222 | 170600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20231222 | 170500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20231222 | 170400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20231222 | 170300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20231222 | 170200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20231222 | 170100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20231222 | 170000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20231222 | 165900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20231222 | 165800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20231222 | 165700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20231222 | 165600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20231222 | 165500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 153 | 20231222 | 165400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20231222 | 165300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20231222 | 165200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20231222 | 165100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20231222 | 165000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20231222 | 164900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20231222 | 164800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20231222 | 164700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20231222 | 164600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20231222 | 164500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20231222 | 164400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20231222 | 164300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20231222 | 164200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20231222 | 164100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20231222 | 164000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20231222 | 163900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20231222 | 163800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20231222 | 163700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20231222 | 163600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20231222 | 163500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20231222 | 163400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20231222 | 163300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20231222 | 163200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20231222 | 163100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20231222 | 163000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20231222 | 162900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20231222 | 162800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20231222 | 162700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20231222 | 162600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20231222 | 162500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 183 | 20231222 | 162400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20231222 | 162300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20231222 | 162200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20231222 | 162100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20231222 | 162000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20231222 | 161900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20231222 | 161800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20231222 | 161700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20231222 | 161600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20231222 | 161500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20231222 | 161400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20231222 | 161300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20231222 | 161200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20231222 | 161100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20231222 | 161000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20231222 | 160900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20231222 | 160800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20231222 | 160700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20231222 | 160600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20231222 | 160500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20231222 | 160400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20231222 | 160300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20231222 | 160200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20231222 | 160100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20231222 | 160000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20231222 | 155900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20231222 | 155800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20231222 | 155700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20231222 | 155600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20231222 | 155500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 213 | 20231222 | 155400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20231222 | 155300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20231222 | 155200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20231222 | 155100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20231222 | 155000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20231222 | 154900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20231222 | 154800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20231222 | 154700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20231222 | 154600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20231222 | 154500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20231222 | 154400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20231222 | 154300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20231222 | 154200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20231222 | 154100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20231222 | 154000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20231222 | 153900 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20231222 | 153800 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20231222 | 153700 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20231222 | 153600 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20231222 | 153500 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20231222 | 153400 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20231222 | 153300 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20231222 | 153200 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20231222 | 153100 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20231222 | 153000 | 2150866595 | 3350 | 3350 | 3350 | 3350 | 13932 |
| 238 | 20231222 | 152900 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20231222 | 152800 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 240 | 20231222 | 152700 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 241 | 20231222 | 152600 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 242 | 20231222 | 152500 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 243 | 20231222 | 152400 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 244 | 20231222 | 152300 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 245 | 20231222 | 152200 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 246 | 20231222 | 152100 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 247 | 20231222 | 152000 | 2104194395 | 3355 | 3355 | 3355 | 3355 | 0 |
| 248 | 20231222 | 151900 | 2104194395 | 3355 | 3350 | 3355 | 3350 | 3541 |
| 249 | 20231222 | 151800 | 2092326035 | 3350 | 3360 | 3360 | 3350 | 4126 |
| 250 | 20231222 | 151700 | 2078498070 | 3355 | 3355 | 3355 | 3350 | 1915 |
| 251 | 20231222 | 151600 | 2072073460 | 3355 | 3350 | 3355 | 3350 | 1568 |
| 252 | 20231222 | 151500 | 2066818310 | 3350 | 3355 | 3355 | 3350 | 7390 |
| 253 | 20231222 | 151400 | 2042038095 | 3355 | 3355 | 3360 | 3355 | 675 |
| 254 | 20231222 | 151300 | 2039773465 | 3355 | 3360 | 3360 | 3355 | 165 |
| 255 | 20231222 | 151200 | 2039219115 | 3360 | 3355 | 3360 | 3355 | 65 |
| 256 | 20231222 | 151100 | 2039000925 | 3360 | 3355 | 3360 | 3355 | 874 |
| 257 | 20231222 | 151000 | 2036068650 | 3355 | 3355 | 3355 | 3355 | 543 |
| 258 | 20231222 | 150900 | 2034246885 | 3350 | 3360 | 3360 | 3350 | 928 |
| 259 | 20231222 | 150800 | 2031133630 | 3360 | 3355 | 3360 | 3355 | 2155 |
| 260 | 20231222 | 150700 | 2023901550 | 3360 | 3355 | 3360 | 3355 | 529 |
| 261 | 20231222 | 150600 | 2022125250 | 3360 | 3360 | 3360 | 3355 | 348 |
| 262 | 20231222 | 150500 | 2020956120 | 3360 | 3355 | 3360 | 3355 | 280 |
| 263 | 20231222 | 150400 | 2020016640 | 3355 | 3355 | 3360 | 3355 | 933 |
| 264 | 20231222 | 150300 | 2016886420 | 3355 | 3355 | 3360 | 3355 | 2957 |
| 265 | 20231222 | 150200 | 2006965675 | 3355 | 3355 | 3355 | 3355 | 2000 |
| 266 | 20231222 | 150100 | 2000255675 | 3355 | 3355 | 3355 | 3355 | 6717 |
| 267 | 20231222 | 150000 | 1977720140 | 3355 | 3355 | 3355 | 3355 | 1 |
| 268 | 20231222 | 145900 | 1977716785 | 3355 | 3360 | 3360 | 3355 | 6453 |
| 269 | 20231222 | 145800 | 1956066695 | 3355 | 3360 | 3360 | 3355 | 63 |
| 270 | 20231222 | 145700 | 1955855225 | 3360 | 3360 | 3360 | 3360 | 653 |
| 271 | 20231222 | 145600 | 1953661145 | 3360 | 3360 | 3360 | 3360 | 50 |
| 272 | 20231222 | 145500 | 1953493145 | 3360 | 3360 | 3360 | 3360 | 1703 |
| 273 | 20231222 | 145400 | 1947771065 | 3360 | 3360 | 3360 | 3360 | 2 |
| 274 | 20231222 | 145300 | 1947764345 | 3360 | 3365 | 3365 | 3360 | 2639 |
| 275 | 20231222 | 145200 | 1938897155 | 3365 | 3365 | 3365 | 3365 | 201 |
| 276 | 20231222 | 145100 | 1938220790 | 3365 | 3365 | 3365 | 3360 | 315 |
| 277 | 20231222 | 145000 | 1937160965 | 3360 | 3360 | 3360 | 3360 | 38 |
| 278 | 20231222 | 144900 | 1937033285 | 3360 | 3355 | 3360 | 3355 | 6873 |
| 279 | 20231222 | 144800 | 1913961510 | 3355 | 3355 | 3355 | 3355 | 1210 |
| 280 | 20231222 | 144700 | 1909901960 | 3355 | 3360 | 3360 | 3355 | 11647 |
| 281 | 20231222 | 144600 | 1870825820 | 3360 | 3360 | 3360 | 3360 | 229 |
| 282 | 20231222 | 144500 | 1870056380 | 3360 | 3360 | 3360 | 3360 | 100 |
| 283 | 20231222 | 144400 | 1869720380 | 3360 | 3360 | 3360 | 3355 | 10642 |
| 284 | 20231222 | 144300 | 1833997620 | 3355 | 3355 | 3355 | 3355 | 0 |
| 285 | 20231222 | 144200 | 1833997620 | 3355 | 3360 | 3360 | 3355 | 3122 |
| 286 | 20231222 | 144100 | 1823518390 | 3360 | 3360 | 3360 | 3360 | 2020 |
| 287 | 20231222 | 144000 | 1816731190 | 3360 | 3365 | 3365 | 3360 | 510 |
| 288 | 20231222 | 143900 | 1815017340 | 3365 | 3365 | 3365 | 3365 | 2004 |
| 289 | 20231222 | 143800 | 1808273880 | 3365 | 3360 | 3365 | 3360 | 158 |
| 290 | 20231222 | 143700 | 1807742950 | 3360 | 3370 | 3370 | 3360 | 24100 |
| 291 | 20231222 | 143600 | 1726708020 | 3365 | 3365 | 3365 | 3365 | 30 |
| 292 | 20231222 | 143500 | 1726607070 | 3365 | 3365 | 3365 | 3365 | 42 |
| 293 | 20231222 | 143400 | 1726465740 | 3370 | 3370 | 3370 | 3370 | 60 |
| 294 | 20231222 | 143300 | 1726263540 | 3370 | 3370 | 3370 | 3370 | 42 |
| 295 | 20231222 | 143200 | 1726122000 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 296 | 20231222 | 143100 | 1722752000 | 3370 | 3370 | 3370 | 3365 | 733 |
| 297 | 20231222 | 143000 | 1720282000 | 3370 | 3365 | 3370 | 3365 | 3181 |
| 298 | 20231222 | 142900 | 1709577925 | 3370 | 3370 | 3370 | 3370 | 100 |
| 299 | 20231222 | 142800 | 1709240925 | 3370 | 3370 | 3370 | 3370 | 1073 |
| 300 | 20231222 | 142700 | 1705624915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 301 | 20231222 | 142600 | 1705624915 | 3370 | 3370 | 3370 | 3365 | 118 |
| 302 | 20231222 | 142500 | 1705227705 | 3365 | 3365 | 3365 | 3365 | 0 |
| 303 | 20231222 | 142400 | 1705227705 | 3365 | 3370 | 3370 | 3365 | 1626 |
| 304 | 20231222 | 142300 | 1699755005 | 3370 | 3370 | 3370 | 3370 | 3651 |
| 305 | 20231222 | 142200 | 1687451135 | 3365 | 3365 | 3365 | 3365 | 10 |
| 306 | 20231222 | 142100 | 1687417485 | 3365 | 3365 | 3365 | 3365 | 0 |
| 307 | 20231222 | 142000 | 1687417485 | 3365 | 3365 | 3365 | 3365 | 535 |
| 308 | 20231222 | 141900 | 1685617210 | 3365 | 3370 | 3370 | 3365 | 1115 |
| 309 | 20231222 | 141800 | 1681860160 | 3370 | 3370 | 3370 | 3370 | 148 |
| 310 | 20231222 | 141700 | 1681361400 | 3370 | 3370 | 3370 | 3370 | 221 |
| 311 | 20231222 | 141600 | 1680616630 | 3370 | 3370 | 3370 | 3370 | 200 |
| 312 | 20231222 | 141500 | 1679942630 | 3370 | 3370 | 3370 | 3370 | 3465 |
| 313 | 20231222 | 141400 | 1668265580 | 3370 | 3370 | 3370 | 3370 | 8 |
| 314 | 20231222 | 141300 | 1668238620 | 3370 | 3370 | 3370 | 3365 | 1622 |
| 315 | 20231222 | 141200 | 1662772690 | 3375 | 3375 | 3375 | 3375 | 7 |
| 316 | 20231222 | 141100 | 1662749065 | 3375 | 3370 | 3375 | 3370 | 221 |
| 317 | 20231222 | 141000 | 1662003290 | 3370 | 3370 | 3370 | 3370 | 0 |
| 318 | 20231222 | 140900 | 1662003290 | 3370 | 3370 | 3370 | 3370 | 50 |
| 319 | 20231222 | 140800 | 1661834790 | 3370 | 3370 | 3370 | 3370 | 42 |
| 320 | 20231222 | 140700 | 1661693250 | 3375 | 3375 | 3375 | 3375 | 10 |
| 321 | 20231222 | 140600 | 1661659500 | 3370 | 3370 | 3370 | 3370 | 1 |
| 322 | 20231222 | 140500 | 1661656130 | 3370 | 3375 | 3375 | 3370 | 89 |
| 323 | 20231222 | 140400 | 1661356055 | 3370 | 3370 | 3370 | 3370 | 14135 |
| 324 | 20231222 | 140300 | 1613721105 | 3370 | 3370 | 3370 | 3370 | 891 |
| 325 | 20231222 | 140200 | 1610718435 | 3375 | 3375 | 3375 | 3375 | 45 |
| 326 | 20231222 | 140100 | 1610566560 | 3370 | 3375 | 3375 | 3370 | 1589 |
| 327 | 20231222 | 140000 | 1605205080 | 3375 | 3375 | 3375 | 3375 | 50 |
| 328 | 20231222 | 135900 | 1605036330 | 3380 | 3380 | 3380 | 3380 | 6 |
| 329 | 20231222 | 135800 | 1605016050 | 3380 | 3380 | 3380 | 3380 | 60 |
| 330 | 20231222 | 135700 | 1604813250 | 3370 | 3375 | 3375 | 3370 | 1598 |
| 331 | 20231222 | 135600 | 1599421540 | 3380 | 3380 | 3380 | 3380 | 149 |
| 332 | 20231222 | 135500 | 1598917920 | 3375 | 3375 | 3375 | 3375 | 1 |
| 333 | 20231222 | 135400 | 1598914545 | 3375 | 3375 | 3375 | 3375 | 42 |
| 334 | 20231222 | 135300 | 1598772795 | 3380 | 3380 | 3380 | 3380 | 1 |
| 335 | 20231222 | 135200 | 1598769415 | 3380 | 3380 | 3380 | 3380 | 0 |
| 336 | 20231222 | 135100 | 1598769415 | 3380 | 3380 | 3380 | 3380 | 1 |
| 337 | 20231222 | 135000 | 1598766035 | 3380 | 3380 | 3380 | 3380 | 150 |
| 338 | 20231222 | 134900 | 1598259035 | 3380 | 3380 | 3380 | 3380 | 30 |
| 339 | 20231222 | 134800 | 1598157635 | 3380 | 3380 | 3380 | 3380 | 4 |
| 340 | 20231222 | 134700 | 1598144115 | 3380 | 3380 | 3380 | 3380 | 219 |
| 341 | 20231222 | 134600 | 1597403895 | 3380 | 3380 | 3380 | 3380 | 495 |
| 342 | 20231222 | 134500 | 1595730795 | 3380 | 3380 | 3380 | 3380 | 5 |
| 343 | 20231222 | 134400 | 1595713895 | 3385 | 3385 | 3385 | 3385 | 1 |
| 344 | 20231222 | 134300 | 1595710510 | 3385 | 3375 | 3385 | 3375 | 7827 |
| 345 | 20231222 | 134200 | 1569280305 | 3380 | 3375 | 3380 | 3375 | 4928 |
| 346 | 20231222 | 134100 | 1552648275 | 3375 | 3365 | 3375 | 3365 | 1177 |
| 347 | 20231222 | 134000 | 1548687600 | 3360 | 3375 | 3375 | 3360 | 15011 |
| 348 | 20231222 | 133900 | 1498150865 | 3370 | 3380 | 3380 | 3370 | 10 |
| 349 | 20231222 | 133800 | 1498117130 | 3375 | 3370 | 3375 | 3370 | 1356 |
| 350 | 20231222 | 133700 | 1493540840 | 3375 | 3380 | 3380 | 3375 | 1166 |
| 351 | 20231222 | 133600 | 1489605535 | 3380 | 3380 | 3380 | 3380 | 160 |
| 352 | 20231222 | 133500 | 1489064735 | 3380 | 3375 | 3380 | 3375 | 51 |
| 353 | 20231222 | 133400 | 1488892605 | 3380 | 3375 | 3380 | 3375 | 20 |
| 354 | 20231222 | 133300 | 1488825045 | 3380 | 3380 | 3380 | 3375 | 590 |
| 355 | 20231222 | 133200 | 1486833555 | 3380 | 3380 | 3380 | 3380 | 30 |
| 356 | 20231222 | 133100 | 1486732155 | 3380 | 3380 | 3380 | 3380 | 1 |
| 357 | 20231222 | 133000 | 1486728775 | 3375 | 3375 | 3380 | 3375 | 551 |
| 358 | 20231222 | 132900 | 1484869145 | 3380 | 3380 | 3380 | 3380 | 51 |
| 359 | 20231222 | 132800 | 1484696765 | 3375 | 3380 | 3380 | 3375 | 55 |
| 360 | 20231222 | 132700 | 1484511075 | 3380 | 3380 | 3380 | 3380 | 102 |
| 361 | 20231222 | 132600 | 1484166315 | 3380 | 3375 | 3380 | 3375 | 216 |
| 362 | 20231222 | 132500 | 1483437235 | 3380 | 3380 | 3380 | 3380 | 1 |
| 363 | 20231222 | 132400 | 1483433855 | 3375 | 3375 | 3375 | 3375 | 276 |
| 364 | 20231222 | 132300 | 1482502355 | 3380 | 3375 | 3380 | 3375 | 43 |
| 365 | 20231222 | 132200 | 1482357225 | 3380 | 3385 | 3385 | 3380 | 2723 |
| 366 | 20231222 | 132100 | 1473153235 | 3385 | 3385 | 3385 | 3385 | 23 |
| 367 | 20231222 | 132000 | 1473075380 | 3385 | 3385 | 3385 | 3385 | 122 |
| 368 | 20231222 | 131900 | 1472662410 | 3385 | 3385 | 3385 | 3385 | 0 |
| 369 | 20231222 | 131800 | 1472662410 | 3385 | 3385 | 3385 | 3385 | 2471 |
| 370 | 20231222 | 131700 | 1464298075 | 3385 | 3385 | 3385 | 3385 | 0 |
| 371 | 20231222 | 131600 | 1464298075 | 3385 | 3385 | 3385 | 3385 | 6 |
| 372 | 20231222 | 131500 | 1464277765 | 3385 | 3380 | 3385 | 3380 | 1574 |
| 373 | 20231222 | 131400 | 1458957640 | 3375 | 3375 | 3375 | 3375 | 42 |
| 374 | 20231222 | 131300 | 1458815890 | 3385 | 3385 | 3385 | 3370 | 16948 |
| 375 | 20231222 | 131200 | 1401562785 | 3385 | 3385 | 3385 | 3385 | 51 |
| 376 | 20231222 | 131100 | 1401390150 | 3385 | 3390 | 3390 | 3385 | 72 |
| 377 | 20231222 | 131000 | 1401146405 | 3385 | 3385 | 3385 | 3385 | 90 |
| 378 | 20231222 | 130900 | 1400841755 | 3390 | 3390 | 3390 | 3390 | 30 |
| 379 | 20231222 | 130800 | 1400740055 | 3390 | 3395 | 3395 | 3385 | 4611 |
| 380 | 20231222 | 130700 | 1385109510 | 3395 | 3395 | 3395 | 3395 | 638 |
| 381 | 20231222 | 130600 | 1382943500 | 3395 | 3390 | 3395 | 3390 | 93 |
| 382 | 20231222 | 130500 | 1382628100 | 3395 | 3395 | 3395 | 3395 | 3 |
| 383 | 20231222 | 130400 | 1382617915 | 3395 | 3395 | 3395 | 3395 | 251 |
| 384 | 20231222 | 130300 | 1381765770 | 3395 | 3395 | 3395 | 3395 | 215 |
| 385 | 20231222 | 130200 | 1381035845 | 3390 | 3390 | 3390 | 3390 | 230 |
| 386 | 20231222 | 130100 | 1380256145 | 3395 | 3395 | 3395 | 3395 | 11 |
| 387 | 20231222 | 130000 | 1380218800 | 3395 | 3395 | 3395 | 3395 | 2 |
| 388 | 20231222 | 125900 | 1380212010 | 3395 | 3395 | 3395 | 3395 | 4461 |
| 389 | 20231222 | 125800 | 1365066915 | 3395 | 3400 | 3400 | 3395 | 2576 |
| 390 | 20231222 | 125700 | 1356321390 | 3395 | 3395 | 3395 | 3395 | 0 |
| 391 | 20231222 | 125600 | 1356321390 | 3395 | 3395 | 3395 | 3395 | 200 |
| 392 | 20231222 | 125500 | 1355642390 | 3395 | 3400 | 3400 | 3395 | 43 |
| 393 | 20231222 | 125400 | 1355496400 | 3400 | 3400 | 3400 | 3400 | 10 |
| 394 | 20231222 | 125300 | 1355462400 | 3400 | 3400 | 3400 | 3400 | 1797 |
| 395 | 20231222 | 125200 | 1349352600 | 3400 | 3400 | 3400 | 3400 | 31 |
| 396 | 20231222 | 125100 | 1349247200 | 3395 | 3395 | 3395 | 3395 | 0 |
| 397 | 20231222 | 125000 | 1349247200 | 3395 | 3395 | 3395 | 3395 | 42 |
| 398 | 20231222 | 124900 | 1349104610 | 3400 | 3400 | 3400 | 3400 | 0 |
| 399 | 20231222 | 124800 | 1349104610 | 3400 | 3400 | 3400 | 3400 | 50 |
| 400 | 20231222 | 124700 | 1348934610 | 3400 | 3400 | 3400 | 3400 | 82 |
| 401 | 20231222 | 124600 | 1348655810 | 3400 | 3400 | 3400 | 3400 | 36 |
| 402 | 20231222 | 124500 | 1348533410 | 3400 | 3395 | 3400 | 3395 | 1320 |
| 403 | 20231222 | 124400 | 1344050510 | 3400 | 3400 | 3400 | 3400 | 808 |
| 404 | 20231222 | 124300 | 1341303310 | 3400 | 3395 | 3400 | 3395 | 651 |
| 405 | 20231222 | 124200 | 1339093160 | 3395 | 3395 | 3395 | 3395 | 57 |
| 406 | 20231222 | 124100 | 1338899645 | 3400 | 3400 | 3400 | 3400 | 0 |
| 407 | 20231222 | 124000 | 1338899645 | 3400 | 3400 | 3400 | 3400 | 10 |
| 408 | 20231222 | 123900 | 1338865645 | 3400 | 3395 | 3400 | 3395 | 202 |
| 409 | 20231222 | 123800 | 1338179845 | 3400 | 3400 | 3400 | 3400 | 78 |
| 410 | 20231222 | 123700 | 1337914645 | 3400 | 3395 | 3400 | 3395 | 2330 |
| 411 | 20231222 | 123600 | 1329993605 | 3400 | 3400 | 3400 | 3395 | 142 |
| 412 | 20231222 | 123500 | 1329511205 | 3395 | 3395 | 3395 | 3395 | 91 |
| 413 | 20231222 | 123400 | 1329202260 | 3395 | 3395 | 3400 | 3395 | 398 |
| 414 | 20231222 | 123300 | 1327850640 | 3400 | 3400 | 3400 | 3400 | 20 |
| 415 | 20231222 | 123200 | 1327782640 | 3395 | 3395 | 3395 | 3395 | 40 |
| 416 | 20231222 | 123100 | 1327646840 | 3395 | 3395 | 3395 | 3395 | 1 |
| 417 | 20231222 | 123000 | 1327643445 | 3400 | 3400 | 3400 | 3400 | 1180 |
| 418 | 20231222 | 122900 | 1323631445 | 3395 | 3395 | 3395 | 3395 | 0 |
| 419 | 20231222 | 122800 | 1323631445 | 3395 | 3400 | 3400 | 3395 | 264 |
| 420 | 20231222 | 122700 | 1322735010 | 3400 | 3400 | 3400 | 3400 | 602 |
| 421 | 20231222 | 122600 | 1320688210 | 3400 | 3400 | 3400 | 3400 | 131 |
| 422 | 20231222 | 122500 | 1320242810 | 3400 | 3400 | 3400 | 3400 | 5 |
| 423 | 20231222 | 122400 | 1320225810 | 3395 | 3400 | 3400 | 3395 | 92 |
| 424 | 20231222 | 122300 | 1319913220 | 3395 | 3395 | 3395 | 3395 | 0 |
| 425 | 20231222 | 122200 | 1319913220 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 426 | 20231222 | 122100 | 1316518220 | 3400 | 3400 | 3400 | 3400 | 0 |
| 427 | 20231222 | 122000 | 1316518220 | 3400 | 3400 | 3400 | 3400 | 10 |
| 428 | 20231222 | 121900 | 1316484220 | 3395 | 3395 | 3400 | 3395 | 57 |
| 429 | 20231222 | 121800 | 1316290700 | 3400 | 3400 | 3400 | 3400 | 3 |
| 430 | 20231222 | 121700 | 1316280500 | 3400 | 3400 | 3400 | 3400 | 3 |
| 431 | 20231222 | 121600 | 1316270300 | 3400 | 3400 | 3400 | 3400 | 50 |
| 432 | 20231222 | 121500 | 1316100300 | 3400 | 3400 | 3400 | 3400 | 61 |
| 433 | 20231222 | 121400 | 1315892900 | 3400 | 3400 | 3400 | 3400 | 15 |
| 434 | 20231222 | 121300 | 1315841900 | 3400 | 3400 | 3400 | 3400 | 1026 |
| 435 | 20231222 | 121200 | 1312353500 | 3400 | 3400 | 3400 | 3400 | 365 |
| 436 | 20231222 | 121100 | 1311112500 | 3400 | 3400 | 3400 | 3400 | 0 |
| 437 | 20231222 | 121000 | 1311112500 | 3400 | 3400 | 3400 | 3400 | 227 |
| 438 | 20231222 | 120900 | 1310340700 | 3400 | 3405 | 3405 | 3400 | 45 |
| 439 | 20231222 | 120800 | 1310187690 | 3400 | 3400 | 3400 | 3400 | 2 |
| 440 | 20231222 | 120700 | 1310180890 | 3400 | 3400 | 3400 | 3400 | 1 |
| 441 | 20231222 | 120600 | 1310177490 | 3405 | 3400 | 3405 | 3400 | 1472 |
| 442 | 20231222 | 120500 | 1305165465 | 3400 | 3400 | 3405 | 3400 | 867 |
| 443 | 20231222 | 120400 | 1302217505 | 3405 | 3400 | 3405 | 3400 | 110 |
| 444 | 20231222 | 120300 | 1301843455 | 3400 | 3400 | 3400 | 3400 | 1091 |
| 445 | 20231222 | 120200 | 1298134055 | 3400 | 3400 | 3400 | 3400 | 196 |
| 446 | 20231222 | 120100 | 1297467655 | 3400 | 3400 | 3400 | 3400 | 1 |
| 447 | 20231222 | 120000 | 1297464255 | 3400 | 3400 | 3400 | 3400 | 0 |
| 448 | 20231222 | 115900 | 1297464255 | 3400 | 3400 | 3400 | 3400 | 3143 |
| 449 | 20231222 | 115800 | 1286778055 | 3400 | 3400 | 3400 | 3400 | 69 |
| 450 | 20231222 | 115700 | 1286543455 | 3400 | 3395 | 3400 | 3395 | 1886 |
| 451 | 20231222 | 115600 | 1280135555 | 3395 | 3400 | 3400 | 3395 | 2304 |
| 452 | 20231222 | 115500 | 1272303475 | 3395 | 3400 | 3400 | 3395 | 332 |
| 453 | 20231222 | 115400 | 1271176330 | 3400 | 3400 | 3400 | 3400 | 810 |
| 454 | 20231222 | 115300 | 1268422330 | 3400 | 3400 | 3400 | 3400 | 1100 |
| 455 | 20231222 | 115200 | 1264682330 | 3400 | 3400 | 3400 | 3400 | 6 |
| 456 | 20231222 | 115100 | 1264661930 | 3400 | 3400 | 3400 | 3400 | 302 |
| 457 | 20231222 | 115000 | 1263635130 | 3395 | 3400 | 3400 | 3395 | 146 |
| 458 | 20231222 | 114900 | 1263138960 | 3400 | 3400 | 3400 | 3400 | 2 |
| 459 | 20231222 | 114800 | 1263132160 | 3400 | 3400 | 3400 | 3400 | 2 |
| 460 | 20231222 | 114700 | 1263125360 | 3395 | 3395 | 3395 | 3395 | 0 |
| 461 | 20231222 | 114600 | 1263125360 | 3395 | 3395 | 3395 | 3395 | 0 |
| 462 | 20231222 | 114500 | 1263125360 | 3395 | 3395 | 3395 | 3395 | 4 |
| 463 | 20231222 | 114400 | 1263111780 | 3400 | 3400 | 3400 | 3400 | 15 |
| 464 | 20231222 | 114300 | 1263060780 | 3395 | 3395 | 3395 | 3390 | 1964 |
| 465 | 20231222 | 114200 | 1256393295 | 3395 | 3395 | 3395 | 3395 | 119 |
| 466 | 20231222 | 114100 | 1255989290 | 3395 | 3395 | 3395 | 3395 | 42 |
| 467 | 20231222 | 114000 | 1255846700 | 3395 | 3395 | 3395 | 3395 | 0 |
| 468 | 20231222 | 113900 | 1255846700 | 3395 | 3395 | 3395 | 3395 | 2344 |
| 469 | 20231222 | 113800 | 1247888820 | 3400 | 3400 | 3400 | 3400 | 2089 |
| 470 | 20231222 | 113700 | 1240786220 | 3400 | 3400 | 3405 | 3400 | 1543 |
| 471 | 20231222 | 113600 | 1235540015 | 3405 | 3405 | 3405 | 3405 | 1011 |
| 472 | 20231222 | 113500 | 1232097560 | 3405 | 3405 | 3405 | 3405 | 0 |
| 473 | 20231222 | 113400 | 1232097560 | 3405 | 3405 | 3405 | 3405 | 2 |
| 474 | 20231222 | 113300 | 1232090750 | 3405 | 3405 | 3405 | 3405 | 65 |
| 475 | 20231222 | 113200 | 1231869425 | 3400 | 3400 | 3400 | 3400 | 100 |
| 476 | 20231222 | 113100 | 1231529425 | 3400 | 3400 | 3405 | 3400 | 96 |
| 477 | 20231222 | 113000 | 1231202765 | 3405 | 3405 | 3405 | 3405 | 57 |
| 478 | 20231222 | 112900 | 1231008680 | 3405 | 3405 | 3405 | 3405 | 1082 |
| 479 | 20231222 | 112800 | 1227324470 | 3400 | 3400 | 3400 | 3400 | 1 |
| 480 | 20231222 | 112700 | 1227321070 | 3405 | 3400 | 3405 | 3400 | 1210 |
| 481 | 20231222 | 112600 | 1223207020 | 3405 | 3405 | 3405 | 3400 | 1175 |
| 482 | 20231222 | 112500 | 1219211020 | 3405 | 3405 | 3405 | 3405 | 1 |
| 483 | 20231222 | 112400 | 1219207615 | 3405 | 3405 | 3405 | 3405 | 0 |
| 484 | 20231222 | 112300 | 1219207615 | 3405 | 3405 | 3405 | 3405 | 174 |
| 485 | 20231222 | 112200 | 1218615145 | 3410 | 3405 | 3410 | 3405 | 485 |
| 486 | 20231222 | 112100 | 1216962255 | 3405 | 3405 | 3405 | 3405 | 65 |
| 487 | 20231222 | 112000 | 1216740930 | 3405 | 3405 | 3405 | 3400 | 637 |
| 488 | 20231222 | 111900 | 1214572450 | 3400 | 3405 | 3405 | 3400 | 101 |
| 489 | 20231222 | 111800 | 1214229045 | 3405 | 3405 | 3405 | 3405 | 18 |
| 490 | 20231222 | 111700 | 1214167755 | 3405 | 3405 | 3405 | 3405 | 199 |
| 491 | 20231222 | 111600 | 1213490160 | 3405 | 3405 | 3405 | 3405 | 412 |
| 492 | 20231222 | 111500 | 1212087300 | 3405 | 3400 | 3405 | 3400 | 4577 |
| 493 | 20231222 | 111400 | 1196504615 | 3400 | 3400 | 3400 | 3400 | 0 |
| 494 | 20231222 | 111300 | 1196504615 | 3400 | 3400 | 3400 | 3400 | 1305 |
| 495 | 20231222 | 111200 | 1192067615 | 3400 | 3400 | 3400 | 3400 | 92 |
| 496 | 20231222 | 111100 | 1191754815 | 3400 | 3405 | 3405 | 3400 | 1180 |
| 497 | 20231222 | 111000 | 1187742415 | 3405 | 3405 | 3405 | 3405 | 44 |
| 498 | 20231222 | 110900 | 1187592595 | 3405 | 3400 | 3405 | 3400 | 953 |
| 499 | 20231222 | 110800 | 1184350450 | 3400 | 3400 | 3400 | 3400 | 148 |
| 500 | 20231222 | 110700 | 1183847250 | 3400 | 3400 | 3400 | 3400 | 400 |
| 501 | 20231222 | 110600 | 1182487250 | 3400 | 3400 | 3400 | 3400 | 358 |
| 502 | 20231222 | 110500 | 1181270050 | 3400 | 3400 | 3400 | 3400 | 1196 |
| 503 | 20231222 | 110400 | 1177203650 | 3400 | 3395 | 3400 | 3395 | 2458 |
| 504 | 20231222 | 110300 | 1168851450 | 3400 | 3400 | 3400 | 3400 | 343 |
| 505 | 20231222 | 110200 | 1167685250 | 3400 | 3400 | 3400 | 3400 | 6765 |
| 506 | 20231222 | 110100 | 1144684250 | 3400 | 3395 | 3400 | 3395 | 306 |
| 507 | 20231222 | 110000 | 1143645375 | 3395 | 3385 | 3395 | 3385 | 9729 |
| 508 | 20231222 | 105900 | 1110633050 | 3385 | 3380 | 3385 | 3380 | 217 |
| 509 | 20231222 | 105800 | 1109898535 | 3380 | 3380 | 3380 | 3380 | 42 |
| 510 | 20231222 | 105700 | 1109756575 | 3380 | 3380 | 3380 | 3380 | 0 |
| 511 | 20231222 | 105600 | 1109756575 | 3380 | 3380 | 3380 | 3380 | 1133 |
| 512 | 20231222 | 105500 | 1105927035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 513 | 20231222 | 105400 | 1105927035 | 3380 | 3380 | 3380 | 3380 | 1006 |
| 514 | 20231222 | 105300 | 1102526755 | 3380 | 3375 | 3380 | 3375 | 1541 |
| 515 | 20231222 | 105200 | 1097325325 | 3375 | 3375 | 3375 | 3370 | 63 |
| 516 | 20231222 | 105100 | 1097112910 | 3375 | 3375 | 3375 | 3365 | 12399 |
| 517 | 20231222 | 105000 | 1055343250 | 3375 | 3375 | 3375 | 3375 | 15 |
| 518 | 20231222 | 104900 | 1055292625 | 3375 | 3375 | 3375 | 3375 | 150 |
| 519 | 20231222 | 104800 | 1054786375 | 3375 | 3375 | 3375 | 3370 | 1206 |
| 520 | 20231222 | 104700 | 1050720775 | 3375 | 3380 | 3380 | 3375 | 5075 |
| 521 | 20231222 | 104600 | 1033592315 | 3380 | 3385 | 3385 | 3380 | 1750 |
| 522 | 20231222 | 104500 | 1027675315 | 3385 | 3390 | 3390 | 3380 | 6760 |
| 523 | 20231222 | 104400 | 1004808560 | 3385 | 3390 | 3390 | 3385 | 107 |
| 524 | 20231222 | 104300 | 1004445865 | 3390 | 3390 | 3390 | 3390 | 0 |
| 525 | 20231222 | 104200 | 1004445865 | 3390 | 3390 | 3390 | 3390 | 1432 |
| 526 | 20231222 | 104100 | 999591385 | 3395 | 3395 | 3395 | 3395 | 16 |
| 527 | 20231222 | 104000 | 999537065 | 3395 | 3395 | 3395 | 3395 | 3 |
| 528 | 20231222 | 103900 | 999526880 | 3395 | 3390 | 3395 | 3390 | 152 |
| 529 | 20231222 | 103800 | 999011100 | 3390 | 3390 | 3390 | 3390 | 58 |
| 530 | 20231222 | 103700 | 998814480 | 3390 | 3390 | 3390 | 3390 | 1411 |
| 531 | 20231222 | 103600 | 994031190 | 3390 | 3390 | 3390 | 3390 | 42 |
| 532 | 20231222 | 103500 | 993888810 | 3395 | 3395 | 3395 | 3395 | 10 |
| 533 | 20231222 | 103400 | 993854860 | 3395 | 3395 | 3395 | 3395 | 120 |
| 534 | 20231222 | 103300 | 993447460 | 3395 | 3395 | 3395 | 3395 | 13 |
| 535 | 20231222 | 103200 | 993403325 | 3390 | 3390 | 3390 | 3390 | 542 |
| 536 | 20231222 | 103100 | 991565945 | 3390 | 3390 | 3390 | 3390 | 450 |
| 537 | 20231222 | 103000 | 990040445 | 3390 | 3390 | 3390 | 3390 | 0 |
| 538 | 20231222 | 102900 | 990040445 | 3390 | 3390 | 3390 | 3390 | 0 |
| 539 | 20231222 | 102800 | 990040445 | 3390 | 3390 | 3390 | 3390 | 44 |
| 540 | 20231222 | 102700 | 989891285 | 3390 | 3390 | 3390 | 3390 | 20 |
| 541 | 20231222 | 102600 | 989823485 | 3390 | 3390 | 3390 | 3390 | 1664 |
| 542 | 20231222 | 102500 | 984182525 | 3390 | 3390 | 3390 | 3390 | 0 |
| 543 | 20231222 | 102400 | 984182525 | 3390 | 3390 | 3390 | 3390 | 1 |
| 544 | 20231222 | 102300 | 984179135 | 3390 | 3390 | 3390 | 3390 | 166 |
| 545 | 20231222 | 102200 | 983616395 | 3390 | 3390 | 3390 | 3390 | 568 |
| 546 | 20231222 | 102100 | 981690875 | 3390 | 3385 | 3390 | 3385 | 1828 |
| 547 | 20231222 | 102000 | 975494830 | 3380 | 3380 | 3380 | 3380 | 3020 |
| 548 | 20231222 | 101900 | 965287230 | 3380 | 3380 | 3380 | 3380 | 1319 |
| 549 | 20231222 | 101800 | 960829010 | 3380 | 3380 | 3380 | 3380 | 20 |
| 550 | 20231222 | 101700 | 960761410 | 3380 | 3375 | 3380 | 3375 | 462 |
| 551 | 20231222 | 101600 | 959200350 | 3375 | 3375 | 3380 | 3375 | 287 |
| 552 | 20231222 | 101500 | 958231575 | 3375 | 3380 | 3380 | 3375 | 3881 |
| 553 | 20231222 | 101400 | 945130810 | 3380 | 3380 | 3380 | 3380 | 3150 |
| 554 | 20231222 | 101300 | 934483810 | 3380 | 3380 | 3380 | 3380 | 42 |
| 555 | 20231222 | 101200 | 934341850 | 3380 | 3380 | 3380 | 3380 | 100 |
| 556 | 20231222 | 101100 | 934003850 | 3380 | 3380 | 3380 | 3380 | 928 |
| 557 | 20231222 | 101000 | 930867210 | 3380 | 3380 | 3380 | 3380 | 168 |
| 558 | 20231222 | 100900 | 930299370 | 3380 | 3380 | 3380 | 3380 | 479 |
| 559 | 20231222 | 100800 | 928680350 | 3380 | 3380 | 3380 | 3380 | 517 |
| 560 | 20231222 | 100700 | 926932890 | 3385 | 3385 | 3385 | 3385 | 480 |
| 561 | 20231222 | 100600 | 925308090 | 3385 | 3385 | 3385 | 3385 | 420 |
| 562 | 20231222 | 100500 | 923886390 | 3385 | 3380 | 3385 | 3380 | 3041 |
| 563 | 20231222 | 100400 | 913602760 | 3380 | 3385 | 3385 | 3380 | 4600 |
| 564 | 20231222 | 100300 | 898047220 | 3385 | 3385 | 3385 | 3380 | 3362 |
| 565 | 20231222 | 100200 | 886678260 | 3385 | 3390 | 3390 | 3385 | 550 |
| 566 | 20231222 | 100100 | 884815260 | 3385 | 3385 | 3385 | 3385 | 3440 |
| 567 | 20231222 | 100000 | 873170860 | 3385 | 3390 | 3390 | 3385 | 2260 |
| 568 | 20231222 | 095900 | 865510920 | 3390 | 3385 | 3390 | 3385 | 5816 |
| 569 | 20231222 | 095800 | 845808965 | 3390 | 3390 | 3390 | 3390 | 2062 |
| 570 | 20231222 | 095700 | 838818785 | 3395 | 3390 | 3395 | 3390 | 2102 |
| 571 | 20231222 | 095600 | 831693000 | 3390 | 3390 | 3390 | 3390 | 59 |
| 572 | 20231222 | 095500 | 831492990 | 3390 | 3390 | 3390 | 3390 | 5800 |
| 573 | 20231222 | 095400 | 811830990 | 3395 | 3395 | 3395 | 3395 | 10 |
| 574 | 20231222 | 095300 | 811797040 | 3390 | 3395 | 3395 | 3390 | 797 |
| 575 | 20231222 | 095200 | 809091435 | 3395 | 3395 | 3395 | 3395 | 137 |
| 576 | 20231222 | 095100 | 808626320 | 3395 | 3390 | 3395 | 3390 | 156 |
| 577 | 20231222 | 095000 | 808096990 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 578 | 20231222 | 094900 | 804706990 | 3395 | 3395 | 3395 | 3395 | 11 |
| 579 | 20231222 | 094800 | 804669645 | 3390 | 3395 | 3395 | 3390 | 348 |
| 580 | 20231222 | 094700 | 803488400 | 3395 | 3395 | 3395 | 3395 | 459 |
| 581 | 20231222 | 094600 | 801930095 | 3395 | 3395 | 3395 | 3395 | 20 |
| 582 | 20231222 | 094500 | 801862195 | 3395 | 3395 | 3395 | 3395 | 3759 |
| 583 | 20231222 | 094400 | 789100390 | 3395 | 3395 | 3395 | 3395 | 361 |
| 584 | 20231222 | 094300 | 787874795 | 3390 | 3395 | 3395 | 3390 | 2985 |
| 585 | 20231222 | 094200 | 777740945 | 3395 | 3395 | 3400 | 3395 | 3508 |
| 586 | 20231222 | 094100 | 765831280 | 3395 | 3395 | 3395 | 3395 | 4205 |
| 587 | 20231222 | 094000 | 751555305 | 3395 | 3395 | 3400 | 3395 | 1017 |
| 588 | 20231222 | 093900 | 748102575 | 3400 | 3400 | 3400 | 3395 | 1250 |
| 589 | 20231222 | 093800 | 743857675 | 3395 | 3400 | 3400 | 3395 | 49 |
| 590 | 20231222 | 093700 | 743691310 | 3400 | 3400 | 3400 | 3395 | 302 |
| 591 | 20231222 | 093600 | 742664680 | 3400 | 3400 | 3400 | 3400 | 7 |
| 592 | 20231222 | 093500 | 742640880 | 3395 | 3390 | 3395 | 3390 | 4827 |
| 593 | 20231222 | 093400 | 726264450 | 3390 | 3395 | 3395 | 3390 | 60 |
| 594 | 20231222 | 093300 | 726060765 | 3395 | 3390 | 3395 | 3390 | 1175 |
| 595 | 20231222 | 093200 | 722077490 | 3390 | 3390 | 3390 | 3390 | 142 |
| 596 | 20231222 | 093100 | 721596110 | 3390 | 3390 | 3395 | 3390 | 1501 |
| 597 | 20231222 | 093000 | 716507715 | 3390 | 3390 | 3390 | 3390 | 43 |
| 598 | 20231222 | 092900 | 716361945 | 3390 | 3390 | 3390 | 3385 | 660 |
| 599 | 20231222 | 092800 | 714124795 | 3390 | 3390 | 3400 | 3390 | 9974 |
| 600 | 20231222 | 092700 | 680302335 | 3390 | 3395 | 3395 | 3390 | 1002 |
| 601 | 20231222 | 092600 | 676905545 | 3390 | 3400 | 3400 | 3390 | 15185 |
| 602 | 20231222 | 092500 | 625278895 | 3405 | 3400 | 3405 | 3400 | 2214 |
| 603 | 20231222 | 092400 | 617750225 | 3400 | 3390 | 3405 | 3390 | 12139 |
| 604 | 20231222 | 092300 | 576517895 | 3390 | 3390 | 3390 | 3390 | 800 |
| 605 | 20231222 | 092200 | 573805895 | 3390 | 3390 | 3390 | 3390 | 1972 |
| 606 | 20231222 | 092100 | 567120815 | 3390 | 3395 | 3395 | 3390 | 401 |
| 607 | 20231222 | 092000 | 565760920 | 3390 | 3395 | 3395 | 3390 | 3238 |
| 608 | 20231222 | 091900 | 554769410 | 3395 | 3380 | 3395 | 3380 | 10300 |
| 609 | 20231222 | 091800 | 519823585 | 3385 | 3390 | 3390 | 3380 | 1749 |
| 610 | 20231222 | 091700 | 513904405 | 3395 | 3390 | 3395 | 3390 | 1013 |
| 611 | 20231222 | 091600 | 510469080 | 3390 | 3390 | 3390 | 3385 | 1593 |
| 612 | 20231222 | 091500 | 505069320 | 3390 | 3390 | 3390 | 3385 | 8038 |
| 613 | 20231222 | 091400 | 477828695 | 3390 | 3385 | 3390 | 3355 | 25177 |
| 614 | 20231222 | 091300 | 392971445 | 3385 | 3390 | 3395 | 3385 | 2315 |
| 615 | 20231222 | 091200 | 385131915 | 3385 | 3400 | 3400 | 3385 | 6664 |
| 616 | 20231222 | 091100 | 362515740 | 3400 | 3400 | 3400 | 3395 | 2671 |
| 617 | 20231222 | 091000 | 353434565 | 3400 | 3410 | 3410 | 3400 | 5947 |
| 618 | 20231222 | 090900 | 333169955 | 3410 | 3410 | 3410 | 3405 | 3185 |
| 619 | 20231222 | 090800 | 322310105 | 3405 | 3405 | 3415 | 3400 | 5404 |
| 620 | 20231222 | 090700 | 303902015 | 3405 | 3400 | 3405 | 3400 | 9935 |
| 621 | 20231222 | 090600 | 270083340 | 3400 | 3405 | 3405 | 3400 | 4025 |
| 622 | 20231222 | 090500 | 256395725 | 3405 | 3400 | 3405 | 3395 | 5995 |
| 623 | 20231222 | 090400 | 236014355 | 3400 | 3400 | 3410 | 3395 | 9725 |
| 624 | 20231222 | 090300 | 202945240 | 3400 | 3385 | 3400 | 3380 | 18858 |
| 625 | 20231222 | 090200 | 138928165 | 3375 | 3390 | 3390 | 3375 | 9154 |
| 626 | 20231222 | 090100 | 107979435 | 3385 | 3390 | 3395 | 3385 | 3828 |
| 627 | 20231222 | 090000 | 95001915 | 3385 | 3390 | 3390 | 3380 | 28025 |