32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 3 | 20231222 | 191100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 4 | 20231222 | 191000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 5 | 20231222 | 190900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 6 | 20231222 | 190800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 7 | 20231222 | 190700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 8 | 20231222 | 190600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 9 | 20231222 | 190500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 10 | 20231222 | 190400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 11 | 20231222 | 190300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 12 | 20231222 | 190200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 13 | 20231222 | 190100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 14 | 20231222 | 190000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 15 | 20231222 | 185900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 16 | 20231222 | 185800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 17 | 20231222 | 185700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 18 | 20231222 | 185600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 19 | 20231222 | 185500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 20 | 20231222 | 185400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 21 | 20231222 | 185300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 22 | 20231222 | 185200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 23 | 20231222 | 185100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 24 | 20231222 | 185000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 25 | 20231222 | 184900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 26 | 20231222 | 184800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 27 | 20231222 | 184700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 28 | 20231222 | 184600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 29 | 20231222 | 184500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 30 | 20231222 | 184400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 31 | 20231222 | 184300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 32 | 20231222 | 184200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 33 | 20231222 | 184100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 34 | 20231222 | 184000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 35 | 20231222 | 183900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 36 | 20231222 | 183800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 37 | 20231222 | 183700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 38 | 20231222 | 183600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 39 | 20231222 | 183500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 40 | 20231222 | 183400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 41 | 20231222 | 183300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 42 | 20231222 | 183200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 43 | 20231222 | 183100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 44 | 20231222 | 183000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 45 | 20231222 | 182900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 46 | 20231222 | 182800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 47 | 20231222 | 182700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 48 | 20231222 | 182600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 49 | 20231222 | 182500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 50 | 20231222 | 182400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 51 | 20231222 | 182300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 52 | 20231222 | 182200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 53 | 20231222 | 182100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 54 | 20231222 | 182000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 55 | 20231222 | 181900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 56 | 20231222 | 181800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 57 | 20231222 | 181700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 58 | 20231222 | 181600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 59 | 20231222 | 181500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 60 | 20231222 | 181400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 61 | 20231222 | 181300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 62 | 20231222 | 181200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 63 | 20231222 | 181100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 64 | 20231222 | 181000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 65 | 20231222 | 180900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 66 | 20231222 | 180800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 67 | 20231222 | 180700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 68 | 20231222 | 180600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 69 | 20231222 | 180500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 70 | 20231222 | 180400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 71 | 20231222 | 180300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 72 | 20231222 | 180200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 73 | 20231222 | 180100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 74 | 20231222 | 180000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 75 | 20231222 | 175900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 76 | 20231222 | 175800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 77 | 20231222 | 175700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 78 | 20231222 | 175600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 79 | 20231222 | 175500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 80 | 20231222 | 175400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 81 | 20231222 | 175300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 82 | 20231222 | 175200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 83 | 20231222 | 175100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 84 | 20231222 | 175000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 85 | 20231222 | 174900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 86 | 20231222 | 174800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 87 | 20231222 | 174700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 88 | 20231222 | 174600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 89 | 20231222 | 174500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 90 | 20231222 | 174400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 91 | 20231222 | 174300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 92 | 20231222 | 174200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 93 | 20231222 | 174100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 94 | 20231222 | 174000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 95 | 20231222 | 173900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 96 | 20231222 | 173800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 97 | 20231222 | 173700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 98 | 20231222 | 173600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 99 | 20231222 | 173500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 100 | 20231222 | 173400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 101 | 20231222 | 173300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 102 | 20231222 | 173200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 103 | 20231222 | 173100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 104 | 20231222 | 173000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 105 | 20231222 | 172900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 106 | 20231222 | 172800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 107 | 20231222 | 172700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 108 | 20231222 | 172600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 109 | 20231222 | 172500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 110 | 20231222 | 172400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 111 | 20231222 | 172300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 112 | 20231222 | 172200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 113 | 20231222 | 172100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 114 | 20231222 | 172000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 115 | 20231222 | 171900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 116 | 20231222 | 171800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 117 | 20231222 | 171700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 118 | 20231222 | 171600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 119 | 20231222 | 171500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 120 | 20231222 | 171400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 121 | 20231222 | 171300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 122 | 20231222 | 171200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 123 | 20231222 | 171100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 124 | 20231222 | 171000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 125 | 20231222 | 170900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 126 | 20231222 | 170800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 127 | 20231222 | 170700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 128 | 20231222 | 170600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 129 | 20231222 | 170500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 130 | 20231222 | 170400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 131 | 20231222 | 170300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 132 | 20231222 | 170200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 133 | 20231222 | 170100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 134 | 20231222 | 170000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 135 | 20231222 | 165900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 136 | 20231222 | 165800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 137 | 20231222 | 165700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 138 | 20231222 | 165600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 139 | 20231222 | 165500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 140 | 20231222 | 165400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 141 | 20231222 | 165300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 142 | 20231222 | 165200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 143 | 20231222 | 165100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 144 | 20231222 | 165000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 145 | 20231222 | 164900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 146 | 20231222 | 164800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 147 | 20231222 | 164700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 148 | 20231222 | 164600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 149 | 20231222 | 164500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 150 | 20231222 | 164400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 151 | 20231222 | 164300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 152 | 20231222 | 164200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 153 | 20231222 | 164100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 154 | 20231222 | 164000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 155 | 20231222 | 163900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 156 | 20231222 | 163800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 157 | 20231222 | 163700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 158 | 20231222 | 163600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 159 | 20231222 | 163500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 160 | 20231222 | 163400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 161 | 20231222 | 163300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 162 | 20231222 | 163200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 163 | 20231222 | 163100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 164 | 20231222 | 163000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 165 | 20231222 | 162900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 166 | 20231222 | 162800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 167 | 20231222 | 162700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 168 | 20231222 | 162600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 169 | 20231222 | 162500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 170 | 20231222 | 162400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 171 | 20231222 | 162300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 172 | 20231222 | 162200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 173 | 20231222 | 162100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 174 | 20231222 | 162000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 175 | 20231222 | 161900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 176 | 20231222 | 161800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 177 | 20231222 | 161700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 178 | 20231222 | 161600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 179 | 20231222 | 161500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 180 | 20231222 | 161400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 181 | 20231222 | 161300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 182 | 20231222 | 161200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 183 | 20231222 | 161100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 184 | 20231222 | 161000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 185 | 20231222 | 160900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 186 | 20231222 | 160800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 187 | 20231222 | 160700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 188 | 20231222 | 160600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 189 | 20231222 | 160500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 190 | 20231222 | 160400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 191 | 20231222 | 160300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 192 | 20231222 | 160200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 193 | 20231222 | 160100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 194 | 20231222 | 160000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 195 | 20231222 | 155900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 196 | 20231222 | 155800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 197 | 20231222 | 155700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 198 | 20231222 | 155600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 199 | 20231222 | 155500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 200 | 20231222 | 155400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 201 | 20231222 | 155300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 202 | 20231222 | 155200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 203 | 20231222 | 155100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 204 | 20231222 | 155000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 205 | 20231222 | 154900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 206 | 20231222 | 154800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 207 | 20231222 | 154700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 208 | 20231222 | 154600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 209 | 20231222 | 154500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 210 | 20231222 | 154400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 211 | 20231222 | 154300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 212 | 20231222 | 154200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 213 | 20231222 | 154100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 214 | 20231222 | 154000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 215 | 20231222 | 153900 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 216 | 20231222 | 153800 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 217 | 20231222 | 153700 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 218 | 20231222 | 153600 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 219 | 20231222 | 153500 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 220 | 20231222 | 153400 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 221 | 20231222 | 153300 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 222 | 20231222 | 153200 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 223 | 20231222 | 153100 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 0 |
| 224 | 20231222 | 153000 | 1812451240 | 12490 | 12490 | 12490 | 12490 | 1573 |
| 225 | 20231222 | 152900 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 226 | 20231222 | 152800 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 227 | 20231222 | 152700 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 228 | 20231222 | 152600 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 229 | 20231222 | 152500 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 230 | 20231222 | 152400 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 231 | 20231222 | 152300 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 232 | 20231222 | 152200 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 233 | 20231222 | 152100 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 234 | 20231222 | 152000 | 1792804470 | 12490 | 12490 | 12490 | 12490 | 0 |
| 235 | 20231222 | 151900 | 1792804470 | 12490 | 12480 | 12490 | 12460 | 285 |
| 236 | 20231222 | 151800 | 1789248240 | 12460 | 12480 | 12480 | 12460 | 1440 |
| 237 | 20231222 | 151700 | 1771291810 | 12480 | 12490 | 12490 | 12480 | 677 |
| 238 | 20231222 | 151600 | 1762841080 | 12490 | 12490 | 12500 | 12490 | 640 |
| 239 | 20231222 | 151500 | 1754847280 | 12500 | 12500 | 12500 | 12490 | 2834 |
| 240 | 20231222 | 151400 | 1719423110 | 12510 | 12500 | 12510 | 12500 | 180 |
| 241 | 20231222 | 151300 | 1717173010 | 12500 | 12510 | 12510 | 12500 | 161 |
| 242 | 20231222 | 151200 | 1715159470 | 12510 | 12510 | 12510 | 12510 | 150 |
| 243 | 20231222 | 151100 | 1713282970 | 12510 | 12510 | 12510 | 12510 | 344 |
| 244 | 20231222 | 151000 | 1708979530 | 12510 | 12510 | 12510 | 12510 | 101 |
| 245 | 20231222 | 150900 | 1707716020 | 12510 | 12510 | 12510 | 12510 | 517 |
| 246 | 20231222 | 150800 | 1701248350 | 12510 | 12510 | 12510 | 12510 | 738 |
| 247 | 20231222 | 150700 | 1692015970 | 12510 | 12520 | 12520 | 12510 | 493 |
| 248 | 20231222 | 150600 | 1685844980 | 12520 | 12520 | 12520 | 12520 | 0 |
| 249 | 20231222 | 150500 | 1685844980 | 12520 | 12520 | 12520 | 12520 | 271 |
| 250 | 20231222 | 150400 | 1682452060 | 12510 | 12510 | 12510 | 12510 | 26 |
| 251 | 20231222 | 150300 | 1682126800 | 12520 | 12520 | 12520 | 12520 | 4 |
| 252 | 20231222 | 150200 | 1682076720 | 12510 | 12520 | 12520 | 12510 | 167 |
| 253 | 20231222 | 150100 | 1679985920 | 12520 | 12510 | 12520 | 12510 | 125 |
| 254 | 20231222 | 150000 | 1678421920 | 12530 | 12530 | 12530 | 12530 | 1 |
| 255 | 20231222 | 145900 | 1678409390 | 12530 | 12530 | 12530 | 12510 | 85 |
| 256 | 20231222 | 145800 | 1677345140 | 12510 | 12510 | 12510 | 12510 | 111 |
| 257 | 20231222 | 145700 | 1675956530 | 12510 | 12510 | 12510 | 12510 | 277 |
| 258 | 20231222 | 145600 | 1672491260 | 12510 | 12530 | 12530 | 12510 | 72 |
| 259 | 20231222 | 145500 | 1671590240 | 12510 | 12520 | 12540 | 12510 | 432 |
| 260 | 20231222 | 145400 | 1666184880 | 12510 | 12510 | 12540 | 12510 | 93 |
| 261 | 20231222 | 145300 | 1665020220 | 12510 | 12530 | 12530 | 12510 | 444 |
| 262 | 20231222 | 145200 | 1659461170 | 12530 | 12530 | 12530 | 12530 | 31 |
| 263 | 20231222 | 145100 | 1659072740 | 12530 | 12540 | 12540 | 12530 | 150 |
| 264 | 20231222 | 145000 | 1657193140 | 12540 | 12540 | 12540 | 12540 | 279 |
| 265 | 20231222 | 144900 | 1653694480 | 12540 | 12540 | 12540 | 12540 | 40 |
| 266 | 20231222 | 144800 | 1653192880 | 12540 | 12540 | 12540 | 12540 | 0 |
| 267 | 20231222 | 144700 | 1653192880 | 12540 | 12540 | 12540 | 12540 | 31 |
| 268 | 20231222 | 144600 | 1652804140 | 12540 | 12550 | 12550 | 12540 | 287 |
| 269 | 20231222 | 144500 | 1649202490 | 12560 | 12570 | 12570 | 12560 | 21 |
| 270 | 20231222 | 144400 | 1648938720 | 12550 | 12550 | 12550 | 12550 | 22 |
| 271 | 20231222 | 144300 | 1648662620 | 12550 | 12550 | 12550 | 12550 | 33 |
| 272 | 20231222 | 144200 | 1648248470 | 12550 | 12550 | 12550 | 12550 | 11 |
| 273 | 20231222 | 144100 | 1648110420 | 12550 | 12550 | 12550 | 12550 | 150 |
| 274 | 20231222 | 144000 | 1646227920 | 12550 | 12560 | 12560 | 12550 | 35 |
| 275 | 20231222 | 143900 | 1645788480 | 12560 | 12570 | 12570 | 12560 | 42 |
| 276 | 20231222 | 143800 | 1645260870 | 12560 | 12600 | 12600 | 12560 | 2170 |
| 277 | 20231222 | 143700 | 1617925620 | 12610 | 12610 | 12610 | 12610 | 4253 |
| 278 | 20231222 | 143600 | 1564295290 | 12610 | 12610 | 12610 | 12610 | 72 |
| 279 | 20231222 | 143500 | 1563387370 | 12610 | 12610 | 12610 | 12610 | 88 |
| 280 | 20231222 | 143400 | 1562277690 | 12610 | 12610 | 12610 | 12610 | 1385 |
| 281 | 20231222 | 143300 | 1544812840 | 12620 | 12620 | 12630 | 12620 | 1283 |
| 282 | 20231222 | 143200 | 1528620880 | 12630 | 12630 | 12630 | 12630 | 0 |
| 283 | 20231222 | 143100 | 1528620880 | 12630 | 12630 | 12630 | 12630 | 300 |
| 284 | 20231222 | 143000 | 1524831880 | 12630 | 12620 | 12630 | 12620 | 251 |
| 285 | 20231222 | 142900 | 1521663870 | 12630 | 12630 | 12630 | 12630 | 3 |
| 286 | 20231222 | 142800 | 1521625980 | 12630 | 12630 | 12630 | 12630 | 60 |
| 287 | 20231222 | 142700 | 1520868180 | 12630 | 12620 | 12630 | 12620 | 741 |
| 288 | 20231222 | 142600 | 1511516260 | 12620 | 12620 | 12620 | 12620 | 11 |
| 289 | 20231222 | 142500 | 1511377440 | 12620 | 12620 | 12630 | 12620 | 253 |
| 290 | 20231222 | 142400 | 1508183880 | 12620 | 12620 | 12620 | 12620 | 287 |
| 291 | 20231222 | 142300 | 1504561940 | 12620 | 12620 | 12620 | 12620 | 30 |
| 292 | 20231222 | 142200 | 1504183340 | 12630 | 12630 | 12630 | 12630 | 0 |
| 293 | 20231222 | 142100 | 1504183340 | 12630 | 12630 | 12630 | 12630 | 2 |
| 294 | 20231222 | 142000 | 1504158080 | 12630 | 12660 | 12660 | 12630 | 5129 |
| 295 | 20231222 | 141900 | 1439234870 | 12660 | 12660 | 12670 | 12660 | 151 |
| 296 | 20231222 | 141800 | 1437323200 | 12660 | 12660 | 12660 | 12660 | 18 |
| 297 | 20231222 | 141700 | 1437095320 | 12660 | 12660 | 12660 | 12660 | 14 |
| 298 | 20231222 | 141600 | 1436918080 | 12670 | 12670 | 12670 | 12670 | 45 |
| 299 | 20231222 | 141500 | 1436347930 | 12670 | 12690 | 12690 | 12670 | 57 |
| 300 | 20231222 | 141400 | 1435624740 | 12690 | 12670 | 12690 | 12670 | 120 |
| 301 | 20231222 | 141300 | 1434102820 | 12660 | 12660 | 12660 | 12660 | 11 |
| 302 | 20231222 | 141200 | 1433963560 | 12660 | 12670 | 12670 | 12660 | 14 |
| 303 | 20231222 | 141100 | 1433786210 | 12660 | 12650 | 12660 | 12650 | 3747 |
| 304 | 20231222 | 141000 | 1386350790 | 12660 | 12630 | 12660 | 12630 | 104 |
| 305 | 20231222 | 140900 | 1385034270 | 12630 | 12630 | 12630 | 12630 | 200 |
| 306 | 20231222 | 140800 | 1382508270 | 12630 | 12630 | 12630 | 12630 | 3 |
| 307 | 20231222 | 140700 | 1382470380 | 12630 | 12630 | 12630 | 12630 | 993 |
| 308 | 20231222 | 140600 | 1369928790 | 12630 | 12630 | 12630 | 12630 | 3 |
| 309 | 20231222 | 140500 | 1369890900 | 12630 | 12640 | 12640 | 12630 | 129 |
| 310 | 20231222 | 140400 | 1368260350 | 12640 | 12650 | 12660 | 12640 | 503 |
| 311 | 20231222 | 140300 | 1361893060 | 12650 | 12650 | 12650 | 12650 | 31 |
| 312 | 20231222 | 140200 | 1361500910 | 12630 | 12630 | 12630 | 12630 | 3 |
| 313 | 20231222 | 140100 | 1361463020 | 12630 | 12630 | 12630 | 12630 | 104 |
| 314 | 20231222 | 140000 | 1360149500 | 12630 | 12630 | 12630 | 12630 | 29 |
| 315 | 20231222 | 135900 | 1359783230 | 12630 | 12630 | 12630 | 12630 | 1174 |
| 316 | 20231222 | 135800 | 1344955610 | 12630 | 12650 | 12650 | 12630 | 733 |
| 317 | 20231222 | 135700 | 1335691170 | 12650 | 12650 | 12650 | 12650 | 14 |
| 318 | 20231222 | 135600 | 1335514070 | 12650 | 12640 | 12650 | 12640 | 73 |
| 319 | 20231222 | 135500 | 1334590730 | 12640 | 12640 | 12640 | 12640 | 15 |
| 320 | 20231222 | 135400 | 1334401130 | 12650 | 12650 | 12650 | 12650 | 68 |
| 321 | 20231222 | 135300 | 1333540930 | 12650 | 12650 | 12650 | 12650 | 11 |
| 322 | 20231222 | 135200 | 1333401780 | 12650 | 12660 | 12660 | 12640 | 266 |
| 323 | 20231222 | 135100 | 1330038920 | 12650 | 12650 | 12650 | 12650 | 397 |
| 324 | 20231222 | 135000 | 1325016870 | 12650 | 12660 | 12660 | 12650 | 85 |
| 325 | 20231222 | 134900 | 1323941610 | 12650 | 12660 | 12660 | 12650 | 2187 |
| 326 | 20231222 | 134800 | 1296256880 | 12660 | 12690 | 12690 | 12660 | 4 |
| 327 | 20231222 | 134700 | 1296206210 | 12680 | 12660 | 12680 | 12660 | 363 |
| 328 | 20231222 | 134600 | 1291604230 | 12650 | 12650 | 12650 | 12650 | 74 |
| 329 | 20231222 | 134500 | 1290668130 | 12650 | 12650 | 12650 | 12650 | 3 |
| 330 | 20231222 | 134400 | 1290630180 | 12680 | 12680 | 12680 | 12680 | 8 |
| 331 | 20231222 | 134300 | 1290528740 | 12680 | 12680 | 12680 | 12680 | 7 |
| 332 | 20231222 | 134200 | 1290439980 | 12680 | 12660 | 12680 | 12650 | 630 |
| 333 | 20231222 | 134100 | 1282464820 | 12660 | 12660 | 12660 | 12660 | 3 |
| 334 | 20231222 | 134000 | 1282426840 | 12660 | 12660 | 12660 | 12660 | 507 |
| 335 | 20231222 | 133900 | 1276008220 | 12680 | 12680 | 12680 | 12680 | 2 |
| 336 | 20231222 | 133800 | 1275982860 | 12660 | 12660 | 12660 | 12660 | 95 |
| 337 | 20231222 | 133700 | 1274780160 | 12660 | 12660 | 12660 | 12660 | 11 |
| 338 | 20231222 | 133600 | 1274640900 | 12660 | 12660 | 12660 | 12660 | 25 |
| 339 | 20231222 | 133500 | 1274324400 | 12660 | 12660 | 12680 | 12660 | 92 |
| 340 | 20231222 | 133400 | 1273159600 | 12660 | 12660 | 12660 | 12660 | 1345 |
| 341 | 20231222 | 133300 | 1256131900 | 12660 | 12660 | 12660 | 12660 | 165 |
| 342 | 20231222 | 133200 | 1254043000 | 12660 | 12690 | 12690 | 12660 | 430 |
| 343 | 20231222 | 133100 | 1248586390 | 12690 | 12680 | 12700 | 12680 | 565 |
| 344 | 20231222 | 133000 | 1241416650 | 12660 | 12660 | 12660 | 12660 | 29 |
| 345 | 20231222 | 132900 | 1241049510 | 12660 | 12660 | 12660 | 12660 | 14 |
| 346 | 20231222 | 132800 | 1240872270 | 12660 | 12660 | 12660 | 12660 | 13 |
| 347 | 20231222 | 132700 | 1240707690 | 12660 | 12660 | 12660 | 12660 | 74 |
| 348 | 20231222 | 132600 | 1239770850 | 12690 | 12690 | 12690 | 12690 | 40 |
| 349 | 20231222 | 132500 | 1239263250 | 12660 | 12660 | 12660 | 12660 | 81 |
| 350 | 20231222 | 132400 | 1238237790 | 12660 | 12660 | 12660 | 12660 | 14 |
| 351 | 20231222 | 132300 | 1238060550 | 12690 | 12660 | 12690 | 12660 | 139 |
| 352 | 20231222 | 132200 | 1236298770 | 12660 | 12660 | 12660 | 12660 | 25 |
| 353 | 20231222 | 132100 | 1235982270 | 12660 | 12660 | 12660 | 12650 | 117 |
| 354 | 20231222 | 132000 | 1234501090 | 12650 | 12650 | 12650 | 12650 | 15 |
| 355 | 20231222 | 131900 | 1234311340 | 12650 | 12650 | 12650 | 12650 | 181 |
| 356 | 20231222 | 131800 | 1232021690 | 12650 | 12650 | 12650 | 12650 | 3 |
| 357 | 20231222 | 131700 | 1231983740 | 12660 | 12650 | 12660 | 12650 | 4 |
| 358 | 20231222 | 131600 | 1231933130 | 12660 | 12660 | 12660 | 12660 | 91 |
| 359 | 20231222 | 131500 | 1230781070 | 12660 | 12660 | 12660 | 12660 | 14 |
| 360 | 20231222 | 131400 | 1230603830 | 12660 | 12660 | 12660 | 12660 | 11 |
| 361 | 20231222 | 131300 | 1230464570 | 12660 | 12670 | 12700 | 12660 | 132 |
| 362 | 20231222 | 131200 | 1228788360 | 12660 | 12660 | 12660 | 12660 | 298 |
| 363 | 20231222 | 131100 | 1225015680 | 12660 | 12660 | 12660 | 12660 | 3 |
| 364 | 20231222 | 131000 | 1224977700 | 12670 | 12670 | 12670 | 12670 | 173 |
| 365 | 20231222 | 130900 | 1222785790 | 12670 | 12670 | 12670 | 12670 | 13 |
| 366 | 20231222 | 130800 | 1222621080 | 12670 | 12700 | 12700 | 12670 | 1499 |
| 367 | 20231222 | 130700 | 1203586780 | 12710 | 12700 | 12710 | 12700 | 29 |
| 368 | 20231222 | 130600 | 1203218460 | 12700 | 12710 | 12710 | 12700 | 36 |
| 369 | 20231222 | 130500 | 1202761060 | 12700 | 12710 | 12710 | 12700 | 280 |
| 370 | 20231222 | 130400 | 1199204900 | 12710 | 12710 | 12710 | 12700 | 191 |
| 371 | 20231222 | 130300 | 1196778020 | 12710 | 12700 | 12710 | 12700 | 42 |
| 372 | 20231222 | 130200 | 1196244310 | 12700 | 12710 | 12710 | 12700 | 450 |
| 373 | 20231222 | 130100 | 1190528510 | 12710 | 12710 | 12720 | 12710 | 199 |
| 374 | 20231222 | 130000 | 1187999000 | 12710 | 12710 | 12710 | 12710 | 70 |
| 375 | 20231222 | 125900 | 1187109300 | 12730 | 12710 | 12730 | 12710 | 783 |
| 376 | 20231222 | 125800 | 1177146900 | 12710 | 12700 | 12710 | 12700 | 105 |
| 377 | 20231222 | 125700 | 1175812970 | 12700 | 12690 | 12700 | 12690 | 15 |
| 378 | 20231222 | 125600 | 1175622610 | 12690 | 12690 | 12690 | 12690 | 89 |
| 379 | 20231222 | 125500 | 1174493200 | 12690 | 12690 | 12690 | 12690 | 15 |
| 380 | 20231222 | 125400 | 1174302850 | 12690 | 12710 | 12710 | 12690 | 3 |
| 381 | 20231222 | 125300 | 1174264740 | 12710 | 12660 | 12710 | 12660 | 7397 |
| 382 | 20231222 | 125200 | 1080393150 | 12660 | 12660 | 12660 | 12660 | 4 |
| 383 | 20231222 | 125100 | 1080342510 | 12670 | 12660 | 12670 | 12660 | 159 |
| 384 | 20231222 | 125000 | 1078328090 | 12660 | 12660 | 12660 | 12660 | 3 |
| 385 | 20231222 | 124900 | 1078290110 | 12670 | 12670 | 12670 | 12660 | 101 |
| 386 | 20231222 | 124800 | 1077011350 | 12660 | 12660 | 12660 | 12660 | 3 |
| 387 | 20231222 | 124700 | 1076973370 | 12660 | 12660 | 12660 | 12660 | 75 |
| 388 | 20231222 | 124600 | 1076023870 | 12660 | 12660 | 12660 | 12660 | 1 |
| 389 | 20231222 | 124500 | 1076011210 | 12650 | 12650 | 12650 | 12650 | 74 |
| 390 | 20231222 | 124400 | 1075075110 | 12650 | 12650 | 12650 | 12650 | 400 |
| 391 | 20231222 | 124300 | 1070015110 | 12660 | 12650 | 12660 | 12650 | 98 |
| 392 | 20231222 | 124200 | 1068774460 | 12650 | 12650 | 12650 | 12650 | 97 |
| 393 | 20231222 | 124100 | 1067547410 | 12650 | 12660 | 12660 | 12650 | 1391 |
| 394 | 20231222 | 124000 | 1049948550 | 12670 | 12660 | 12670 | 12660 | 5 |
| 395 | 20231222 | 123900 | 1049885240 | 12670 | 12670 | 12670 | 12670 | 2 |
| 396 | 20231222 | 123800 | 1049859900 | 12660 | 12650 | 12660 | 12650 | 42 |
| 397 | 20231222 | 123700 | 1049328210 | 12660 | 12670 | 12670 | 12660 | 265 |
| 398 | 20231222 | 123600 | 1045973100 | 12670 | 12660 | 12670 | 12660 | 53 |
| 399 | 20231222 | 123500 | 1045301620 | 12660 | 12660 | 12660 | 12660 | 172 |
| 400 | 20231222 | 123400 | 1043124100 | 12660 | 12660 | 12660 | 12660 | 84 |
| 401 | 20231222 | 123300 | 1042060660 | 12660 | 12660 | 12660 | 12660 | 0 |
| 402 | 20231222 | 123200 | 1042060660 | 12660 | 12660 | 12660 | 12660 | 5 |
| 403 | 20231222 | 123100 | 1041997360 | 12660 | 12660 | 12660 | 12660 | 3 |
| 404 | 20231222 | 123000 | 1041959380 | 12660 | 12660 | 12660 | 12660 | 81 |
| 405 | 20231222 | 122900 | 1040933920 | 12660 | 12670 | 12670 | 12660 | 4 |
| 406 | 20231222 | 122800 | 1040883270 | 12660 | 12660 | 12660 | 12660 | 0 |
| 407 | 20231222 | 122700 | 1040883270 | 12660 | 12660 | 12660 | 12660 | 3 |
| 408 | 20231222 | 122600 | 1040845290 | 12660 | 12660 | 12660 | 12660 | 70 |
| 409 | 20231222 | 122500 | 1039959090 | 12660 | 12670 | 12670 | 12660 | 14 |
| 410 | 20231222 | 122400 | 1039781750 | 12660 | 12660 | 12660 | 12660 | 3 |
| 411 | 20231222 | 122300 | 1039743770 | 12660 | 12660 | 12660 | 12660 | 1 |
| 412 | 20231222 | 122200 | 1039731110 | 12660 | 12660 | 12660 | 12660 | 91 |
| 413 | 20231222 | 122100 | 1038579050 | 12650 | 12650 | 12650 | 12650 | 0 |
| 414 | 20231222 | 122000 | 1038579050 | 12650 | 12660 | 12660 | 12650 | 45 |
| 415 | 20231222 | 121900 | 1038009700 | 12660 | 12660 | 12660 | 12660 | 75 |
| 416 | 20231222 | 121800 | 1037060200 | 12650 | 12650 | 12650 | 12650 | 74 |
| 417 | 20231222 | 121700 | 1036124100 | 12650 | 12650 | 12650 | 12650 | 3 |
| 418 | 20231222 | 121600 | 1036086150 | 12660 | 12660 | 12660 | 12660 | 249 |
| 419 | 20231222 | 121500 | 1032933810 | 12660 | 12660 | 12660 | 12660 | 3 |
| 420 | 20231222 | 121400 | 1032895830 | 12660 | 12670 | 12670 | 12660 | 513 |
| 421 | 20231222 | 121300 | 1026396820 | 12670 | 12680 | 12680 | 12670 | 189 |
| 422 | 20231222 | 121200 | 1024001730 | 12680 | 12690 | 12690 | 12680 | 107 |
| 423 | 20231222 | 121100 | 1022644900 | 12650 | 12650 | 12680 | 12650 | 4043 |
| 424 | 20231222 | 121000 | 971458120 | 12660 | 12640 | 12660 | 12640 | 4 |
| 425 | 20231222 | 120900 | 971407540 | 12660 | 12660 | 12660 | 12660 | 3 |
| 426 | 20231222 | 120800 | 971369560 | 12650 | 12630 | 12650 | 12630 | 492 |
| 427 | 20231222 | 120700 | 965145930 | 12630 | 12630 | 12630 | 12630 | 70 |
| 428 | 20231222 | 120600 | 964261830 | 12630 | 12630 | 12630 | 12630 | 3 |
| 429 | 20231222 | 120500 | 964223940 | 12640 | 12630 | 12640 | 12630 | 59 |
| 430 | 20231222 | 120400 | 963478450 | 12630 | 12630 | 12630 | 12630 | 31 |
| 431 | 20231222 | 120300 | 963086920 | 12640 | 12640 | 12640 | 12640 | 191 |
| 432 | 20231222 | 120200 | 960672680 | 12640 | 12640 | 12640 | 12640 | 3 |
| 433 | 20231222 | 120100 | 960634760 | 12640 | 12640 | 12640 | 12640 | 88 |
| 434 | 20231222 | 120000 | 959522440 | 12650 | 12650 | 12650 | 12650 | 0 |
| 435 | 20231222 | 115900 | 959522440 | 12650 | 12650 | 12650 | 12640 | 86 |
| 436 | 20231222 | 115800 | 958435270 | 12640 | 12640 | 12640 | 12640 | 686 |
| 437 | 20231222 | 115700 | 949764230 | 12640 | 12650 | 12650 | 12640 | 83 |
| 438 | 20231222 | 115600 | 948714320 | 12640 | 12640 | 12640 | 12640 | 120 |
| 439 | 20231222 | 115500 | 947197520 | 12640 | 12640 | 12640 | 12640 | 82 |
| 440 | 20231222 | 115400 | 946161040 | 12640 | 12640 | 12640 | 12640 | 3 |
| 441 | 20231222 | 115300 | 946123120 | 12640 | 12650 | 12650 | 12640 | 141 |
| 442 | 20231222 | 115200 | 944340110 | 12650 | 12650 | 12650 | 12650 | 101 |
| 443 | 20231222 | 115100 | 943062460 | 12650 | 12650 | 12650 | 12650 | 10 |
| 444 | 20231222 | 115000 | 942935960 | 12660 | 12650 | 12660 | 12650 | 455 |
| 445 | 20231222 | 114900 | 937180200 | 12650 | 12650 | 12650 | 12650 | 2 |
| 446 | 20231222 | 114800 | 937154900 | 12650 | 12650 | 12650 | 12650 | 73 |
| 447 | 20231222 | 114700 | 936231450 | 12650 | 12650 | 12650 | 12650 | 3 |
| 448 | 20231222 | 114600 | 936193500 | 12660 | 12670 | 12670 | 12660 | 35 |
| 449 | 20231222 | 114500 | 935750390 | 12660 | 12660 | 12660 | 12660 | 14 |
| 450 | 20231222 | 114400 | 935573150 | 12660 | 12670 | 12670 | 12660 | 71 |
| 451 | 20231222 | 114300 | 934674280 | 12670 | 12670 | 12670 | 12660 | 25 |
| 452 | 20231222 | 114200 | 934357570 | 12670 | 12670 | 12670 | 12670 | 300 |
| 453 | 20231222 | 114100 | 930556570 | 12670 | 12670 | 12670 | 12670 | 9 |
| 454 | 20231222 | 114000 | 930442540 | 12670 | 12680 | 12680 | 12670 | 81 |
| 455 | 20231222 | 113900 | 929416160 | 12680 | 12680 | 12680 | 12680 | 516 |
| 456 | 20231222 | 113800 | 922873280 | 12680 | 12680 | 12680 | 12680 | 4 |
| 457 | 20231222 | 113700 | 922822560 | 12680 | 12680 | 12680 | 12680 | 2 |
| 458 | 20231222 | 113600 | 922797200 | 12670 | 12670 | 12690 | 12670 | 74 |
| 459 | 20231222 | 113500 | 921859600 | 12690 | 12680 | 12690 | 12680 | 172 |
| 460 | 20231222 | 113400 | 919677650 | 12670 | 12670 | 12670 | 12670 | 341 |
| 461 | 20231222 | 113300 | 915357180 | 12670 | 12680 | 12680 | 12670 | 102 |
| 462 | 20231222 | 113200 | 914064820 | 12670 | 12680 | 12690 | 12670 | 53 |
| 463 | 20231222 | 113100 | 913392760 | 12680 | 12690 | 12690 | 12680 | 21 |
| 464 | 20231222 | 113000 | 913126430 | 12680 | 12680 | 12690 | 12680 | 12 |
| 465 | 20231222 | 112900 | 912974170 | 12680 | 12680 | 12680 | 12680 | 73 |
| 466 | 20231222 | 112800 | 912048530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 467 | 20231222 | 112700 | 912048530 | 12680 | 12680 | 12690 | 12680 | 672 |
| 468 | 20231222 | 112600 | 903525070 | 12680 | 12680 | 12680 | 12680 | 0 |
| 469 | 20231222 | 112500 | 903525070 | 12680 | 12680 | 12690 | 12680 | 228 |
| 470 | 20231222 | 112400 | 900633980 | 12680 | 12690 | 12690 | 12680 | 19 |
| 471 | 20231222 | 112300 | 900393010 | 12690 | 12690 | 12690 | 12690 | 27 |
| 472 | 20231222 | 112200 | 900050380 | 12690 | 12680 | 12690 | 12680 | 965 |
| 473 | 20231222 | 112100 | 887805580 | 12670 | 12670 | 12670 | 12670 | 407 |
| 474 | 20231222 | 112000 | 882648890 | 12670 | 12680 | 12690 | 12670 | 41 |
| 475 | 20231222 | 111900 | 882129330 | 12690 | 12660 | 12690 | 12660 | 11 |
| 476 | 20231222 | 111800 | 881989770 | 12650 | 12660 | 12690 | 12650 | 208 |
| 477 | 20231222 | 111700 | 879356470 | 12660 | 12660 | 12660 | 12660 | 175 |
| 478 | 20231222 | 111600 | 877140970 | 12660 | 12670 | 12670 | 12660 | 870 |
| 479 | 20231222 | 111500 | 866126750 | 12670 | 12660 | 12670 | 12660 | 6 |
| 480 | 20231222 | 111400 | 866050760 | 12670 | 12670 | 12670 | 12670 | 1 |
| 481 | 20231222 | 111300 | 866038090 | 12660 | 12670 | 12670 | 12660 | 81 |
| 482 | 20231222 | 111200 | 865012560 | 12660 | 12660 | 12660 | 12660 | 54 |
| 483 | 20231222 | 111100 | 864328920 | 12660 | 12660 | 12660 | 12660 | 3 |
| 484 | 20231222 | 111000 | 864290940 | 12690 | 12640 | 12690 | 12640 | 134 |
| 485 | 20231222 | 110900 | 862596090 | 12650 | 12680 | 12680 | 12650 | 157 |
| 486 | 20231222 | 110800 | 860607540 | 12690 | 12680 | 12690 | 12680 | 15 |
| 487 | 20231222 | 110700 | 860417260 | 12690 | 12670 | 12690 | 12670 | 242 |
| 488 | 20231222 | 110600 | 857346400 | 12670 | 12690 | 12690 | 12670 | 536 |
| 489 | 20231222 | 110500 | 850549030 | 12690 | 12690 | 12690 | 12690 | 551 |
| 490 | 20231222 | 110400 | 843556840 | 12690 | 12680 | 12690 | 12680 | 635 |
| 491 | 20231222 | 110300 | 835498960 | 12680 | 12670 | 12680 | 12670 | 680 |
| 492 | 20231222 | 110200 | 826878170 | 12660 | 12660 | 12660 | 12640 | 140 |
| 493 | 20231222 | 110100 | 825107190 | 12660 | 12640 | 12660 | 12640 | 512 |
| 494 | 20231222 | 110000 | 818635220 | 12620 | 12640 | 12640 | 12620 | 33 |
| 495 | 20231222 | 105900 | 818218140 | 12640 | 12620 | 12640 | 12620 | 309 |
| 496 | 20231222 | 105800 | 814312880 | 12620 | 12620 | 12640 | 12610 | 651 |
| 497 | 20231222 | 105700 | 806091870 | 12620 | 12610 | 12620 | 12610 | 233 |
| 498 | 20231222 | 105600 | 803152450 | 12610 | 12590 | 12610 | 12590 | 9 |
| 499 | 20231222 | 105500 | 803039040 | 12630 | 12580 | 12630 | 12580 | 52 |
| 500 | 20231222 | 105400 | 802382730 | 12580 | 12570 | 12580 | 12570 | 157 |
| 501 | 20231222 | 105300 | 800408530 | 12560 | 12600 | 12600 | 12560 | 362 |
| 502 | 20231222 | 105200 | 795847410 | 12590 | 12580 | 12590 | 12580 | 2051 |
| 503 | 20231222 | 105100 | 770045330 | 12580 | 12580 | 12580 | 12580 | 1 |
| 504 | 20231222 | 105000 | 770032750 | 12550 | 12580 | 12580 | 12550 | 72 |
| 505 | 20231222 | 104900 | 769129120 | 12560 | 12550 | 12560 | 12550 | 36 |
| 506 | 20231222 | 104800 | 768676980 | 12550 | 12550 | 12550 | 12550 | 0 |
| 507 | 20231222 | 104700 | 768676980 | 12550 | 12550 | 12550 | 12550 | 107 |
| 508 | 20231222 | 104600 | 767334130 | 12560 | 12560 | 12560 | 12560 | 41 |
| 509 | 20231222 | 104500 | 766819170 | 12560 | 12560 | 12560 | 12560 | 4 |
| 510 | 20231222 | 104400 | 766768930 | 12560 | 12580 | 12580 | 12560 | 1453 |
| 511 | 20231222 | 104300 | 748517120 | 12570 | 12570 | 12570 | 12570 | 71 |
| 512 | 20231222 | 104200 | 747624650 | 12590 | 12570 | 12590 | 12570 | 13 |
| 513 | 20231222 | 104100 | 747461020 | 12590 | 12590 | 12590 | 12590 | 959 |
| 514 | 20231222 | 104000 | 735387210 | 12590 | 12590 | 12590 | 12590 | 75 |
| 515 | 20231222 | 103900 | 734442960 | 12590 | 12590 | 12590 | 12590 | 211 |
| 516 | 20231222 | 103800 | 731786470 | 12600 | 12590 | 12600 | 12590 | 234 |
| 517 | 20231222 | 103700 | 728840350 | 12580 | 12580 | 12580 | 12580 | 125 |
| 518 | 20231222 | 103600 | 727267850 | 12580 | 12580 | 12580 | 12580 | 86 |
| 519 | 20231222 | 103500 | 726185970 | 12580 | 12570 | 12580 | 12560 | 531 |
| 520 | 20231222 | 103400 | 719512180 | 12560 | 12560 | 12560 | 12560 | 0 |
| 521 | 20231222 | 103300 | 719512180 | 12560 | 12560 | 12560 | 12550 | 64 |
| 522 | 20231222 | 103200 | 718708800 | 12530 | 12530 | 12530 | 12530 | 0 |
| 523 | 20231222 | 103100 | 718708800 | 12530 | 12530 | 12530 | 12530 | 71 |
| 524 | 20231222 | 103000 | 717819170 | 12530 | 12550 | 12560 | 12530 | 1312 |
| 525 | 20231222 | 102900 | 701341470 | 12560 | 12540 | 12560 | 12530 | 102 |
| 526 | 20231222 | 102800 | 700063330 | 12530 | 12550 | 12550 | 12530 | 370 |
| 527 | 20231222 | 102700 | 695422360 | 12560 | 12560 | 12560 | 12560 | 1 |
| 528 | 20231222 | 102600 | 695409800 | 12560 | 12560 | 12560 | 12560 | 1 |
| 529 | 20231222 | 102500 | 695397240 | 12560 | 12560 | 12560 | 12560 | 46 |
| 530 | 20231222 | 102400 | 694819480 | 12560 | 12560 | 12560 | 12560 | 52 |
| 531 | 20231222 | 102300 | 694166360 | 12560 | 12560 | 12560 | 12560 | 459 |
| 532 | 20231222 | 102200 | 688401320 | 12560 | 12560 | 12560 | 12560 | 21 |
| 533 | 20231222 | 102100 | 688137560 | 12550 | 12550 | 12550 | 12550 | 114 |
| 534 | 20231222 | 102000 | 686706860 | 12550 | 12550 | 12550 | 12550 | 271 |
| 535 | 20231222 | 101900 | 683305810 | 12560 | 12550 | 12560 | 12550 | 352 |
| 536 | 20231222 | 101800 | 678884940 | 12550 | 12520 | 12560 | 12520 | 1135 |
| 537 | 20231222 | 101700 | 664674350 | 12520 | 12520 | 12520 | 12520 | 169 |
| 538 | 20231222 | 101600 | 662558470 | 12520 | 12520 | 12520 | 12510 | 113 |
| 539 | 20231222 | 101500 | 661143720 | 12540 | 12540 | 12560 | 12530 | 42 |
| 540 | 20231222 | 101400 | 660617000 | 12560 | 12510 | 12560 | 12510 | 47 |
| 541 | 20231222 | 101300 | 660028260 | 12510 | 12510 | 12510 | 12510 | 127 |
| 542 | 20231222 | 101200 | 658439490 | 12510 | 12510 | 12530 | 12510 | 160 |
| 543 | 20231222 | 101100 | 656437510 | 12510 | 12540 | 12540 | 12510 | 220 |
| 544 | 20231222 | 101000 | 653683140 | 12570 | 12560 | 12570 | 12560 | 110 |
| 545 | 20231222 | 100900 | 652300940 | 12570 | 12510 | 12570 | 12490 | 476 |
| 546 | 20231222 | 100800 | 646342740 | 12480 | 12490 | 12500 | 12480 | 636 |
| 547 | 20231222 | 100700 | 638399650 | 12490 | 12500 | 12500 | 12490 | 3 |
| 548 | 20231222 | 100600 | 638362160 | 12470 | 12490 | 12500 | 12470 | 319 |
| 549 | 20231222 | 100500 | 634377630 | 12490 | 12470 | 12490 | 12460 | 294 |
| 550 | 20231222 | 100400 | 630711540 | 12470 | 12470 | 12470 | 12470 | 27 |
| 551 | 20231222 | 100300 | 630374850 | 12470 | 12480 | 12480 | 12470 | 138 |
| 552 | 20231222 | 100200 | 628652620 | 12480 | 12460 | 12480 | 12450 | 2837 |
| 553 | 20231222 | 100100 | 593287420 | 12470 | 12460 | 12470 | 12460 | 158 |
| 554 | 20231222 | 100000 | 591318230 | 12460 | 12460 | 12470 | 12460 | 169 |
| 555 | 20231222 | 095900 | 589212420 | 12460 | 12460 | 12460 | 12460 | 392 |
| 556 | 20231222 | 095800 | 584328100 | 12460 | 12470 | 12470 | 12460 | 185 |
| 557 | 20231222 | 095700 | 582022720 | 12470 | 12470 | 12470 | 12460 | 531 |
| 558 | 20231222 | 095600 | 575406410 | 12470 | 12460 | 12470 | 12460 | 514 |
| 559 | 20231222 | 095500 | 569000830 | 12460 | 12470 | 12480 | 12460 | 543 |
| 560 | 20231222 | 095400 | 562230050 | 12480 | 12490 | 12490 | 12480 | 262 |
| 561 | 20231222 | 095300 | 558960270 | 12490 | 12490 | 12490 | 12490 | 98 |
| 562 | 20231222 | 095200 | 557736250 | 12510 | 12510 | 12510 | 12510 | 5 |
| 563 | 20231222 | 095100 | 557673700 | 12490 | 12480 | 12490 | 12480 | 204 |
| 564 | 20231222 | 095000 | 555126780 | 12480 | 12500 | 12500 | 12480 | 1286 |
| 565 | 20231222 | 094900 | 539063790 | 12500 | 12510 | 12510 | 12500 | 232 |
| 566 | 20231222 | 094800 | 536163680 | 12510 | 12510 | 12510 | 12500 | 172 |
| 567 | 20231222 | 094700 | 534012960 | 12500 | 12500 | 12500 | 12500 | 1990 |
| 568 | 20231222 | 094600 | 509137960 | 12500 | 12500 | 12510 | 12500 | 691 |
| 569 | 20231222 | 094500 | 500500260 | 12500 | 12510 | 12510 | 12500 | 313 |
| 570 | 20231222 | 094400 | 496586900 | 12510 | 12500 | 12510 | 12500 | 150 |
| 571 | 20231222 | 094300 | 494710500 | 12510 | 12510 | 12510 | 12500 | 854 |
| 572 | 20231222 | 094200 | 484027270 | 12510 | 12510 | 12520 | 12510 | 732 |
| 573 | 20231222 | 094100 | 474869910 | 12520 | 12520 | 12530 | 12520 | 209 |
| 574 | 20231222 | 094000 | 472253220 | 12530 | 12530 | 12530 | 12530 | 55 |
| 575 | 20231222 | 093900 | 471564070 | 12530 | 12520 | 12530 | 12520 | 176 |
| 576 | 20231222 | 093800 | 469360440 | 12520 | 12550 | 12550 | 12510 | 881 |
| 577 | 20231222 | 093700 | 458333030 | 12550 | 12520 | 12550 | 12510 | 1001 |
| 578 | 20231222 | 093600 | 445807230 | 12530 | 12540 | 12540 | 12520 | 715 |
| 579 | 20231222 | 093500 | 436854510 | 12540 | 12530 | 12540 | 12530 | 695 |
| 580 | 20231222 | 093400 | 428145780 | 12530 | 12540 | 12540 | 12530 | 1082 |
| 581 | 20231222 | 093300 | 414578780 | 12570 | 12560 | 12570 | 12540 | 959 |
| 582 | 20231222 | 093200 | 402542220 | 12570 | 12560 | 12580 | 12560 | 244 |
| 583 | 20231222 | 093100 | 399477200 | 12560 | 12560 | 12560 | 12560 | 150 |
| 584 | 20231222 | 093000 | 397593200 | 12560 | 12570 | 12570 | 12560 | 536 |
| 585 | 20231222 | 092900 | 390860530 | 12580 | 12580 | 12590 | 12580 | 20 |
| 586 | 20231222 | 092800 | 390608920 | 12600 | 12600 | 12600 | 12600 | 3 |
| 587 | 20231222 | 092700 | 390571120 | 12550 | 12540 | 12550 | 12540 | 142 |
| 588 | 20231222 | 092600 | 388789040 | 12550 | 12560 | 12630 | 12550 | 417 |
| 589 | 20231222 | 092500 | 383554130 | 12640 | 12580 | 12640 | 12560 | 1073 |
| 590 | 20231222 | 092400 | 370074590 | 12580 | 12640 | 12640 | 12580 | 146 |
| 591 | 20231222 | 092300 | 368233110 | 12640 | 12640 | 12640 | 12580 | 240 |
| 592 | 20231222 | 092200 | 365212780 | 12590 | 12560 | 12640 | 12560 | 678 |
| 593 | 20231222 | 092100 | 356670600 | 12600 | 12570 | 12600 | 12550 | 137 |
| 594 | 20231222 | 092000 | 354945720 | 12550 | 12600 | 12600 | 12550 | 290 |
| 595 | 20231222 | 091900 | 351301100 | 12560 | 12540 | 12560 | 12540 | 69 |
| 596 | 20231222 | 091800 | 350434740 | 12540 | 12550 | 12550 | 12540 | 760 |
| 597 | 20231222 | 091700 | 340902130 | 12540 | 12550 | 12550 | 12540 | 243 |
| 598 | 20231222 | 091600 | 337852780 | 12540 | 12530 | 12550 | 12520 | 6304 |
| 599 | 20231222 | 091500 | 258842540 | 12550 | 12590 | 12590 | 12500 | 2903 |
| 600 | 20231222 | 091400 | 222437040 | 12590 | 12620 | 12620 | 12590 | 2295 |
| 601 | 20231222 | 091300 | 193507920 | 12620 | 12660 | 12660 | 12620 | 2411 |
| 602 | 20231222 | 091200 | 163061310 | 12640 | 12700 | 12700 | 12640 | 555 |
| 603 | 20231222 | 091100 | 156017210 | 12700 | 12680 | 12700 | 12640 | 1254 |
| 604 | 20231222 | 091000 | 140121800 | 12690 | 12700 | 12700 | 12660 | 990 |
| 605 | 20231222 | 090900 | 127553200 | 12650 | 12690 | 12700 | 12640 | 2208 |
| 606 | 20231222 | 090800 | 99604090 | 12650 | 12660 | 12700 | 12650 | 193 |
| 607 | 20231222 | 090700 | 97154850 | 12690 | 12650 | 12690 | 12650 | 2037 |
| 608 | 20231222 | 090600 | 71386720 | 12660 | 12690 | 12690 | 12650 | 684 |
| 609 | 20231222 | 090500 | 62708400 | 12650 | 12650 | 12690 | 12650 | 285 |
| 610 | 20231222 | 090400 | 59101640 | 12640 | 12620 | 12690 | 12620 | 101 |
| 611 | 20231222 | 090300 | 57825310 | 12620 | 12630 | 12690 | 12620 | 1308 |
| 612 | 20231222 | 090200 | 41308430 | 12630 | 12720 | 12720 | 12630 | 1267 |
| 613 | 20231222 | 090100 | 25215240 | 12720 | 12680 | 12720 | 12680 | 1431 |
| 614 | 20231222 | 090000 | 7067860 | 12680 | 12620 | 12680 | 12620 | 560 |