30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 3 | 20231221 | 192300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20231221 | 192200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20231221 | 192100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20231221 | 192000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20231221 | 191900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20231221 | 191800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20231221 | 191700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20231221 | 191600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20231221 | 191500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20231221 | 191400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20231221 | 191300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20231221 | 191200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20231221 | 191100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20231221 | 191000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20231221 | 190900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20231221 | 190800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20231221 | 190700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20231221 | 190600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20231221 | 190500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20231221 | 190400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20231221 | 190300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20231221 | 190200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20231221 | 190100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20231221 | 190000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20231221 | 185900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20231221 | 185800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20231221 | 185700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20231221 | 185600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20231221 | 185500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20231221 | 185400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 33 | 20231221 | 185300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20231221 | 185200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20231221 | 185100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20231221 | 185000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20231221 | 184900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20231221 | 184800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20231221 | 184700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20231221 | 184600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20231221 | 184500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20231221 | 184400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20231221 | 184300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20231221 | 184200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20231221 | 184100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20231221 | 184000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20231221 | 183900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20231221 | 183800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20231221 | 183700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20231221 | 183600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20231221 | 183500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20231221 | 183400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20231221 | 183300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20231221 | 183200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20231221 | 183100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20231221 | 183000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20231221 | 182900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20231221 | 182800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20231221 | 182700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20231221 | 182600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20231221 | 182500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20231221 | 182400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 63 | 20231221 | 182300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20231221 | 182200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20231221 | 182100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20231221 | 182000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20231221 | 181900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20231221 | 181800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20231221 | 181700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20231221 | 181600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20231221 | 181500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20231221 | 181400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20231221 | 181300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20231221 | 181200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20231221 | 181100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20231221 | 181000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20231221 | 180900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20231221 | 180800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20231221 | 180700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20231221 | 180600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20231221 | 180500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20231221 | 180400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20231221 | 180300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20231221 | 180200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20231221 | 180100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20231221 | 180000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20231221 | 175900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20231221 | 175800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20231221 | 175700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20231221 | 175600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20231221 | 175500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20231221 | 175400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 93 | 20231221 | 175300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20231221 | 175200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20231221 | 175100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20231221 | 175000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20231221 | 174900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20231221 | 174800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20231221 | 174700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20231221 | 174600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20231221 | 174500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20231221 | 174400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20231221 | 174300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20231221 | 174200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20231221 | 174100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20231221 | 174000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20231221 | 173900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20231221 | 173800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20231221 | 173700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20231221 | 173600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20231221 | 173500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20231221 | 173400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20231221 | 173300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20231221 | 173200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20231221 | 173100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20231221 | 173000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20231221 | 172900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20231221 | 172800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20231221 | 172700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20231221 | 172600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20231221 | 172500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20231221 | 172400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 123 | 20231221 | 172300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20231221 | 172200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20231221 | 172100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20231221 | 172000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20231221 | 171900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20231221 | 171800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20231221 | 171700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20231221 | 171600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20231221 | 171500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20231221 | 171400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20231221 | 171300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20231221 | 171200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20231221 | 171100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20231221 | 171000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20231221 | 170900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20231221 | 170800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20231221 | 170700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20231221 | 170600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20231221 | 170500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20231221 | 170400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20231221 | 170300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20231221 | 170200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20231221 | 170100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20231221 | 170000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20231221 | 165900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20231221 | 165800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20231221 | 165700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20231221 | 165600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20231221 | 165500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20231221 | 165400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 153 | 20231221 | 165300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20231221 | 165200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20231221 | 165100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20231221 | 165000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20231221 | 164900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20231221 | 164800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20231221 | 164700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20231221 | 164600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20231221 | 164500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20231221 | 164400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20231221 | 164300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20231221 | 164200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20231221 | 164100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20231221 | 164000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20231221 | 163900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20231221 | 163800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20231221 | 163700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20231221 | 163600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20231221 | 163500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20231221 | 163400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20231221 | 163300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20231221 | 163200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20231221 | 163100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20231221 | 163000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20231221 | 162900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20231221 | 162800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20231221 | 162700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20231221 | 162600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20231221 | 162500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20231221 | 162400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 183 | 20231221 | 162300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20231221 | 162200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20231221 | 162100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20231221 | 162000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20231221 | 161900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20231221 | 161800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20231221 | 161700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20231221 | 161600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20231221 | 161500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20231221 | 161400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20231221 | 161300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20231221 | 161200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20231221 | 161100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20231221 | 161000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20231221 | 160900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20231221 | 160800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20231221 | 160700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20231221 | 160600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20231221 | 160500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20231221 | 160400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20231221 | 160300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20231221 | 160200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20231221 | 160100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20231221 | 160000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20231221 | 155900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20231221 | 155800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20231221 | 155700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20231221 | 155600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20231221 | 155500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20231221 | 155400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 213 | 20231221 | 155300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20231221 | 155200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20231221 | 155100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20231221 | 155000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20231221 | 154900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20231221 | 154800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20231221 | 154700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20231221 | 154600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20231221 | 154500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20231221 | 154400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20231221 | 154300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20231221 | 154200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20231221 | 154100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20231221 | 154000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20231221 | 153900 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20231221 | 153800 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20231221 | 153700 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20231221 | 153600 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20231221 | 153500 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20231221 | 153400 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20231221 | 153300 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20231221 | 153200 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20231221 | 153100 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20231221 | 153000 | 1155129705 | 3350 | 3350 | 3350 | 3350 | 13462 |
| 237 | 20231221 | 152900 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 238 | 20231221 | 152800 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 239 | 20231221 | 152700 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 240 | 20231221 | 152600 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 241 | 20231221 | 152500 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 242 | 20231221 | 152400 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 243 | 20231221 | 152300 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 244 | 20231221 | 152200 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 245 | 20231221 | 152100 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 246 | 20231221 | 152000 | 1110032005 | 3345 | 3345 | 3345 | 3345 | 0 |
| 247 | 20231221 | 151900 | 1110032005 | 3345 | 3350 | 3350 | 3345 | 862 |
| 248 | 20231221 | 151800 | 1107147945 | 3350 | 3350 | 3350 | 3345 | 155 |
| 249 | 20231221 | 151700 | 1106628945 | 3345 | 3345 | 3345 | 3345 | 2605 |
| 250 | 20231221 | 151600 | 1097915220 | 3345 | 3345 | 3345 | 3345 | 210 |
| 251 | 20231221 | 151500 | 1097212770 | 3345 | 3340 | 3345 | 3340 | 436 |
| 252 | 20231221 | 151400 | 1095754515 | 3340 | 3340 | 3340 | 3340 | 81 |
| 253 | 20231221 | 151300 | 1095483975 | 3345 | 3345 | 3345 | 3345 | 2195 |
| 254 | 20231221 | 151200 | 1088141700 | 3345 | 3345 | 3345 | 3345 | 110 |
| 255 | 20231221 | 151100 | 1087773750 | 3345 | 3345 | 3350 | 3345 | 1277 |
| 256 | 20231221 | 151000 | 1083501935 | 3345 | 3350 | 3350 | 3345 | 2380 |
| 257 | 20231221 | 150900 | 1075529865 | 3360 | 3360 | 3360 | 3360 | 1 |
| 258 | 20231221 | 150800 | 1075526505 | 3355 | 3350 | 3355 | 3350 | 1339 |
| 259 | 20231221 | 150700 | 1071038955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 260 | 20231221 | 150600 | 1071038955 | 3350 | 3350 | 3350 | 3350 | 896 |
| 261 | 20231221 | 150500 | 1068037355 | 3350 | 3355 | 3355 | 3350 | 159 |
| 262 | 20231221 | 150400 | 1067504685 | 3355 | 3350 | 3355 | 3350 | 31 |
| 263 | 20231221 | 150300 | 1067400830 | 3350 | 3345 | 3350 | 3345 | 1317 |
| 264 | 20231221 | 150200 | 1062990090 | 3345 | 3345 | 3345 | 3345 | 0 |
| 265 | 20231221 | 150100 | 1062990090 | 3345 | 3345 | 3345 | 3345 | 10 |
| 266 | 20231221 | 150000 | 1062956640 | 3345 | 3345 | 3345 | 3345 | 490 |
| 267 | 20231221 | 145900 | 1061317590 | 3350 | 3350 | 3350 | 3350 | 200 |
| 268 | 20231221 | 145800 | 1060647590 | 3350 | 3350 | 3350 | 3350 | 1 |
| 269 | 20231221 | 145700 | 1060644240 | 3345 | 3345 | 3345 | 3345 | 0 |
| 270 | 20231221 | 145600 | 1060644240 | 3345 | 3350 | 3350 | 3345 | 540 |
| 271 | 20231221 | 145500 | 1058837740 | 3345 | 3345 | 3345 | 3345 | 0 |
| 272 | 20231221 | 145400 | 1058837740 | 3345 | 3350 | 3350 | 3345 | 8 |
| 273 | 20231221 | 145300 | 1058810945 | 3350 | 3350 | 3350 | 3350 | 82 |
| 274 | 20231221 | 145200 | 1058536245 | 3350 | 3350 | 3350 | 3350 | 253 |
| 275 | 20231221 | 145100 | 1057688695 | 3350 | 3350 | 3350 | 3350 | 342 |
| 276 | 20231221 | 145000 | 1056542995 | 3350 | 3350 | 3350 | 3350 | 51 |
| 277 | 20231221 | 144900 | 1056372145 | 3350 | 3350 | 3350 | 3350 | 100 |
| 278 | 20231221 | 144800 | 1056037145 | 3350 | 3350 | 3350 | 3345 | 74 |
| 279 | 20231221 | 144700 | 1055789255 | 3345 | 3345 | 3345 | 3345 | 0 |
| 280 | 20231221 | 144600 | 1055789255 | 3345 | 3345 | 3345 | 3345 | 221 |
| 281 | 20231221 | 144500 | 1055050010 | 3345 | 3345 | 3345 | 3345 | 3 |
| 282 | 20231221 | 144400 | 1055039975 | 3350 | 3350 | 3350 | 3350 | 0 |
| 283 | 20231221 | 144300 | 1055039975 | 3350 | 3350 | 3350 | 3350 | 650 |
| 284 | 20231221 | 144200 | 1052862475 | 3350 | 3350 | 3350 | 3350 | 200 |
| 285 | 20231221 | 144100 | 1052192475 | 3350 | 3350 | 3350 | 3350 | 51 |
| 286 | 20231221 | 144000 | 1052021625 | 3350 | 3350 | 3350 | 3350 | 60 |
| 287 | 20231221 | 143900 | 1051820625 | 3345 | 3350 | 3350 | 3345 | 307 |
| 288 | 20231221 | 143800 | 1050792210 | 3350 | 3350 | 3350 | 3350 | 0 |
| 289 | 20231221 | 143700 | 1050792210 | 3350 | 3350 | 3350 | 3350 | 855 |
| 290 | 20231221 | 143600 | 1047927960 | 3350 | 3350 | 3350 | 3350 | 1525 |
| 291 | 20231221 | 143500 | 1042819210 | 3345 | 3345 | 3345 | 3345 | 9 |
| 292 | 20231221 | 143400 | 1042789105 | 3350 | 3350 | 3350 | 3350 | 0 |
| 293 | 20231221 | 143300 | 1042789105 | 3350 | 3350 | 3350 | 3350 | 0 |
| 294 | 20231221 | 143200 | 1042789105 | 3350 | 3350 | 3350 | 3350 | 237 |
| 295 | 20231221 | 143100 | 1041995155 | 3350 | 3350 | 3350 | 3350 | 447 |
| 296 | 20231221 | 143000 | 1040497705 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 297 | 20231221 | 142900 | 1037147705 | 3350 | 3350 | 3350 | 3350 | 0 |
| 298 | 20231221 | 142800 | 1037147705 | 3350 | 3345 | 3350 | 3345 | 542 |
| 299 | 20231221 | 142700 | 1035332010 | 3345 | 3345 | 3345 | 3345 | 0 |
| 300 | 20231221 | 142600 | 1035332010 | 3345 | 3345 | 3345 | 3345 | 0 |
| 301 | 20231221 | 142500 | 1035332010 | 3345 | 3345 | 3345 | 3345 | 1 |
| 302 | 20231221 | 142400 | 1035328665 | 3345 | 3345 | 3345 | 3345 | 22 |
| 303 | 20231221 | 142300 | 1035255075 | 3345 | 3350 | 3350 | 3345 | 359 |
| 304 | 20231221 | 142200 | 1034053220 | 3350 | 3350 | 3350 | 3350 | 50 |
| 305 | 20231221 | 142100 | 1033885720 | 3345 | 3345 | 3345 | 3345 | 10 |
| 306 | 20231221 | 142000 | 1033852270 | 3345 | 3350 | 3350 | 3345 | 208 |
| 307 | 20231221 | 141900 | 1033156500 | 3350 | 3350 | 3350 | 3350 | 50 |
| 308 | 20231221 | 141800 | 1032989000 | 3345 | 3345 | 3345 | 3345 | 4 |
| 309 | 20231221 | 141700 | 1032975620 | 3350 | 3350 | 3350 | 3350 | 33 |
| 310 | 20231221 | 141600 | 1032865070 | 3350 | 3350 | 3350 | 3350 | 99 |
| 311 | 20231221 | 141500 | 1032533420 | 3350 | 3350 | 3350 | 3350 | 501 |
| 312 | 20231221 | 141400 | 1030855070 | 3350 | 3350 | 3350 | 3350 | 0 |
| 313 | 20231221 | 141300 | 1030855070 | 3350 | 3350 | 3350 | 3350 | 4064 |
| 314 | 20231221 | 141200 | 1017240670 | 3355 | 3350 | 3355 | 3350 | 505 |
| 315 | 20231221 | 141100 | 1015546420 | 3355 | 3355 | 3355 | 3355 | 100 |
| 316 | 20231221 | 141000 | 1015210920 | 3350 | 3350 | 3350 | 3350 | 600 |
| 317 | 20231221 | 140900 | 1013200920 | 3355 | 3355 | 3355 | 3355 | 0 |
| 318 | 20231221 | 140800 | 1013200920 | 3355 | 3350 | 3355 | 3350 | 2402 |
| 319 | 20231221 | 140700 | 1005149835 | 3350 | 3350 | 3350 | 3350 | 1 |
| 320 | 20231221 | 140600 | 1005146485 | 3345 | 3345 | 3345 | 3345 | 158 |
| 321 | 20231221 | 140500 | 1004617975 | 3340 | 3340 | 3340 | 3340 | 337 |
| 322 | 20231221 | 140400 | 1003492395 | 3340 | 3340 | 3340 | 3340 | 0 |
| 323 | 20231221 | 140300 | 1003492395 | 3340 | 3350 | 3350 | 3340 | 1500 |
| 324 | 20231221 | 140200 | 998478480 | 3350 | 3350 | 3350 | 3350 | 25 |
| 325 | 20231221 | 140100 | 998394730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 326 | 20231221 | 140000 | 998394730 | 3345 | 3345 | 3345 | 3345 | 1482 |
| 327 | 20231221 | 135900 | 993437440 | 3345 | 3345 | 3345 | 3345 | 624 |
| 328 | 20231221 | 135800 | 991350160 | 3350 | 3350 | 3350 | 3350 | 175 |
| 329 | 20231221 | 135700 | 990763910 | 3350 | 3350 | 3350 | 3350 | 500 |
| 330 | 20231221 | 135600 | 989088910 | 3350 | 3350 | 3350 | 3350 | 0 |
| 331 | 20231221 | 135500 | 989088910 | 3350 | 3350 | 3350 | 3350 | 7 |
| 332 | 20231221 | 135400 | 989065460 | 3350 | 3350 | 3350 | 3350 | 298 |
| 333 | 20231221 | 135300 | 988067160 | 3350 | 3350 | 3350 | 3350 | 986 |
| 334 | 20231221 | 135200 | 984764060 | 3350 | 3350 | 3350 | 3350 | 0 |
| 335 | 20231221 | 135100 | 984764060 | 3350 | 3355 | 3355 | 3350 | 500 |
| 336 | 20231221 | 135000 | 983087100 | 3355 | 3355 | 3355 | 3355 | 1004 |
| 337 | 20231221 | 134900 | 979718680 | 3355 | 3355 | 3355 | 3355 | 135 |
| 338 | 20231221 | 134800 | 979265755 | 3355 | 3365 | 3365 | 3355 | 569 |
| 339 | 20231221 | 134700 | 977356750 | 3355 | 3355 | 3355 | 3355 | 22 |
| 340 | 20231221 | 134600 | 977282940 | 3355 | 3365 | 3365 | 3355 | 216 |
| 341 | 20231221 | 134500 | 976557885 | 3360 | 3360 | 3360 | 3360 | 0 |
| 342 | 20231221 | 134400 | 976557885 | 3360 | 3360 | 3360 | 3360 | 1 |
| 343 | 20231221 | 134300 | 976554525 | 3365 | 3365 | 3365 | 3360 | 300 |
| 344 | 20231221 | 134200 | 975545030 | 3365 | 3365 | 3365 | 3365 | 158 |
| 345 | 20231221 | 134100 | 975013360 | 3360 | 3360 | 3360 | 3360 | 0 |
| 346 | 20231221 | 134000 | 975013360 | 3360 | 3360 | 3360 | 3360 | 895 |
| 347 | 20231221 | 133900 | 972006160 | 3365 | 3365 | 3365 | 3365 | 0 |
| 348 | 20231221 | 133800 | 972006160 | 3365 | 3365 | 3365 | 3365 | 86 |
| 349 | 20231221 | 133700 | 971716770 | 3365 | 3365 | 3365 | 3365 | 606 |
| 350 | 20231221 | 133600 | 969677580 | 3370 | 3370 | 3370 | 3370 | 200 |
| 351 | 20231221 | 133500 | 969003580 | 3375 | 3375 | 3375 | 3375 | 0 |
| 352 | 20231221 | 133400 | 969003580 | 3375 | 3375 | 3375 | 3375 | 0 |
| 353 | 20231221 | 133300 | 969003580 | 3375 | 3375 | 3375 | 3375 | 6472 |
| 354 | 20231221 | 133200 | 947160580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 355 | 20231221 | 133100 | 947160580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 356 | 20231221 | 133000 | 947160580 | 3370 | 3370 | 3370 | 3370 | 300 |
| 357 | 20231221 | 132900 | 946149580 | 3375 | 3375 | 3375 | 3375 | 468 |
| 358 | 20231221 | 132800 | 944570080 | 3375 | 3375 | 3375 | 3375 | 0 |
| 359 | 20231221 | 132700 | 944570080 | 3375 | 3370 | 3375 | 3370 | 219 |
| 360 | 20231221 | 132600 | 943832045 | 3370 | 3370 | 3370 | 3370 | 220 |
| 361 | 20231221 | 132500 | 943090645 | 3370 | 3370 | 3370 | 3370 | 1526 |
| 362 | 20231221 | 132400 | 937948025 | 3370 | 3370 | 3370 | 3370 | 24 |
| 363 | 20231221 | 132300 | 937867145 | 3370 | 3370 | 3370 | 3370 | 6 |
| 364 | 20231221 | 132200 | 937846925 | 3370 | 3370 | 3370 | 3370 | 4 |
| 365 | 20231221 | 132100 | 937833445 | 3375 | 3370 | 3375 | 3370 | 2 |
| 366 | 20231221 | 132000 | 937826700 | 3380 | 3380 | 3380 | 3380 | 1 |
| 367 | 20231221 | 131900 | 937823320 | 3375 | 3375 | 3375 | 3375 | 1046 |
| 368 | 20231221 | 131800 | 934293070 | 3365 | 3375 | 3375 | 3365 | 1185 |
| 369 | 20231221 | 131700 | 930301385 | 3375 | 3370 | 3375 | 3370 | 406 |
| 370 | 20231221 | 131600 | 928931915 | 3380 | 3380 | 3380 | 3380 | 3 |
| 371 | 20231221 | 131500 | 928921775 | 3375 | 3375 | 3375 | 3370 | 563 |
| 372 | 20231221 | 131400 | 927022400 | 3370 | 3370 | 3370 | 3370 | 64 |
| 373 | 20231221 | 131300 | 926806720 | 3370 | 3370 | 3370 | 3370 | 240 |
| 374 | 20231221 | 131200 | 925997920 | 3375 | 3375 | 3375 | 3375 | 10 |
| 375 | 20231221 | 131100 | 925964170 | 3375 | 3375 | 3375 | 3375 | 1 |
| 376 | 20231221 | 131000 | 925960795 | 3370 | 3370 | 3370 | 3370 | 300 |
| 377 | 20231221 | 130900 | 924949795 | 3370 | 3370 | 3370 | 3370 | 2040 |
| 378 | 20231221 | 130800 | 918074995 | 3375 | 3370 | 3375 | 3370 | 1114 |
| 379 | 20231221 | 130700 | 914320810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 380 | 20231221 | 130600 | 914320810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 381 | 20231221 | 130500 | 914320810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 382 | 20231221 | 130400 | 914320810 | 3370 | 3370 | 3370 | 3370 | 117 |
| 383 | 20231221 | 130300 | 913926520 | 3365 | 3365 | 3370 | 3365 | 102 |
| 384 | 20231221 | 130200 | 913582790 | 3370 | 3370 | 3370 | 3370 | 100 |
| 385 | 20231221 | 130100 | 913245790 | 3370 | 3370 | 3370 | 3370 | 0 |
| 386 | 20231221 | 130000 | 913245790 | 3370 | 3365 | 3370 | 3365 | 1511 |
| 387 | 20231221 | 125900 | 908155180 | 3360 | 3370 | 3370 | 3360 | 154 |
| 388 | 20231221 | 125800 | 907637710 | 3360 | 3360 | 3360 | 3360 | 10 |
| 389 | 20231221 | 125700 | 907604110 | 3370 | 3365 | 3370 | 3365 | 1657 |
| 390 | 20231221 | 125600 | 902028135 | 3365 | 3365 | 3365 | 3365 | 1 |
| 391 | 20231221 | 125500 | 902024770 | 3360 | 3360 | 3360 | 3360 | 2962 |
| 392 | 20231221 | 125400 | 892072450 | 3360 | 3360 | 3360 | 3360 | 1 |
| 393 | 20231221 | 125300 | 892069090 | 3355 | 3355 | 3355 | 3355 | 524 |
| 394 | 20231221 | 125200 | 890311070 | 3355 | 3355 | 3355 | 3355 | 200 |
| 395 | 20231221 | 125100 | 889640070 | 3360 | 3360 | 3360 | 3360 | 221 |
| 396 | 20231221 | 125000 | 888897510 | 3360 | 3360 | 3360 | 3360 | 5 |
| 397 | 20231221 | 124900 | 888880710 | 3355 | 3355 | 3355 | 3355 | 24 |
| 398 | 20231221 | 124800 | 888800190 | 3355 | 3355 | 3355 | 3355 | 199 |
| 399 | 20231221 | 124700 | 888132545 | 3355 | 3355 | 3355 | 3355 | 68 |
| 400 | 20231221 | 124600 | 887904405 | 3355 | 3355 | 3355 | 3355 | 5 |
| 401 | 20231221 | 124500 | 887887630 | 3360 | 3360 | 3360 | 3360 | 0 |
| 402 | 20231221 | 124400 | 887887630 | 3360 | 3360 | 3360 | 3360 | 1007 |
| 403 | 20231221 | 124300 | 884504110 | 3365 | 3365 | 3365 | 3365 | 0 |
| 404 | 20231221 | 124200 | 884504110 | 3365 | 3365 | 3365 | 3365 | 29 |
| 405 | 20231221 | 124100 | 884406525 | 3365 | 3360 | 3365 | 3360 | 961 |
| 406 | 20231221 | 124000 | 881174015 | 3355 | 3360 | 3360 | 3355 | 104 |
| 407 | 20231221 | 123900 | 880825075 | 3355 | 3360 | 3360 | 3355 | 1908 |
| 408 | 20231221 | 123800 | 874421925 | 3365 | 3365 | 3365 | 3365 | 250 |
| 409 | 20231221 | 123700 | 873580675 | 3365 | 3365 | 3365 | 3365 | 0 |
| 410 | 20231221 | 123600 | 873580675 | 3365 | 3370 | 3370 | 3365 | 1780 |
| 411 | 20231221 | 123500 | 867590920 | 3370 | 3370 | 3370 | 3370 | 0 |
| 412 | 20231221 | 123400 | 867590920 | 3370 | 3370 | 3370 | 3370 | 0 |
| 413 | 20231221 | 123300 | 867590920 | 3370 | 3370 | 3370 | 3370 | 639 |
| 414 | 20231221 | 123200 | 865437490 | 3370 | 3370 | 3370 | 3370 | 6 |
| 415 | 20231221 | 123100 | 865417270 | 3370 | 3365 | 3370 | 3365 | 102 |
| 416 | 20231221 | 123000 | 865074035 | 3365 | 3350 | 3365 | 3350 | 1603 |
| 417 | 20231221 | 122900 | 859694370 | 3350 | 3350 | 3350 | 3350 | 0 |
| 418 | 20231221 | 122800 | 859694370 | 3350 | 3350 | 3350 | 3350 | 12 |
| 419 | 20231221 | 122700 | 859654170 | 3350 | 3350 | 3350 | 3350 | 63 |
| 420 | 20231221 | 122600 | 859443120 | 3350 | 3350 | 3350 | 3350 | 118 |
| 421 | 20231221 | 122500 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 422 | 20231221 | 122400 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 423 | 20231221 | 122300 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 424 | 20231221 | 122200 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 425 | 20231221 | 122100 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 426 | 20231221 | 122000 | 859047820 | 3350 | 3350 | 3350 | 3350 | 0 |
| 427 | 20231221 | 121900 | 859047820 | 3350 | 3350 | 3350 | 3350 | 71 |
| 428 | 20231221 | 121800 | 858809970 | 3350 | 3350 | 3350 | 3350 | 0 |
| 429 | 20231221 | 121700 | 858809970 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 430 | 20231221 | 121600 | 855459970 | 3350 | 3350 | 3350 | 3350 | 1 |
| 431 | 20231221 | 121500 | 855456620 | 3355 | 3355 | 3355 | 3355 | 10 |
| 432 | 20231221 | 121400 | 855423070 | 3350 | 3350 | 3350 | 3350 | 61 |
| 433 | 20231221 | 121300 | 855218720 | 3355 | 3355 | 3355 | 3355 | 20 |
| 434 | 20231221 | 121200 | 855151620 | 3350 | 3350 | 3350 | 3350 | 29 |
| 435 | 20231221 | 121100 | 855054470 | 3350 | 3350 | 3350 | 3350 | 205 |
| 436 | 20231221 | 121000 | 854367720 | 3355 | 3355 | 3355 | 3355 | 0 |
| 437 | 20231221 | 120900 | 854367720 | 3355 | 3355 | 3355 | 3355 | 1 |
| 438 | 20231221 | 120800 | 854364365 | 3350 | 3355 | 3355 | 3350 | 104 |
| 439 | 20231221 | 120700 | 854015960 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 440 | 20231221 | 120600 | 850660960 | 3350 | 3350 | 3350 | 3350 | 2 |
| 441 | 20231221 | 120500 | 850654260 | 3340 | 3360 | 3360 | 3340 | 4630 |
| 442 | 20231221 | 120400 | 835152410 | 3355 | 3355 | 3355 | 3355 | 0 |
| 443 | 20231221 | 120300 | 835152410 | 3355 | 3355 | 3355 | 3355 | 51 |
| 444 | 20231221 | 120200 | 834981305 | 3365 | 3365 | 3365 | 3365 | 0 |
| 445 | 20231221 | 120100 | 834981305 | 3365 | 3360 | 3365 | 3360 | 600 |
| 446 | 20231221 | 120000 | 832963050 | 3355 | 3355 | 3355 | 3355 | 508 |
| 447 | 20231221 | 115900 | 831258710 | 3355 | 3355 | 3355 | 3355 | 1 |
| 448 | 20231221 | 115800 | 831255355 | 3365 | 3365 | 3365 | 3365 | 0 |
| 449 | 20231221 | 115700 | 831255355 | 3365 | 3365 | 3365 | 3365 | 0 |
| 450 | 20231221 | 115600 | 831255355 | 3365 | 3365 | 3365 | 3365 | 0 |
| 451 | 20231221 | 115500 | 831255355 | 3365 | 3365 | 3365 | 3360 | 570 |
| 452 | 20231221 | 115400 | 829339800 | 3365 | 3365 | 3365 | 3365 | 248 |
| 453 | 20231221 | 115300 | 828505280 | 3360 | 3360 | 3360 | 3360 | 20 |
| 454 | 20231221 | 115200 | 828438080 | 3360 | 3365 | 3365 | 3360 | 301 |
| 455 | 20231221 | 115100 | 827426715 | 3360 | 3360 | 3360 | 3360 | 5 |
| 456 | 20231221 | 115000 | 827409915 | 3365 | 3365 | 3365 | 3365 | 13 |
| 457 | 20231221 | 114900 | 827366170 | 3360 | 3360 | 3360 | 3360 | 0 |
| 458 | 20231221 | 114800 | 827366170 | 3360 | 3360 | 3360 | 3360 | 890 |
| 459 | 20231221 | 114700 | 824375770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 460 | 20231221 | 114600 | 824375770 | 3370 | 3370 | 3370 | 3370 | 30 |
| 461 | 20231221 | 114500 | 824274670 | 3360 | 3360 | 3360 | 3360 | 0 |
| 462 | 20231221 | 114400 | 824274670 | 3360 | 3360 | 3360 | 3360 | 0 |
| 463 | 20231221 | 114300 | 824274670 | 3360 | 3360 | 3360 | 3360 | 0 |
| 464 | 20231221 | 114200 | 824274670 | 3360 | 3365 | 3365 | 3360 | 84 |
| 465 | 20231221 | 114100 | 823992060 | 3360 | 3360 | 3360 | 3360 | 1 |
| 466 | 20231221 | 114000 | 823988700 | 3365 | 3365 | 3365 | 3365 | 0 |
| 467 | 20231221 | 113900 | 823988700 | 3365 | 3365 | 3365 | 3365 | 1 |
| 468 | 20231221 | 113800 | 823985335 | 3360 | 3360 | 3360 | 3360 | 279 |
| 469 | 20231221 | 113700 | 823047895 | 3360 | 3360 | 3360 | 3360 | 11 |
| 470 | 20231221 | 113600 | 823010935 | 3360 | 3360 | 3360 | 3360 | 1 |
| 471 | 20231221 | 113500 | 823007575 | 3360 | 3365 | 3365 | 3360 | 269 |
| 472 | 20231221 | 113400 | 822103485 | 3365 | 3365 | 3365 | 3365 | 30 |
| 473 | 20231221 | 113300 | 822002535 | 3365 | 3365 | 3365 | 3365 | 549 |
| 474 | 20231221 | 113200 | 820155150 | 3365 | 3365 | 3365 | 3365 | 618 |
| 475 | 20231221 | 113100 | 818075580 | 3365 | 3360 | 3365 | 3360 | 137 |
| 476 | 20231221 | 113000 | 817615075 | 3365 | 3365 | 3365 | 3360 | 1023 |
| 477 | 20231221 | 112900 | 814174205 | 3365 | 3365 | 3365 | 3365 | 15 |
| 478 | 20231221 | 112800 | 814123730 | 3365 | 3360 | 3365 | 3360 | 4 |
| 479 | 20231221 | 112700 | 814110275 | 3365 | 3365 | 3365 | 3365 | 237 |
| 480 | 20231221 | 112600 | 813312770 | 3370 | 3370 | 3370 | 3370 | 0 |
| 481 | 20231221 | 112500 | 813312770 | 3370 | 3370 | 3370 | 3370 | 53 |
| 482 | 20231221 | 112400 | 813134160 | 3365 | 3370 | 3370 | 3365 | 1279 |
| 483 | 20231221 | 112300 | 808823950 | 3365 | 3365 | 3365 | 3365 | 0 |
| 484 | 20231221 | 112200 | 808823950 | 3365 | 3365 | 3365 | 3365 | 1 |
| 485 | 20231221 | 112100 | 808820585 | 3370 | 3370 | 3370 | 3370 | 0 |
| 486 | 20231221 | 112000 | 808820585 | 3370 | 3370 | 3370 | 3370 | 1252 |
| 487 | 20231221 | 111900 | 804601345 | 3375 | 3375 | 3375 | 3375 | 0 |
| 488 | 20231221 | 111800 | 804601345 | 3375 | 3385 | 3385 | 3370 | 2230 |
| 489 | 20231221 | 111700 | 797062875 | 3385 | 3375 | 3385 | 3375 | 1409 |
| 490 | 20231221 | 111600 | 792298690 | 3380 | 3380 | 3380 | 3380 | 0 |
| 491 | 20231221 | 111500 | 792298690 | 3380 | 3380 | 3380 | 3380 | 230 |
| 492 | 20231221 | 111400 | 791521290 | 3380 | 3370 | 3380 | 3370 | 48 |
| 493 | 20231221 | 111300 | 791359410 | 3370 | 3385 | 3385 | 3370 | 6088 |
| 494 | 20231221 | 111200 | 770823500 | 3395 | 3365 | 3405 | 3365 | 9347 |
| 495 | 20231221 | 111100 | 739169250 | 3360 | 3360 | 3360 | 3360 | 10 |
| 496 | 20231221 | 111000 | 739135650 | 3355 | 3355 | 3360 | 3355 | 1676 |
| 497 | 20231221 | 110900 | 733511400 | 3345 | 3345 | 3345 | 3345 | 10 |
| 498 | 20231221 | 110800 | 733477950 | 3345 | 3345 | 3350 | 3335 | 1667 |
| 499 | 20231221 | 110700 | 727905225 | 3345 | 3335 | 3345 | 3335 | 2152 |
| 500 | 20231221 | 110600 | 720709525 | 3330 | 3340 | 3340 | 3330 | 1358 |
| 501 | 20231221 | 110500 | 716184805 | 3325 | 3340 | 3340 | 3325 | 2502 |
| 502 | 20231221 | 110400 | 707864870 | 3340 | 3340 | 3340 | 3340 | 8 |
| 503 | 20231221 | 110300 | 707838150 | 3330 | 3335 | 3335 | 3330 | 1841 |
| 504 | 20231221 | 110200 | 701700260 | 3325 | 3325 | 3325 | 3325 | 12 |
| 505 | 20231221 | 110100 | 701660360 | 3325 | 3330 | 3330 | 3325 | 899 |
| 506 | 20231221 | 110000 | 698669435 | 3325 | 3335 | 3335 | 3325 | 1365 |
| 507 | 20231221 | 105900 | 694128750 | 3330 | 3335 | 3335 | 3330 | 4071 |
| 508 | 20231221 | 105800 | 680571895 | 3335 | 3335 | 3335 | 3335 | 39 |
| 509 | 20231221 | 105700 | 680441830 | 3335 | 3345 | 3345 | 3330 | 22337 |
| 510 | 20231221 | 105600 | 605963595 | 3345 | 3350 | 3350 | 3345 | 2581 |
| 511 | 20231221 | 105500 | 597326310 | 3350 | 3350 | 3350 | 3350 | 3321 |
| 512 | 20231221 | 105400 | 586200960 | 3350 | 3360 | 3360 | 3350 | 802 |
| 513 | 20231221 | 105300 | 583514250 | 3360 | 3350 | 3360 | 3350 | 11 |
| 514 | 20231221 | 105200 | 583477380 | 3350 | 3350 | 3355 | 3350 | 2886 |
| 515 | 20231221 | 105100 | 573799740 | 3355 | 3355 | 3355 | 3355 | 3155 |
| 516 | 20231221 | 105000 | 563214715 | 3355 | 3355 | 3360 | 3355 | 585 |
| 517 | 20231221 | 104900 | 561251865 | 3355 | 3355 | 3355 | 3355 | 56 |
| 518 | 20231221 | 104800 | 561063985 | 3360 | 3360 | 3360 | 3360 | 11 |
| 519 | 20231221 | 104700 | 561027025 | 3360 | 3360 | 3360 | 3355 | 15 |
| 520 | 20231221 | 104600 | 560976630 | 3355 | 3360 | 3360 | 3355 | 402 |
| 521 | 20231221 | 104500 | 559626415 | 3360 | 3355 | 3360 | 3355 | 2381 |
| 522 | 20231221 | 104400 | 551638130 | 3355 | 3360 | 3360 | 3355 | 518 |
| 523 | 20231221 | 104300 | 549898690 | 3360 | 3365 | 3365 | 3360 | 876 |
| 524 | 20231221 | 104200 | 546955325 | 3365 | 3370 | 3370 | 3365 | 84 |
| 525 | 20231221 | 104100 | 546672625 | 3370 | 3360 | 3370 | 3360 | 297 |
| 526 | 20231221 | 104000 | 545674480 | 3370 | 3360 | 3370 | 3360 | 7 |
| 527 | 20231221 | 103900 | 545650900 | 3365 | 3365 | 3365 | 3365 | 140 |
| 528 | 20231221 | 103800 | 545179800 | 3365 | 3360 | 3365 | 3360 | 285 |
| 529 | 20231221 | 103700 | 544222185 | 3365 | 3360 | 3365 | 3360 | 330 |
| 530 | 20231221 | 103600 | 543111830 | 3365 | 3360 | 3365 | 3360 | 74 |
| 531 | 20231221 | 103500 | 542862925 | 3360 | 3365 | 3365 | 3360 | 287 |
| 532 | 20231221 | 103400 | 541897705 | 3365 | 3365 | 3370 | 3365 | 101 |
| 533 | 20231221 | 103300 | 541557835 | 3365 | 3365 | 3365 | 3365 | 0 |
| 534 | 20231221 | 103200 | 541557835 | 3365 | 3365 | 3370 | 3365 | 183 |
| 535 | 20231221 | 103100 | 540942035 | 3370 | 3370 | 3370 | 3370 | 570 |
| 536 | 20231221 | 103000 | 539021135 | 3370 | 3370 | 3370 | 3370 | 1 |
| 537 | 20231221 | 102900 | 539017765 | 3360 | 3365 | 3365 | 3360 | 641 |
| 538 | 20231221 | 102800 | 536862835 | 3365 | 3365 | 3370 | 3365 | 501 |
| 539 | 20231221 | 102700 | 535176470 | 3370 | 3365 | 3370 | 3365 | 481 |
| 540 | 20231221 | 102600 | 533557900 | 3365 | 3365 | 3365 | 3365 | 520 |
| 541 | 20231221 | 102500 | 531808100 | 3370 | 3370 | 3370 | 3370 | 101 |
| 542 | 20231221 | 102400 | 531467730 | 3360 | 3365 | 3365 | 3360 | 500 |
| 543 | 20231221 | 102300 | 529786900 | 3365 | 3370 | 3370 | 3365 | 456 |
| 544 | 20231221 | 102200 | 528250980 | 3370 | 3370 | 3370 | 3370 | 8 |
| 545 | 20231221 | 102100 | 528224020 | 3365 | 3365 | 3365 | 3360 | 2107 |
| 546 | 20231221 | 102000 | 521141390 | 3360 | 3365 | 3365 | 3360 | 112 |
| 547 | 20231221 | 101900 | 520764515 | 3365 | 3365 | 3365 | 3365 | 650 |
| 548 | 20231221 | 101800 | 518577265 | 3360 | 3360 | 3360 | 3360 | 5 |
| 549 | 20231221 | 101700 | 518560465 | 3365 | 3365 | 3365 | 3365 | 12 |
| 550 | 20231221 | 101600 | 518520085 | 3365 | 3365 | 3365 | 3365 | 4478 |
| 551 | 20231221 | 101500 | 503451615 | 3370 | 3370 | 3370 | 3370 | 3474 |
| 552 | 20231221 | 101400 | 491744235 | 3370 | 3365 | 3370 | 3365 | 6498 |
| 553 | 20231221 | 101300 | 469874345 | 3365 | 3365 | 3365 | 3365 | 1 |
| 554 | 20231221 | 101200 | 469870980 | 3360 | 3355 | 3360 | 3355 | 238 |
| 555 | 20231221 | 101100 | 469071625 | 3360 | 3355 | 3360 | 3355 | 1298 |
| 556 | 20231221 | 101000 | 464712845 | 3355 | 3355 | 3355 | 3355 | 2 |
| 557 | 20231221 | 100900 | 464706135 | 3355 | 3355 | 3355 | 3355 | 601 |
| 558 | 20231221 | 100800 | 462689780 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 559 | 20231221 | 100700 | 459334780 | 3355 | 3355 | 3355 | 3350 | 1991 |
| 560 | 20231221 | 100600 | 452656615 | 3360 | 3360 | 3365 | 3360 | 1180 |
| 561 | 20231221 | 100500 | 448690315 | 3365 | 3360 | 3365 | 3360 | 369 |
| 562 | 20231221 | 100400 | 447450470 | 3365 | 3370 | 3370 | 3360 | 1549 |
| 563 | 20231221 | 100300 | 442244895 | 3365 | 3365 | 3365 | 3365 | 87 |
| 564 | 20231221 | 100200 | 441952140 | 3365 | 3365 | 3365 | 3365 | 11 |
| 565 | 20231221 | 100100 | 441915125 | 3365 | 3365 | 3365 | 3365 | 10 |
| 566 | 20231221 | 100000 | 441881475 | 3365 | 3365 | 3365 | 3365 | 32 |
| 567 | 20231221 | 095900 | 441773795 | 3365 | 3365 | 3370 | 3365 | 622 |
| 568 | 20231221 | 095800 | 439680755 | 3365 | 3370 | 3375 | 3365 | 11415 |
| 569 | 20231221 | 095700 | 401240885 | 3375 | 3370 | 3375 | 3370 | 1691 |
| 570 | 20231221 | 095600 | 395542210 | 3365 | 3365 | 3365 | 3365 | 215 |
| 571 | 20231221 | 095500 | 394818735 | 3365 | 3365 | 3365 | 3360 | 1055 |
| 572 | 20231221 | 095400 | 391271160 | 3365 | 3365 | 3365 | 3365 | 111 |
| 573 | 20231221 | 095300 | 390897645 | 3360 | 3360 | 3360 | 3360 | 655 |
| 574 | 20231221 | 095200 | 388696845 | 3365 | 3360 | 3365 | 3360 | 284 |
| 575 | 20231221 | 095100 | 387741970 | 3365 | 3365 | 3365 | 3360 | 1941 |
| 576 | 20231221 | 095000 | 381215235 | 3365 | 3365 | 3365 | 3365 | 1086 |
| 577 | 20231221 | 094900 | 377560845 | 3360 | 3360 | 3360 | 3360 | 304 |
| 578 | 20231221 | 094800 | 376539405 | 3360 | 3360 | 3360 | 3360 | 28 |
| 579 | 20231221 | 094700 | 376445325 | 3355 | 3355 | 3360 | 3355 | 1090 |
| 580 | 20231221 | 094600 | 372786925 | 3360 | 3365 | 3365 | 3360 | 2208 |
| 581 | 20231221 | 094500 | 365367545 | 3365 | 3360 | 3365 | 3360 | 478 |
| 582 | 20231221 | 094400 | 363761460 | 3355 | 3355 | 3360 | 3355 | 768 |
| 583 | 20231221 | 094300 | 361184780 | 3360 | 3360 | 3365 | 3355 | 2626 |
| 584 | 20231221 | 094200 | 352360445 | 3355 | 3355 | 3360 | 3350 | 1826 |
| 585 | 20231221 | 094100 | 346230405 | 3360 | 3360 | 3360 | 3360 | 1 |
| 586 | 20231221 | 094000 | 346227045 | 3360 | 3360 | 3360 | 3360 | 2138 |
| 587 | 20231221 | 093900 | 339043365 | 3365 | 3355 | 3365 | 3355 | 2017 |
| 588 | 20231221 | 093800 | 332267330 | 3355 | 3360 | 3360 | 3350 | 1385 |
| 589 | 20231221 | 093700 | 327619155 | 3360 | 3355 | 3360 | 3355 | 686 |
| 590 | 20231221 | 093600 | 325317600 | 3355 | 3355 | 3355 | 3355 | 13 |
| 591 | 20231221 | 093500 | 325273985 | 3355 | 3355 | 3355 | 3355 | 1403 |
| 592 | 20231221 | 093400 | 320566920 | 3355 | 3355 | 3360 | 3355 | 2439 |
| 593 | 20231221 | 093300 | 312384070 | 3355 | 3350 | 3355 | 3350 | 643 |
| 594 | 20231221 | 093200 | 310229370 | 3350 | 3350 | 3350 | 3350 | 106 |
| 595 | 20231221 | 093100 | 309874270 | 3350 | 3350 | 3350 | 3350 | 1 |
| 596 | 20231221 | 093000 | 309870920 | 3345 | 3340 | 3345 | 3340 | 67 |
| 597 | 20231221 | 092900 | 309646985 | 3340 | 3340 | 3340 | 3340 | 0 |
| 598 | 20231221 | 092800 | 309646985 | 3340 | 3340 | 3340 | 3340 | 19 |
| 599 | 20231221 | 092700 | 309583525 | 3340 | 3340 | 3350 | 3340 | 1884 |
| 600 | 20231221 | 092600 | 303290925 | 3340 | 3350 | 3350 | 3340 | 87 |
| 601 | 20231221 | 092500 | 303000045 | 3350 | 3350 | 3350 | 3350 | 0 |
| 602 | 20231221 | 092400 | 303000045 | 3350 | 3350 | 3350 | 3350 | 1203 |
| 603 | 20231221 | 092300 | 298969995 | 3340 | 3345 | 3345 | 3340 | 732 |
| 604 | 20231221 | 092200 | 296522545 | 3345 | 3350 | 3350 | 3345 | 63 |
| 605 | 20231221 | 092100 | 296311745 | 3345 | 3350 | 3355 | 3345 | 1940 |
| 606 | 20231221 | 092000 | 289818235 | 3350 | 3360 | 3360 | 3350 | 157 |
| 607 | 20231221 | 091900 | 289291420 | 3350 | 3355 | 3360 | 3350 | 4274 |
| 608 | 20231221 | 091800 | 274969005 | 3355 | 3355 | 3355 | 3355 | 1072 |
| 609 | 20231221 | 091700 | 271372445 | 3360 | 3365 | 3365 | 3360 | 1966 |
| 610 | 20231221 | 091600 | 264762380 | 3370 | 3365 | 3375 | 3360 | 2026 |
| 611 | 20231221 | 091500 | 257944555 | 3365 | 3350 | 3370 | 3350 | 3894 |
| 612 | 20231221 | 091400 | 244855100 | 3345 | 3340 | 3345 | 3335 | 5922 |
| 613 | 20231221 | 091300 | 225079960 | 3340 | 3340 | 3340 | 3340 | 1357 |
| 614 | 20231221 | 091200 | 220547580 | 3340 | 3345 | 3345 | 3320 | 12243 |
| 615 | 20231221 | 091100 | 179781250 | 3345 | 3345 | 3350 | 3345 | 4497 |
| 616 | 20231221 | 091000 | 164733765 | 3340 | 3325 | 3340 | 3325 | 5811 |
| 617 | 20231221 | 090900 | 145354680 | 3325 | 3325 | 3330 | 3325 | 1299 |
| 618 | 20231221 | 090800 | 141035455 | 3325 | 3325 | 3325 | 3325 | 1208 |
| 619 | 20231221 | 090700 | 137018855 | 3325 | 3325 | 3325 | 3325 | 930 |
| 620 | 20231221 | 090600 | 133926605 | 3325 | 3330 | 3340 | 3325 | 4871 |
| 621 | 20231221 | 090500 | 117680440 | 3320 | 3335 | 3335 | 3320 | 4386 |
| 622 | 20231221 | 090400 | 103075230 | 3335 | 3330 | 3335 | 3330 | 3092 |
| 623 | 20231221 | 090300 | 92763710 | 3330 | 3320 | 3345 | 3320 | 6146 |
| 624 | 20231221 | 090200 | 72294700 | 3320 | 3320 | 3320 | 3315 | 2166 |
| 625 | 20231221 | 090100 | 65105135 | 3320 | 3305 | 3320 | 3305 | 3854 |
| 626 | 20231221 | 090000 | 52323335 | 3305 | 3305 | 3315 | 3295 | 15322 |