31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 193100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 3 | 20231219 | 193000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231219 | 192900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231219 | 192800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231219 | 192700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231219 | 192600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231219 | 192500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231219 | 192400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231219 | 192300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231219 | 192200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231219 | 192100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231219 | 192000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231219 | 191900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231219 | 191800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231219 | 191700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231219 | 191600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231219 | 191500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231219 | 191400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231219 | 191300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231219 | 191200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231219 | 191100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231219 | 191000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231219 | 190900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231219 | 190800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231219 | 190700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231219 | 190600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231219 | 190500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231219 | 190400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231219 | 190300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231219 | 190200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231219 | 190100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 33 | 20231219 | 190000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231219 | 185900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231219 | 185800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231219 | 185700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231219 | 185600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231219 | 185500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231219 | 185400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231219 | 185300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231219 | 185200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231219 | 185100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231219 | 185000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231219 | 184900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231219 | 184800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231219 | 184700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231219 | 184600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231219 | 184500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231219 | 184400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231219 | 184300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231219 | 184200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231219 | 184100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231219 | 184000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231219 | 183900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231219 | 183800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231219 | 183700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231219 | 183600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231219 | 183500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231219 | 183400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231219 | 183300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231219 | 183200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231219 | 183100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 63 | 20231219 | 183000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231219 | 182900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231219 | 182800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231219 | 182700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231219 | 182600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231219 | 182500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231219 | 182400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231219 | 182300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231219 | 182200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231219 | 182100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231219 | 182000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231219 | 181900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231219 | 181800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231219 | 181700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231219 | 181600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231219 | 181500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231219 | 181400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231219 | 181300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231219 | 181200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231219 | 181100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231219 | 181000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231219 | 180900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231219 | 180800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231219 | 180700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231219 | 180600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231219 | 180500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231219 | 180400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231219 | 180300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231219 | 180200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231219 | 180100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 93 | 20231219 | 180000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231219 | 175900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231219 | 175800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231219 | 175700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231219 | 175600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231219 | 175500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231219 | 175400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231219 | 175300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231219 | 175200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231219 | 175100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231219 | 175000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231219 | 174900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231219 | 174800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231219 | 174700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231219 | 174600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231219 | 174500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231219 | 174400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231219 | 174300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231219 | 174200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231219 | 174100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231219 | 174000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231219 | 173900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231219 | 173800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231219 | 173700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231219 | 173600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231219 | 173500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231219 | 173400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231219 | 173300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231219 | 173200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231219 | 173100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 123 | 20231219 | 173000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231219 | 172900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231219 | 172800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231219 | 172700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231219 | 172600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231219 | 172500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231219 | 172400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231219 | 172300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231219 | 172200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231219 | 172100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231219 | 172000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231219 | 171900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231219 | 171800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231219 | 171700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231219 | 171600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231219 | 171500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231219 | 171400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231219 | 171300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231219 | 171200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231219 | 171100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231219 | 171000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231219 | 170900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231219 | 170800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231219 | 170700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231219 | 170600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231219 | 170500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231219 | 170400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231219 | 170300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231219 | 170200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231219 | 170100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 153 | 20231219 | 170000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231219 | 165900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231219 | 165800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231219 | 165700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231219 | 165600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231219 | 165500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231219 | 165400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231219 | 165300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231219 | 165200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231219 | 165100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231219 | 165000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231219 | 164900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231219 | 164800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231219 | 164700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231219 | 164600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231219 | 164500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231219 | 164400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231219 | 164300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231219 | 164200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231219 | 164100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231219 | 164000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231219 | 163900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231219 | 163800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231219 | 163700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231219 | 163600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231219 | 163500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231219 | 163400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231219 | 163300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231219 | 163200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231219 | 163100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 183 | 20231219 | 163000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231219 | 162900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231219 | 162800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231219 | 162700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231219 | 162600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231219 | 162500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231219 | 162400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231219 | 162300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231219 | 162200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231219 | 162100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231219 | 162000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231219 | 161900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20231219 | 161800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231219 | 161700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20231219 | 161600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20231219 | 161500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20231219 | 161400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20231219 | 161300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20231219 | 161200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20231219 | 161100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20231219 | 161000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20231219 | 160900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20231219 | 160800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20231219 | 160700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20231219 | 160600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20231219 | 160500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20231219 | 160400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20231219 | 160300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20231219 | 160200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20231219 | 160100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 213 | 20231219 | 160000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20231219 | 155900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20231219 | 155800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20231219 | 155700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20231219 | 155600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20231219 | 155500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20231219 | 155400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20231219 | 155300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20231219 | 155200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20231219 | 155100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20231219 | 155000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20231219 | 154900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20231219 | 154800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20231219 | 154700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20231219 | 154600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20231219 | 154500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20231219 | 154400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20231219 | 154300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20231219 | 154200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20231219 | 154100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20231219 | 154000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20231219 | 153900 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20231219 | 153800 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20231219 | 153700 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20231219 | 153600 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20231219 | 153500 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 239 | 20231219 | 153400 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20231219 | 153300 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20231219 | 153200 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 0 |
| 242 | 20231219 | 153100 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 243 | 20231219 | 153000 | 3284668295 | 2310 | 2310 | 2310 | 2310 | 8055 |
| 244 | 20231219 | 152900 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 245 | 20231219 | 152800 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 246 | 20231219 | 152700 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20231219 | 152600 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 248 | 20231219 | 152500 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 249 | 20231219 | 152400 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20231219 | 152300 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 251 | 20231219 | 152200 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 252 | 20231219 | 152100 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 253 | 20231219 | 152000 | 3266061245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 254 | 20231219 | 151900 | 3266061245 | 2310 | 2310 | 2310 | 2295 | 6965 |
| 255 | 20231219 | 151800 | 3250028755 | 2310 | 2300 | 2310 | 2300 | 1860 |
| 256 | 20231219 | 151700 | 3245737520 | 2305 | 2305 | 2310 | 2305 | 11142 |
| 257 | 20231219 | 151600 | 3220005210 | 2305 | 2310 | 2310 | 2305 | 103 |
| 258 | 20231219 | 151500 | 3219767785 | 2310 | 2310 | 2310 | 2310 | 1030 |
| 259 | 20231219 | 151400 | 3217388485 | 2310 | 2310 | 2310 | 2310 | 2 |
| 260 | 20231219 | 151300 | 3217383865 | 2310 | 2310 | 2310 | 2310 | 18 |
| 261 | 20231219 | 151200 | 3217342285 | 2310 | 2310 | 2310 | 2310 | 550 |
| 262 | 20231219 | 151100 | 3216071785 | 2310 | 2310 | 2310 | 2310 | 0 |
| 263 | 20231219 | 151000 | 3216071785 | 2310 | 2310 | 2310 | 2310 | 187 |
| 264 | 20231219 | 150900 | 3215639815 | 2310 | 2305 | 2310 | 2305 | 1804 |
| 265 | 20231219 | 150800 | 3211476670 | 2305 | 2305 | 2305 | 2305 | 41 |
| 266 | 20231219 | 150700 | 3211382165 | 2305 | 2305 | 2305 | 2305 | 1228 |
| 267 | 20231219 | 150600 | 3208551625 | 2305 | 2305 | 2305 | 2305 | 1 |
| 268 | 20231219 | 150500 | 3208549320 | 2300 | 2300 | 2300 | 2300 | 930 |
| 269 | 20231219 | 150400 | 3206410320 | 2305 | 2305 | 2305 | 2305 | 120 |
| 270 | 20231219 | 150300 | 3206133720 | 2305 | 2305 | 2305 | 2305 | 2013 |
| 271 | 20231219 | 150200 | 3201493755 | 2305 | 2315 | 2315 | 2305 | 2935 |
| 272 | 20231219 | 150100 | 3194715635 | 2315 | 2315 | 2315 | 2315 | 0 |
| 273 | 20231219 | 150000 | 3194715635 | 2315 | 2320 | 2320 | 2315 | 1486 |
| 274 | 20231219 | 145900 | 3191268655 | 2320 | 2315 | 2320 | 2315 | 1111 |
| 275 | 20231219 | 145800 | 3188691140 | 2320 | 2320 | 2325 | 2320 | 1997 |
| 276 | 20231219 | 145700 | 3184055405 | 2320 | 2320 | 2320 | 2320 | 14 |
| 277 | 20231219 | 145600 | 3184022925 | 2320 | 2320 | 2320 | 2315 | 7083 |
| 278 | 20231219 | 145500 | 3167620775 | 2320 | 2320 | 2320 | 2320 | 50 |
| 279 | 20231219 | 145400 | 3167504775 | 2320 | 2320 | 2325 | 2320 | 1638 |
| 280 | 20231219 | 145300 | 3163704565 | 2325 | 2320 | 2325 | 2320 | 409 |
| 281 | 20231219 | 145200 | 3162755645 | 2325 | 2330 | 2330 | 2325 | 8950 |
| 282 | 20231219 | 145100 | 3141904945 | 2330 | 2330 | 2330 | 2330 | 0 |
| 283 | 20231219 | 145000 | 3141904945 | 2330 | 2330 | 2335 | 2330 | 943 |
| 284 | 20231219 | 144900 | 3139707540 | 2335 | 2330 | 2335 | 2330 | 95 |
| 285 | 20231219 | 144800 | 3139485975 | 2335 | 2330 | 2335 | 2320 | 5003 |
| 286 | 20231219 | 144700 | 3127868385 | 2330 | 2330 | 2330 | 2330 | 3769 |
| 287 | 20231219 | 144600 | 3119086615 | 2330 | 2330 | 2330 | 2330 | 420 |
| 288 | 20231219 | 144500 | 3118108015 | 2330 | 2335 | 2335 | 2330 | 112 |
| 289 | 20231219 | 144400 | 3117846545 | 2335 | 2335 | 2335 | 2335 | 50 |
| 290 | 20231219 | 144300 | 3117729795 | 2335 | 2330 | 2335 | 2330 | 500 |
| 291 | 20231219 | 144200 | 3116564295 | 2335 | 2330 | 2335 | 2330 | 3016 |
| 292 | 20231219 | 144100 | 3109537010 | 2330 | 2330 | 2330 | 2330 | 100 |
| 293 | 20231219 | 144000 | 3109304010 | 2330 | 2330 | 2330 | 2330 | 300 |
| 294 | 20231219 | 143900 | 3108605010 | 2330 | 2330 | 2330 | 2330 | 46 |
| 295 | 20231219 | 143800 | 3108497830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 296 | 20231219 | 143700 | 3108497830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 297 | 20231219 | 143600 | 3108497830 | 2330 | 2330 | 2330 | 2330 | 0 |
| 298 | 20231219 | 143500 | 3108497830 | 2330 | 2325 | 2330 | 2325 | 22 |
| 299 | 20231219 | 143400 | 3108446665 | 2325 | 2330 | 2330 | 2325 | 818 |
| 300 | 20231219 | 143300 | 3106543640 | 2330 | 2335 | 2335 | 2330 | 2820 |
| 301 | 20231219 | 143200 | 3099972040 | 2340 | 2340 | 2340 | 2340 | 1142 |
| 302 | 20231219 | 143100 | 3097299760 | 2340 | 2340 | 2340 | 2340 | 0 |
| 303 | 20231219 | 143000 | 3097299760 | 2340 | 2340 | 2340 | 2340 | 1400 |
| 304 | 20231219 | 142900 | 3094023760 | 2340 | 2330 | 2340 | 2330 | 132 |
| 305 | 20231219 | 142800 | 3093716180 | 2330 | 2335 | 2335 | 2330 | 2020 |
| 306 | 20231219 | 142700 | 3089001075 | 2340 | 2340 | 2340 | 2340 | 16 |
| 307 | 20231219 | 142600 | 3088963635 | 2340 | 2335 | 2340 | 2335 | 101 |
| 308 | 20231219 | 142500 | 3088727795 | 2340 | 2340 | 2340 | 2340 | 493 |
| 309 | 20231219 | 142400 | 3087574175 | 2345 | 2345 | 2345 | 2345 | 0 |
| 310 | 20231219 | 142300 | 3087574175 | 2345 | 2345 | 2345 | 2345 | 11 |
| 311 | 20231219 | 142200 | 3087548380 | 2330 | 2335 | 2335 | 2330 | 456 |
| 312 | 20231219 | 142100 | 3086485455 | 2330 | 2330 | 2330 | 2330 | 6582 |
| 313 | 20231219 | 142000 | 3071149395 | 2330 | 2340 | 2340 | 2330 | 3876 |
| 314 | 20231219 | 141900 | 3062113265 | 2350 | 2345 | 2350 | 2345 | 1164 |
| 315 | 20231219 | 141800 | 3059378170 | 2340 | 2330 | 2340 | 2330 | 248 |
| 316 | 20231219 | 141700 | 3058799380 | 2340 | 2340 | 2340 | 2340 | 350 |
| 317 | 20231219 | 141600 | 3057980380 | 2340 | 2335 | 2340 | 2335 | 40 |
| 318 | 20231219 | 141500 | 3057886785 | 2330 | 2330 | 2330 | 2330 | 2108 |
| 319 | 20231219 | 141400 | 3052975145 | 2330 | 2325 | 2330 | 2325 | 501 |
| 320 | 20231219 | 141300 | 3051807820 | 2330 | 2330 | 2330 | 2330 | 0 |
| 321 | 20231219 | 141200 | 3051807820 | 2330 | 2330 | 2330 | 2330 | 315 |
| 322 | 20231219 | 141100 | 3051073870 | 2330 | 2330 | 2330 | 2330 | 112 |
| 323 | 20231219 | 141000 | 3050812910 | 2320 | 2325 | 2325 | 2320 | 2012 |
| 324 | 20231219 | 140900 | 3046145035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 325 | 20231219 | 140800 | 3046145035 | 2325 | 2330 | 2330 | 2325 | 8043 |
| 326 | 20231219 | 140700 | 3027445050 | 2330 | 2330 | 2330 | 2320 | 11001 |
| 327 | 20231219 | 140600 | 3001873820 | 2345 | 2345 | 2345 | 2345 | 1 |
| 328 | 20231219 | 140500 | 3001871475 | 2335 | 2330 | 2335 | 2330 | 600 |
| 329 | 20231219 | 140400 | 3000470975 | 2330 | 2330 | 2330 | 2330 | 200 |
| 330 | 20231219 | 140300 | 3000004975 | 2345 | 2330 | 2345 | 2330 | 602 |
| 331 | 20231219 | 140200 | 2998602285 | 2330 | 2345 | 2345 | 2330 | 606 |
| 332 | 20231219 | 140100 | 2997189465 | 2345 | 2345 | 2345 | 2345 | 61 |
| 333 | 20231219 | 140000 | 2997046420 | 2330 | 2335 | 2335 | 2330 | 425 |
| 334 | 20231219 | 135900 | 2996055890 | 2325 | 2335 | 2335 | 2325 | 9000 |
| 335 | 20231219 | 135800 | 2975087885 | 2345 | 2345 | 2345 | 2345 | 200 |
| 336 | 20231219 | 135700 | 2974618885 | 2345 | 2345 | 2345 | 2345 | 504 |
| 337 | 20231219 | 135600 | 2973437005 | 2345 | 2335 | 2345 | 2335 | 56 |
| 338 | 20231219 | 135500 | 2973306215 | 2345 | 2350 | 2360 | 2330 | 6052 |
| 339 | 20231219 | 135400 | 2959170715 | 2360 | 2360 | 2360 | 2360 | 2454 |
| 340 | 20231219 | 135300 | 2953379275 | 2360 | 2360 | 2360 | 2360 | 125 |
| 341 | 20231219 | 135200 | 2953084275 | 2360 | 2350 | 2360 | 2350 | 2415 |
| 342 | 20231219 | 135100 | 2947406030 | 2350 | 2350 | 2350 | 2350 | 680 |
| 343 | 20231219 | 135000 | 2945808030 | 2350 | 2350 | 2350 | 2350 | 5010 |
| 344 | 20231219 | 134900 | 2934034530 | 2350 | 2340 | 2350 | 2340 | 1007 |
| 345 | 20231219 | 134800 | 2931677135 | 2340 | 2340 | 2340 | 2340 | 0 |
| 346 | 20231219 | 134700 | 2931677135 | 2340 | 2340 | 2340 | 2340 | 162 |
| 347 | 20231219 | 134600 | 2931298055 | 2340 | 2340 | 2340 | 2340 | 204 |
| 348 | 20231219 | 134500 | 2930820695 | 2330 | 2340 | 2340 | 2330 | 6 |
| 349 | 20231219 | 134400 | 2930806705 | 2340 | 2340 | 2340 | 2340 | 47 |
| 350 | 20231219 | 134300 | 2930696725 | 2340 | 2340 | 2340 | 2340 | 1 |
| 351 | 20231219 | 134200 | 2930694385 | 2330 | 2330 | 2330 | 2330 | 145 |
| 352 | 20231219 | 134100 | 2930356535 | 2330 | 2330 | 2330 | 2330 | 0 |
| 353 | 20231219 | 134000 | 2930356535 | 2330 | 2330 | 2340 | 2330 | 1149 |
| 354 | 20231219 | 133900 | 2927674365 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20231219 | 133800 | 2927674365 | 2330 | 2325 | 2330 | 2325 | 86 |
| 356 | 20231219 | 133700 | 2927474025 | 2325 | 2325 | 2325 | 2325 | 1899 |
| 357 | 20231219 | 133600 | 2923058850 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 358 | 20231219 | 133500 | 2918408850 | 2325 | 2325 | 2325 | 2325 | 8 |
| 359 | 20231219 | 133400 | 2918390250 | 2320 | 2325 | 2325 | 2320 | 246 |
| 360 | 20231219 | 133300 | 2917819250 | 2325 | 2325 | 2325 | 2325 | 15 |
| 361 | 20231219 | 133200 | 2917784375 | 2325 | 2325 | 2325 | 2325 | 5 |
| 362 | 20231219 | 133100 | 2917772750 | 2325 | 2325 | 2330 | 2320 | 3104 |
| 363 | 20231219 | 133000 | 2910547455 | 2325 | 2325 | 2325 | 2325 | 93 |
| 364 | 20231219 | 132900 | 2910331230 | 2325 | 2330 | 2330 | 2325 | 1038 |
| 365 | 20231219 | 132800 | 2907912790 | 2330 | 2330 | 2330 | 2330 | 0 |
| 366 | 20231219 | 132700 | 2907912790 | 2330 | 2330 | 2330 | 2330 | 20 |
| 367 | 20231219 | 132600 | 2907866190 | 2325 | 2325 | 2325 | 2325 | 15 |
| 368 | 20231219 | 132500 | 2907831315 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20231219 | 132400 | 2907831315 | 2325 | 2325 | 2325 | 2325 | 314 |
| 370 | 20231219 | 132300 | 2907101265 | 2325 | 2325 | 2325 | 2325 | 5 |
| 371 | 20231219 | 132200 | 2907089640 | 2325 | 2325 | 2325 | 2325 | 0 |
| 372 | 20231219 | 132100 | 2907089640 | 2325 | 2330 | 2330 | 2325 | 1607 |
| 373 | 20231219 | 132000 | 2903347425 | 2330 | 2330 | 2330 | 2330 | 923 |
| 374 | 20231219 | 131900 | 2901196835 | 2330 | 2345 | 2345 | 2330 | 12258 |
| 375 | 20231219 | 131800 | 2872574010 | 2345 | 2345 | 2345 | 2345 | 2 |
| 376 | 20231219 | 131700 | 2872569320 | 2345 | 2345 | 2345 | 2345 | 1128 |
| 377 | 20231219 | 131600 | 2869924160 | 2345 | 2345 | 2345 | 2345 | 1053 |
| 378 | 20231219 | 131500 | 2867454875 | 2345 | 2345 | 2345 | 2345 | 8 |
| 379 | 20231219 | 131400 | 2867436115 | 2345 | 2345 | 2345 | 2345 | 1330 |
| 380 | 20231219 | 131300 | 2864317265 | 2345 | 2350 | 2350 | 2345 | 82 |
| 381 | 20231219 | 131200 | 2864124970 | 2345 | 2350 | 2350 | 2345 | 1357 |
| 382 | 20231219 | 131100 | 2860942520 | 2350 | 2350 | 2350 | 2345 | 219 |
| 383 | 20231219 | 131000 | 2860428095 | 2350 | 2350 | 2350 | 2350 | 24 |
| 384 | 20231219 | 130900 | 2860371695 | 2350 | 2355 | 2355 | 2350 | 5 |
| 385 | 20231219 | 130800 | 2860359930 | 2355 | 2350 | 2355 | 2345 | 1894 |
| 386 | 20231219 | 130700 | 2855906035 | 2350 | 2350 | 2350 | 2350 | 49 |
| 387 | 20231219 | 130600 | 2855790885 | 2350 | 2355 | 2355 | 2350 | 16 |
| 388 | 20231219 | 130500 | 2855753245 | 2355 | 2345 | 2355 | 2340 | 7948 |
| 389 | 20231219 | 130400 | 2837120700 | 2345 | 2350 | 2350 | 2340 | 6236 |
| 390 | 20231219 | 130300 | 2822472420 | 2355 | 2360 | 2360 | 2340 | 3749 |
| 391 | 20231219 | 130200 | 2813644140 | 2360 | 2360 | 2360 | 2350 | 579 |
| 392 | 20231219 | 130100 | 2812278840 | 2360 | 2355 | 2360 | 2350 | 2707 |
| 393 | 20231219 | 130000 | 2805894840 | 2355 | 2350 | 2355 | 2350 | 6752 |
| 394 | 20231219 | 125900 | 2789997290 | 2350 | 2340 | 2350 | 2340 | 13455 |
| 395 | 20231219 | 125800 | 2758430720 | 2340 | 2340 | 2340 | 2340 | 1026 |
| 396 | 20231219 | 125700 | 2756029880 | 2340 | 2335 | 2340 | 2335 | 272 |
| 397 | 20231219 | 125600 | 2755394530 | 2335 | 2335 | 2335 | 2335 | 524 |
| 398 | 20231219 | 125500 | 2754170990 | 2335 | 2330 | 2335 | 2330 | 76 |
| 399 | 20231219 | 125400 | 2753993810 | 2335 | 2340 | 2340 | 2335 | 162 |
| 400 | 20231219 | 125300 | 2753615245 | 2340 | 2330 | 2340 | 2330 | 6124 |
| 401 | 20231219 | 125200 | 2739323270 | 2335 | 2320 | 2335 | 2320 | 17869 |
| 402 | 20231219 | 125100 | 2697721520 | 2320 | 2320 | 2320 | 2320 | 1 |
| 403 | 20231219 | 125000 | 2697719200 | 2310 | 2310 | 2310 | 2310 | 231 |
| 404 | 20231219 | 124900 | 2697185590 | 2310 | 2310 | 2310 | 2310 | 500 |
| 405 | 20231219 | 124800 | 2696030590 | 2310 | 2320 | 2320 | 2310 | 1681 |
| 406 | 20231219 | 124700 | 2692145260 | 2320 | 2320 | 2320 | 2320 | 426 |
| 407 | 20231219 | 124600 | 2691156940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 408 | 20231219 | 124500 | 2691156940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 409 | 20231219 | 124400 | 2691156940 | 2320 | 2320 | 2320 | 2320 | 246 |
| 410 | 20231219 | 124300 | 2690586220 | 2320 | 2325 | 2325 | 2320 | 449 |
| 411 | 20231219 | 124200 | 2689544450 | 2315 | 2315 | 2315 | 2315 | 501 |
| 412 | 20231219 | 124100 | 2688384635 | 2315 | 2315 | 2315 | 2315 | 250 |
| 413 | 20231219 | 124000 | 2687805885 | 2315 | 2315 | 2315 | 2315 | 30 |
| 414 | 20231219 | 123900 | 2687736435 | 2315 | 2315 | 2315 | 2315 | 0 |
| 415 | 20231219 | 123800 | 2687736435 | 2315 | 2315 | 2315 | 2315 | 3010 |
| 416 | 20231219 | 123700 | 2680768285 | 2315 | 2315 | 2315 | 2315 | 2000 |
| 417 | 20231219 | 123600 | 2676138285 | 2325 | 2320 | 2330 | 2315 | 5871 |
| 418 | 20231219 | 123500 | 2662517710 | 2320 | 2315 | 2320 | 2315 | 1261 |
| 419 | 20231219 | 123400 | 2659595255 | 2315 | 2315 | 2315 | 2315 | 1 |
| 420 | 20231219 | 123300 | 2659592940 | 2315 | 2315 | 2315 | 2315 | 99 |
| 421 | 20231219 | 123200 | 2659363755 | 2315 | 2315 | 2315 | 2315 | 0 |
| 422 | 20231219 | 123100 | 2659363755 | 2315 | 2310 | 2315 | 2310 | 1000 |
| 423 | 20231219 | 123000 | 2657051255 | 2310 | 2305 | 2310 | 2305 | 228 |
| 424 | 20231219 | 122900 | 2656525175 | 2305 | 2305 | 2310 | 2305 | 288 |
| 425 | 20231219 | 122800 | 2655861120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 426 | 20231219 | 122700 | 2655861120 | 2305 | 2305 | 2305 | 2305 | 640 |
| 427 | 20231219 | 122600 | 2654385920 | 2305 | 2305 | 2305 | 2300 | 558 |
| 428 | 20231219 | 122500 | 2653101745 | 2300 | 2315 | 2315 | 2300 | 833 |
| 429 | 20231219 | 122400 | 2651182440 | 2315 | 2315 | 2315 | 2315 | 1 |
| 430 | 20231219 | 122300 | 2651180125 | 2305 | 2305 | 2305 | 2305 | 28 |
| 431 | 20231219 | 122200 | 2651115585 | 2315 | 2315 | 2315 | 2315 | 51 |
| 432 | 20231219 | 122100 | 2650997520 | 2315 | 2315 | 2315 | 2315 | 863 |
| 433 | 20231219 | 122000 | 2648999675 | 2315 | 2305 | 2315 | 2295 | 4288 |
| 434 | 20231219 | 121900 | 2639146070 | 2300 | 2310 | 2310 | 2300 | 763 |
| 435 | 20231219 | 121800 | 2637384300 | 2310 | 2315 | 2315 | 2310 | 2257 |
| 436 | 20231219 | 121700 | 2632170560 | 2315 | 2315 | 2315 | 2315 | 511 |
| 437 | 20231219 | 121600 | 2630987595 | 2320 | 2320 | 2320 | 2320 | 0 |
| 438 | 20231219 | 121500 | 2630987595 | 2320 | 2320 | 2320 | 2320 | 50 |
| 439 | 20231219 | 121400 | 2630871595 | 2310 | 2300 | 2310 | 2300 | 269 |
| 440 | 20231219 | 121300 | 2630252695 | 2305 | 2300 | 2305 | 2300 | 592 |
| 441 | 20231219 | 121200 | 2628891090 | 2320 | 2300 | 2320 | 2300 | 357 |
| 442 | 20231219 | 121100 | 2628062950 | 2320 | 2310 | 2320 | 2300 | 6126 |
| 443 | 20231219 | 121000 | 2613938660 | 2315 | 2315 | 2315 | 2315 | 512 |
| 444 | 20231219 | 120900 | 2612753380 | 2320 | 2320 | 2320 | 2320 | 0 |
| 445 | 20231219 | 120800 | 2612753380 | 2320 | 2320 | 2320 | 2320 | 0 |
| 446 | 20231219 | 120700 | 2612753380 | 2320 | 2320 | 2325 | 2320 | 5837 |
| 447 | 20231219 | 120600 | 2599211515 | 2300 | 2300 | 2300 | 2300 | 20 |
| 448 | 20231219 | 120500 | 2599165515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 449 | 20231219 | 120400 | 2599165515 | 2320 | 2310 | 2320 | 2300 | 3479 |
| 450 | 20231219 | 120300 | 2591160025 | 2310 | 2305 | 2310 | 2305 | 14197 |
| 451 | 20231219 | 120200 | 2558435440 | 2305 | 2300 | 2305 | 2300 | 646 |
| 452 | 20231219 | 120100 | 2556949630 | 2305 | 2305 | 2305 | 2305 | 0 |
| 453 | 20231219 | 120000 | 2556949630 | 2305 | 2305 | 2305 | 2305 | 171 |
| 454 | 20231219 | 115900 | 2556555475 | 2305 | 2310 | 2310 | 2305 | 3206 |
| 455 | 20231219 | 115800 | 2549164390 | 2310 | 2310 | 2310 | 2310 | 232 |
| 456 | 20231219 | 115700 | 2548628470 | 2310 | 2320 | 2320 | 2310 | 202 |
| 457 | 20231219 | 115600 | 2548159850 | 2320 | 2310 | 2320 | 2310 | 639 |
| 458 | 20231219 | 115500 | 2546678335 | 2310 | 2310 | 2310 | 2310 | 26 |
| 459 | 20231219 | 115400 | 2546618275 | 2310 | 2310 | 2310 | 2310 | 135 |
| 460 | 20231219 | 115300 | 2546306425 | 2310 | 2305 | 2310 | 2305 | 1110 |
| 461 | 20231219 | 115200 | 2543744610 | 2305 | 2305 | 2305 | 2305 | 1500 |
| 462 | 20231219 | 115100 | 2540287110 | 2310 | 2320 | 2320 | 2310 | 3298 |
| 463 | 20231219 | 115000 | 2532663720 | 2310 | 2315 | 2315 | 2310 | 964 |
| 464 | 20231219 | 114900 | 2530433205 | 2315 | 2315 | 2315 | 2315 | 974 |
| 465 | 20231219 | 114800 | 2528178395 | 2315 | 2315 | 2315 | 2315 | 483 |
| 466 | 20231219 | 114700 | 2527060250 | 2315 | 2310 | 2315 | 2310 | 1045 |
| 467 | 20231219 | 114600 | 2524641080 | 2310 | 2310 | 2310 | 2310 | 597 |
| 468 | 20231219 | 114500 | 2523262010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 469 | 20231219 | 114400 | 2523262010 | 2310 | 2310 | 2315 | 2310 | 270 |
| 470 | 20231219 | 114300 | 2522638160 | 2315 | 2315 | 2315 | 2315 | 18 |
| 471 | 20231219 | 114200 | 2522596490 | 2315 | 2320 | 2320 | 2315 | 1514 |
| 472 | 20231219 | 114100 | 2519091380 | 2315 | 2330 | 2330 | 2315 | 825 |
| 473 | 20231219 | 114000 | 2517181055 | 2320 | 2325 | 2325 | 2320 | 3791 |
| 474 | 20231219 | 113900 | 2508370040 | 2325 | 2325 | 2325 | 2325 | 17 |
| 475 | 20231219 | 113800 | 2508330515 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 476 | 20231219 | 113700 | 2506005515 | 2325 | 2325 | 2325 | 2325 | 2961 |
| 477 | 20231219 | 113600 | 2499121190 | 2325 | 2320 | 2325 | 2320 | 2068 |
| 478 | 20231219 | 113500 | 2494314030 | 2320 | 2320 | 2320 | 2320 | 20 |
| 479 | 20231219 | 113400 | 2494267630 | 2325 | 2325 | 2325 | 2325 | 2357 |
| 480 | 20231219 | 113300 | 2488787605 | 2320 | 2320 | 2320 | 2320 | 1762 |
| 481 | 20231219 | 113200 | 2484699765 | 2320 | 2315 | 2320 | 2315 | 33 |
| 482 | 20231219 | 113100 | 2484623320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 483 | 20231219 | 113000 | 2484623320 | 2315 | 2315 | 2315 | 2315 | 20 |
| 484 | 20231219 | 112900 | 2484577020 | 2315 | 2315 | 2315 | 2315 | 283 |
| 485 | 20231219 | 112800 | 2483921875 | 2320 | 2315 | 2320 | 2310 | 1270 |
| 486 | 20231219 | 112700 | 2480983135 | 2315 | 2320 | 2320 | 2315 | 758 |
| 487 | 20231219 | 112600 | 2479228140 | 2320 | 2320 | 2320 | 2320 | 108 |
| 488 | 20231219 | 112500 | 2478977580 | 2320 | 2320 | 2320 | 2320 | 606 |
| 489 | 20231219 | 112400 | 2477571660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 490 | 20231219 | 112300 | 2477571660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 491 | 20231219 | 112200 | 2477571660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 492 | 20231219 | 112100 | 2477571660 | 2325 | 2325 | 2325 | 2325 | 23 |
| 493 | 20231219 | 112000 | 2477518185 | 2325 | 2325 | 2325 | 2325 | 17 |
| 494 | 20231219 | 111900 | 2477478660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 495 | 20231219 | 111800 | 2477478660 | 2325 | 2325 | 2325 | 2325 | 23 |
| 496 | 20231219 | 111700 | 2477425185 | 2325 | 2320 | 2325 | 2320 | 41 |
| 497 | 20231219 | 111600 | 2477330030 | 2320 | 2320 | 2320 | 2320 | 21 |
| 498 | 20231219 | 111500 | 2477281310 | 2315 | 2315 | 2315 | 2315 | 1 |
| 499 | 20231219 | 111400 | 2477278995 | 2320 | 2320 | 2320 | 2320 | 796 |
| 500 | 20231219 | 111300 | 2475432275 | 2320 | 2320 | 2320 | 2320 | 222 |
| 501 | 20231219 | 111200 | 2474917235 | 2320 | 2320 | 2320 | 2320 | 14 |
| 502 | 20231219 | 111100 | 2474884755 | 2325 | 2325 | 2325 | 2325 | 0 |
| 503 | 20231219 | 111000 | 2474884755 | 2325 | 2320 | 2325 | 2310 | 673 |
| 504 | 20231219 | 110900 | 2473324980 | 2325 | 2325 | 2325 | 2325 | 688 |
| 505 | 20231219 | 110800 | 2471725380 | 2325 | 2330 | 2330 | 2325 | 147 |
| 506 | 20231219 | 110700 | 2471382920 | 2330 | 2330 | 2330 | 2330 | 23 |
| 507 | 20231219 | 110600 | 2471329330 | 2325 | 2330 | 2330 | 2325 | 2236 |
| 508 | 20231219 | 110500 | 2466120630 | 2330 | 2325 | 2330 | 2325 | 159 |
| 509 | 20231219 | 110400 | 2465750830 | 2325 | 2325 | 2325 | 2325 | 345 |
| 510 | 20231219 | 110300 | 2464948705 | 2330 | 2320 | 2330 | 2320 | 5396 |
| 511 | 20231219 | 110200 | 2452391710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 512 | 20231219 | 110100 | 2452391710 | 2325 | 2310 | 2325 | 2305 | 2112 |
| 513 | 20231219 | 110000 | 2447503055 | 2305 | 2320 | 2320 | 2305 | 358 |
| 514 | 20231219 | 105900 | 2446672685 | 2320 | 2320 | 2320 | 2320 | 5016 |
| 515 | 20231219 | 105800 | 2435035565 | 2320 | 2305 | 2320 | 2305 | 1634 |
| 516 | 20231219 | 105700 | 2431268955 | 2305 | 2305 | 2320 | 2305 | 1619 |
| 517 | 20231219 | 105600 | 2427537145 | 2305 | 2320 | 2320 | 2305 | 527 |
| 518 | 20231219 | 105500 | 2426322005 | 2320 | 2295 | 2320 | 2295 | 267 |
| 519 | 20231219 | 105400 | 2425708465 | 2305 | 2300 | 2305 | 2295 | 6913 |
| 520 | 20231219 | 105300 | 2409831755 | 2300 | 2300 | 2305 | 2300 | 251 |
| 521 | 20231219 | 105200 | 2409254450 | 2300 | 2300 | 2305 | 2300 | 4207 |
| 522 | 20231219 | 105100 | 2399578345 | 2305 | 2325 | 2325 | 2305 | 4325 |
| 523 | 20231219 | 105000 | 2389583515 | 2325 | 2320 | 2325 | 2315 | 348 |
| 524 | 20231219 | 104900 | 2388777315 | 2325 | 2325 | 2325 | 2320 | 27 |
| 525 | 20231219 | 104800 | 2388714650 | 2325 | 2325 | 2325 | 2325 | 116 |
| 526 | 20231219 | 104700 | 2388444950 | 2325 | 2325 | 2325 | 2325 | 1970 |
| 527 | 20231219 | 104600 | 2383864700 | 2325 | 2330 | 2330 | 2325 | 834 |
| 528 | 20231219 | 104500 | 2381925475 | 2330 | 2330 | 2330 | 2330 | 329 |
| 529 | 20231219 | 104400 | 2381158905 | 2325 | 2325 | 2325 | 2320 | 943 |
| 530 | 20231219 | 104300 | 2378966480 | 2325 | 2325 | 2325 | 2325 | 300 |
| 531 | 20231219 | 104200 | 2378268980 | 2330 | 2325 | 2330 | 2315 | 3636 |
| 532 | 20231219 | 104100 | 2369815295 | 2325 | 2325 | 2325 | 2325 | 87 |
| 533 | 20231219 | 104000 | 2369613020 | 2325 | 2325 | 2325 | 2325 | 217 |
| 534 | 20231219 | 103900 | 2369108495 | 2325 | 2320 | 2325 | 2320 | 134 |
| 535 | 20231219 | 103800 | 2368797410 | 2325 | 2325 | 2325 | 2325 | 293 |
| 536 | 20231219 | 103700 | 2368116185 | 2315 | 2330 | 2330 | 2315 | 201 |
| 537 | 20231219 | 103600 | 2367647870 | 2330 | 2330 | 2330 | 2330 | 0 |
| 538 | 20231219 | 103500 | 2367647870 | 2330 | 2320 | 2330 | 2315 | 1793 |
| 539 | 20231219 | 103400 | 2363482490 | 2320 | 2310 | 2320 | 2310 | 316 |
| 540 | 20231219 | 103300 | 2362751480 | 2325 | 2320 | 2325 | 2315 | 1652 |
| 541 | 20231219 | 103200 | 2358919435 | 2330 | 2330 | 2330 | 2330 | 911 |
| 542 | 20231219 | 103100 | 2356796805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 543 | 20231219 | 103000 | 2356796805 | 2340 | 2340 | 2340 | 2320 | 220 |
| 544 | 20231219 | 102900 | 2356282055 | 2340 | 2335 | 2340 | 2330 | 5518 |
| 545 | 20231219 | 102800 | 2343374365 | 2335 | 2330 | 2340 | 2320 | 10703 |
| 546 | 20231219 | 102700 | 2318396670 | 2330 | 2320 | 2330 | 2320 | 5989 |
| 547 | 20231219 | 102600 | 2304443335 | 2320 | 2300 | 2320 | 2300 | 12873 |
| 548 | 20231219 | 102500 | 2274653730 | 2300 | 2295 | 2300 | 2290 | 7729 |
| 549 | 20231219 | 102400 | 2256910550 | 2290 | 2285 | 2290 | 2285 | 2987 |
| 550 | 20231219 | 102300 | 2250078920 | 2285 | 2285 | 2285 | 2285 | 561 |
| 551 | 20231219 | 102200 | 2248797035 | 2285 | 2285 | 2285 | 2285 | 50 |
| 552 | 20231219 | 102100 | 2248682785 | 2285 | 2280 | 2285 | 2275 | 3114 |
| 553 | 20231219 | 102000 | 2241570330 | 2285 | 2275 | 2285 | 2270 | 310 |
| 554 | 20231219 | 101900 | 2240865165 | 2285 | 2280 | 2285 | 2280 | 555 |
| 555 | 20231219 | 101800 | 2239599755 | 2280 | 2265 | 2285 | 2265 | 4242 |
| 556 | 20231219 | 101700 | 2229980260 | 2265 | 2270 | 2285 | 2265 | 945 |
| 557 | 20231219 | 101600 | 2227835100 | 2270 | 2290 | 2290 | 2270 | 444 |
| 558 | 20231219 | 101500 | 2226823805 | 2290 | 2270 | 2290 | 2270 | 554 |
| 559 | 20231219 | 101400 | 2225566185 | 2270 | 2280 | 2290 | 2270 | 4504 |
| 560 | 20231219 | 101300 | 2215336155 | 2275 | 2280 | 2280 | 2275 | 187 |
| 561 | 20231219 | 101200 | 2214910430 | 2295 | 2280 | 2295 | 2275 | 46 |
| 562 | 20231219 | 101100 | 2214805710 | 2280 | 2285 | 2285 | 2275 | 6243 |
| 563 | 20231219 | 101000 | 2200585675 | 2285 | 2285 | 2285 | 2285 | 1901 |
| 564 | 20231219 | 100900 | 2196241890 | 2285 | 2285 | 2295 | 2285 | 375 |
| 565 | 20231219 | 100800 | 2195384790 | 2285 | 2295 | 2295 | 2285 | 905 |
| 566 | 20231219 | 100700 | 2193310795 | 2310 | 2315 | 2315 | 2290 | 3014 |
| 567 | 20231219 | 100600 | 2186396765 | 2315 | 2315 | 2315 | 2305 | 13103 |
| 568 | 20231219 | 100500 | 2156184675 | 2310 | 2305 | 2315 | 2300 | 9160 |
| 569 | 20231219 | 100400 | 2135100735 | 2300 | 2300 | 2305 | 2300 | 2407 |
| 570 | 20231219 | 100300 | 2129554345 | 2300 | 2290 | 2300 | 2290 | 714 |
| 571 | 20231219 | 100200 | 2127918745 | 2290 | 2305 | 2315 | 2285 | 2445 |
| 572 | 20231219 | 100100 | 2122278085 | 2310 | 2280 | 2310 | 2275 | 19097 |
| 573 | 20231219 | 100000 | 2078480885 | 2275 | 2265 | 2280 | 2260 | 2664 |
| 574 | 20231219 | 095900 | 2072446665 | 2265 | 2265 | 2290 | 2255 | 11483 |
| 575 | 20231219 | 095800 | 2046488950 | 2265 | 2300 | 2300 | 2250 | 40927 |
| 576 | 20231219 | 095700 | 1953632080 | 2315 | 2315 | 2320 | 2295 | 27090 |
| 577 | 20231219 | 095600 | 1891225935 | 2315 | 2325 | 2335 | 2315 | 7020 |
| 578 | 20231219 | 095500 | 1874929325 | 2330 | 2325 | 2330 | 2320 | 4515 |
| 579 | 20231219 | 095400 | 1864440690 | 2325 | 2340 | 2340 | 2325 | 14143 |
| 580 | 20231219 | 095300 | 1831446590 | 2340 | 2350 | 2350 | 2340 | 1156 |
| 581 | 20231219 | 095200 | 1828737650 | 2345 | 2345 | 2345 | 2345 | 2867 |
| 582 | 20231219 | 095100 | 1822014535 | 2355 | 2355 | 2355 | 2345 | 6273 |
| 583 | 20231219 | 095000 | 1807280150 | 2355 | 2365 | 2365 | 2350 | 1972 |
| 584 | 20231219 | 094900 | 1802634795 | 2360 | 2360 | 2365 | 2360 | 732 |
| 585 | 20231219 | 094800 | 1800907225 | 2360 | 2355 | 2360 | 2355 | 500 |
| 586 | 20231219 | 094700 | 1799727230 | 2360 | 2360 | 2360 | 2355 | 5517 |
| 587 | 20231219 | 094600 | 1786733675 | 2355 | 2365 | 2365 | 2355 | 3054 |
| 588 | 20231219 | 094500 | 1779526615 | 2365 | 2365 | 2365 | 2360 | 1725 |
| 589 | 20231219 | 094400 | 1775449850 | 2365 | 2370 | 2370 | 2360 | 3141 |
| 590 | 20231219 | 094300 | 1768019140 | 2365 | 2365 | 2375 | 2365 | 2168 |
| 591 | 20231219 | 094200 | 1762884235 | 2365 | 2370 | 2375 | 2360 | 5234 |
| 592 | 20231219 | 094100 | 1750490600 | 2370 | 2350 | 2370 | 2345 | 17190 |
| 593 | 20231219 | 094000 | 1709923785 | 2350 | 2350 | 2360 | 2345 | 21763 |
| 594 | 20231219 | 093900 | 1658812595 | 2345 | 2355 | 2355 | 2345 | 5685 |
| 595 | 20231219 | 093800 | 1645467025 | 2345 | 2370 | 2370 | 2345 | 12951 |
| 596 | 20231219 | 093700 | 1614934665 | 2370 | 2370 | 2380 | 2370 | 9069 |
| 597 | 20231219 | 093600 | 1593396510 | 2380 | 2375 | 2385 | 2370 | 9017 |
| 598 | 20231219 | 093500 | 1571926030 | 2380 | 2370 | 2380 | 2370 | 3893 |
| 599 | 20231219 | 093400 | 1562670995 | 2375 | 2375 | 2385 | 2370 | 14059 |
| 600 | 20231219 | 093300 | 1529203590 | 2380 | 2370 | 2395 | 2370 | 15634 |
| 601 | 20231219 | 093200 | 1491937350 | 2370 | 2390 | 2390 | 2370 | 16201 |
| 602 | 20231219 | 093100 | 1453308360 | 2390 | 2390 | 2400 | 2375 | 36973 |
| 603 | 20231219 | 093000 | 1364870385 | 2390 | 2355 | 2390 | 2345 | 38720 |
| 604 | 20231219 | 092900 | 1273013085 | 2350 | 2345 | 2355 | 2340 | 9460 |
| 605 | 20231219 | 092800 | 1250785505 | 2345 | 2355 | 2355 | 2345 | 8644 |
| 606 | 20231219 | 092700 | 1230467050 | 2355 | 2350 | 2355 | 2345 | 6496 |
| 607 | 20231219 | 092600 | 1215176075 | 2345 | 2360 | 2370 | 2335 | 29816 |
| 608 | 20231219 | 092500 | 1144950075 | 2370 | 2365 | 2385 | 2360 | 38970 |
| 609 | 20231219 | 092400 | 1052259590 | 2370 | 2345 | 2370 | 2345 | 27248 |
| 610 | 20231219 | 092300 | 988002900 | 2350 | 2320 | 2370 | 2315 | 91778 |
| 611 | 20231219 | 092200 | 772515270 | 2320 | 2315 | 2320 | 2310 | 11401 |
| 612 | 20231219 | 092100 | 746133830 | 2310 | 2295 | 2310 | 2295 | 3704 |
| 613 | 20231219 | 092000 | 737592015 | 2295 | 2305 | 2305 | 2295 | 1769 |
| 614 | 20231219 | 091900 | 733521995 | 2305 | 2315 | 2320 | 2305 | 7184 |
| 615 | 20231219 | 091800 | 716890145 | 2315 | 2295 | 2320 | 2280 | 26196 |
| 616 | 20231219 | 091700 | 656730600 | 2290 | 2280 | 2290 | 2275 | 14638 |
| 617 | 20231219 | 091600 | 623320315 | 2280 | 2275 | 2280 | 2270 | 4248 |
| 618 | 20231219 | 091500 | 613650460 | 2280 | 2285 | 2290 | 2280 | 5645 |
| 619 | 20231219 | 091400 | 600770495 | 2280 | 2280 | 2290 | 2280 | 14981 |
| 620 | 20231219 | 091300 | 566583975 | 2275 | 2295 | 2295 | 2275 | 6594 |
| 621 | 20231219 | 091200 | 551502550 | 2280 | 2305 | 2310 | 2280 | 12736 |
| 622 | 20231219 | 091100 | 522188835 | 2305 | 2265 | 2305 | 2255 | 32937 |
| 623 | 20231219 | 091000 | 446893725 | 2265 | 2295 | 2300 | 2265 | 73282 |
| 624 | 20231219 | 090900 | 279747430 | 2300 | 2300 | 2300 | 2295 | 10497 |
| 625 | 20231219 | 090800 | 255638775 | 2295 | 2270 | 2295 | 2265 | 27793 |
| 626 | 20231219 | 090700 | 192170805 | 2270 | 2285 | 2290 | 2260 | 14499 |
| 627 | 20231219 | 090600 | 159094445 | 2280 | 2260 | 2285 | 2260 | 9481 |
| 628 | 20231219 | 090500 | 137499155 | 2260 | 2250 | 2260 | 2250 | 10193 |
| 629 | 20231219 | 090400 | 114499275 | 2250 | 2245 | 2250 | 2245 | 4054 |
| 630 | 20231219 | 090300 | 105384765 | 2250 | 2250 | 2250 | 2245 | 2916 |
| 631 | 20231219 | 090200 | 98824510 | 2250 | 2245 | 2255 | 2245 | 9628 |
| 632 | 20231219 | 090100 | 77140395 | 2245 | 2210 | 2245 | 2210 | 8371 |
| 633 | 20231219 | 090000 | 58442710 | 2210 | 2220 | 2240 | 2210 | 26300 |