30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 3 | 20231222 | 191200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20231222 | 191100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20231222 | 191000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20231222 | 190900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20231222 | 190800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20231222 | 190700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20231222 | 190600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20231222 | 190500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20231222 | 190400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20231222 | 190300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20231222 | 190200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20231222 | 190100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20231222 | 190000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20231222 | 185900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20231222 | 185800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20231222 | 185700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20231222 | 185600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20231222 | 185500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20231222 | 185400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20231222 | 185300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20231222 | 185200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20231222 | 185100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20231222 | 185000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20231222 | 184900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20231222 | 184800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20231222 | 184700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20231222 | 184600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20231222 | 184500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20231222 | 184400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20231222 | 184300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 33 | 20231222 | 184200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20231222 | 184100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20231222 | 184000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20231222 | 183900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20231222 | 183800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20231222 | 183700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20231222 | 183600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20231222 | 183500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20231222 | 183400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20231222 | 183300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20231222 | 183200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20231222 | 183100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20231222 | 183000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20231222 | 182900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20231222 | 182800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20231222 | 182700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20231222 | 182600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20231222 | 182500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20231222 | 182400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20231222 | 182300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20231222 | 182200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20231222 | 182100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20231222 | 182000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20231222 | 181900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20231222 | 181800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20231222 | 181700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20231222 | 181600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20231222 | 181500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20231222 | 181400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20231222 | 181300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 63 | 20231222 | 181200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20231222 | 181100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20231222 | 181000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20231222 | 180900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20231222 | 180800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20231222 | 180700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20231222 | 180600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20231222 | 180500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20231222 | 180400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20231222 | 180300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20231222 | 180200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20231222 | 180100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20231222 | 180000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20231222 | 175900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20231222 | 175800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20231222 | 175700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20231222 | 175600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20231222 | 175500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20231222 | 175400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20231222 | 175300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20231222 | 175200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20231222 | 175100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20231222 | 175000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20231222 | 174900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20231222 | 174800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20231222 | 174700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20231222 | 174600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20231222 | 174500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20231222 | 174400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20231222 | 174300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 93 | 20231222 | 174200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20231222 | 174100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20231222 | 174000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20231222 | 173900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20231222 | 173800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20231222 | 173700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20231222 | 173600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20231222 | 173500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20231222 | 173400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20231222 | 173300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20231222 | 173200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20231222 | 173100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20231222 | 173000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20231222 | 172900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20231222 | 172800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20231222 | 172700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20231222 | 172600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20231222 | 172500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20231222 | 172400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20231222 | 172300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20231222 | 172200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20231222 | 172100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20231222 | 172000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20231222 | 171900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20231222 | 171800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20231222 | 171700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20231222 | 171600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20231222 | 171500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20231222 | 171400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20231222 | 171300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 123 | 20231222 | 171200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20231222 | 171100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20231222 | 171000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20231222 | 170900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20231222 | 170800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20231222 | 170700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20231222 | 170600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20231222 | 170500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20231222 | 170400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20231222 | 170300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20231222 | 170200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20231222 | 170100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20231222 | 170000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20231222 | 165900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20231222 | 165800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20231222 | 165700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20231222 | 165600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20231222 | 165500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20231222 | 165400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20231222 | 165300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20231222 | 165200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20231222 | 165100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20231222 | 165000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20231222 | 164900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20231222 | 164800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20231222 | 164700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20231222 | 164600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20231222 | 164500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20231222 | 164400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20231222 | 164300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 153 | 20231222 | 164200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20231222 | 164100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20231222 | 164000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20231222 | 163900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20231222 | 163800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20231222 | 163700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20231222 | 163600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20231222 | 163500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20231222 | 163400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20231222 | 163300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20231222 | 163200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20231222 | 163100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20231222 | 163000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20231222 | 162900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20231222 | 162800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20231222 | 162700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20231222 | 162600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20231222 | 162500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20231222 | 162400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20231222 | 162300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20231222 | 162200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20231222 | 162100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20231222 | 162000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20231222 | 161900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20231222 | 161800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20231222 | 161700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20231222 | 161600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20231222 | 161500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20231222 | 161400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20231222 | 161300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 183 | 20231222 | 161200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20231222 | 161100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20231222 | 161000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20231222 | 160900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20231222 | 160800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20231222 | 160700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20231222 | 160600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20231222 | 160500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20231222 | 160400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20231222 | 160300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20231222 | 160200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20231222 | 160100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20231222 | 160000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20231222 | 155900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20231222 | 155800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20231222 | 155700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20231222 | 155600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20231222 | 155500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20231222 | 155400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20231222 | 155300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20231222 | 155200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20231222 | 155100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20231222 | 155000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20231222 | 154900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20231222 | 154800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20231222 | 154700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20231222 | 154600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20231222 | 154500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20231222 | 154400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20231222 | 154300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 213 | 20231222 | 154200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20231222 | 154100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20231222 | 154000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 216 | 20231222 | 153900 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 217 | 20231222 | 153800 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 218 | 20231222 | 153700 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 219 | 20231222 | 153600 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 220 | 20231222 | 153500 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 221 | 20231222 | 153400 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 222 | 20231222 | 153300 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 223 | 20231222 | 153200 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 224 | 20231222 | 153100 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 0 |
| 225 | 20231222 | 153000 | 1556596125 | 2185 | 2185 | 2185 | 2185 | 25892 |
| 226 | 20231222 | 152900 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20231222 | 152800 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20231222 | 152700 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20231222 | 152600 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20231222 | 152500 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20231222 | 152400 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20231222 | 152300 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20231222 | 152200 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20231222 | 152100 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 235 | 20231222 | 152000 | 1500022105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 236 | 20231222 | 151900 | 1500022105 | 2205 | 2205 | 2205 | 2195 | 1201 |
| 237 | 20231222 | 151800 | 1497381080 | 2200 | 2195 | 2205 | 2195 | 349 |
| 238 | 20231222 | 151700 | 1496614390 | 2195 | 2195 | 2195 | 2190 | 3423 |
| 239 | 20231222 | 151600 | 1489117395 | 2200 | 2205 | 2205 | 2185 | 51895 |
| 240 | 20231222 | 151500 | 1375403850 | 2200 | 2205 | 2205 | 2200 | 1200 |
| 241 | 20231222 | 151400 | 1372763250 | 2210 | 2210 | 2210 | 2210 | 826 |
| 242 | 20231222 | 151300 | 1370937790 | 2210 | 2205 | 2210 | 2200 | 867 |
| 243 | 20231222 | 151200 | 1369026440 | 2205 | 2200 | 2205 | 2200 | 255 |
| 244 | 20231222 | 151100 | 1368464440 | 2205 | 2205 | 2205 | 2205 | 100 |
| 245 | 20231222 | 151000 | 1368243940 | 2205 | 2205 | 2205 | 2205 | 321 |
| 246 | 20231222 | 150900 | 1367536135 | 2205 | 2210 | 2210 | 2200 | 29823 |
| 247 | 20231222 | 150800 | 1301880475 | 2205 | 2210 | 2210 | 2205 | 1540 |
| 248 | 20231222 | 150700 | 1298478290 | 2210 | 2210 | 2210 | 2210 | 20 |
| 249 | 20231222 | 150600 | 1298434090 | 2205 | 2205 | 2205 | 2205 | 5345 |
| 250 | 20231222 | 150500 | 1286648365 | 2205 | 2215 | 2215 | 2205 | 15521 |
| 251 | 20231222 | 150400 | 1252373135 | 2215 | 2210 | 2215 | 2210 | 1339 |
| 252 | 20231222 | 150300 | 1249413925 | 2215 | 2215 | 2215 | 2215 | 202 |
| 253 | 20231222 | 150200 | 1248966495 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 254 | 20231222 | 150100 | 1246751495 | 2215 | 2210 | 2215 | 2210 | 450 |
| 255 | 20231222 | 150000 | 1245756495 | 2210 | 2215 | 2215 | 2210 | 3001 |
| 256 | 20231222 | 145900 | 1239119280 | 2210 | 2210 | 2210 | 2210 | 455 |
| 257 | 20231222 | 145800 | 1238113730 | 2210 | 2210 | 2210 | 2210 | 387 |
| 258 | 20231222 | 145700 | 1237258460 | 2215 | 2215 | 2215 | 2215 | 0 |
| 259 | 20231222 | 145600 | 1237258460 | 2215 | 2215 | 2215 | 2215 | 40 |
| 260 | 20231222 | 145500 | 1237169860 | 2210 | 2215 | 2215 | 2210 | 422 |
| 261 | 20231222 | 145400 | 1236236740 | 2215 | 2215 | 2215 | 2215 | 118 |
| 262 | 20231222 | 145300 | 1235975370 | 2215 | 2215 | 2215 | 2215 | 3355 |
| 263 | 20231222 | 145200 | 1228544045 | 2210 | 2215 | 2215 | 2210 | 8419 |
| 264 | 20231222 | 145100 | 1209916535 | 2215 | 2215 | 2215 | 2215 | 100 |
| 265 | 20231222 | 145000 | 1209695035 | 2215 | 2215 | 2215 | 2215 | 4000 |
| 266 | 20231222 | 144900 | 1200835035 | 2215 | 2215 | 2215 | 2215 | 0 |
| 267 | 20231222 | 144800 | 1200835035 | 2215 | 2215 | 2215 | 2215 | 10 |
| 268 | 20231222 | 144700 | 1200812885 | 2220 | 2215 | 2220 | 2215 | 1471 |
| 269 | 20231222 | 144600 | 1197547320 | 2220 | 2220 | 2220 | 2220 | 336 |
| 270 | 20231222 | 144500 | 1196801400 | 2220 | 2215 | 2220 | 2215 | 452 |
| 271 | 20231222 | 144400 | 1195798470 | 2215 | 2215 | 2215 | 2215 | 1318 |
| 272 | 20231222 | 144300 | 1192879100 | 2215 | 2215 | 2215 | 2215 | 0 |
| 273 | 20231222 | 144200 | 1192879100 | 2215 | 2215 | 2215 | 2215 | 0 |
| 274 | 20231222 | 144100 | 1192879100 | 2215 | 2215 | 2215 | 2215 | 300 |
| 275 | 20231222 | 144000 | 1192214600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 276 | 20231222 | 143900 | 1192214600 | 2220 | 2220 | 2220 | 2215 | 3045 |
| 277 | 20231222 | 143800 | 1185469700 | 2225 | 2220 | 2225 | 2220 | 101 |
| 278 | 20231222 | 143700 | 1185245475 | 2220 | 2215 | 2220 | 2215 | 1200 |
| 279 | 20231222 | 143600 | 1182583975 | 2215 | 2215 | 2215 | 2215 | 0 |
| 280 | 20231222 | 143500 | 1182583975 | 2215 | 2215 | 2215 | 2215 | 6000 |
| 281 | 20231222 | 143400 | 1169293975 | 2215 | 2215 | 2215 | 2215 | 7188 |
| 282 | 20231222 | 143300 | 1153372555 | 2215 | 2220 | 2220 | 2215 | 1420 |
| 283 | 20231222 | 143200 | 1150221655 | 2215 | 2215 | 2215 | 2215 | 5 |
| 284 | 20231222 | 143100 | 1150210580 | 2220 | 2220 | 2220 | 2220 | 1001 |
| 285 | 20231222 | 143000 | 1147988360 | 2220 | 2220 | 2220 | 2220 | 51 |
| 286 | 20231222 | 142900 | 1147875140 | 2220 | 2215 | 2220 | 2215 | 1590 |
| 287 | 20231222 | 142800 | 1144352840 | 2215 | 2225 | 2225 | 2215 | 18927 |
| 288 | 20231222 | 142700 | 1102386935 | 2225 | 2225 | 2225 | 2225 | 300 |
| 289 | 20231222 | 142600 | 1101719435 | 2225 | 2225 | 2225 | 2225 | 2 |
| 290 | 20231222 | 142500 | 1101714985 | 2220 | 2220 | 2220 | 2220 | 100 |
| 291 | 20231222 | 142400 | 1101492985 | 2220 | 2225 | 2225 | 2220 | 301 |
| 292 | 20231222 | 142300 | 1100824760 | 2225 | 2225 | 2225 | 2225 | 170 |
| 293 | 20231222 | 142200 | 1100446510 | 2220 | 2225 | 2225 | 2220 | 921 |
| 294 | 20231222 | 142100 | 1098401630 | 2220 | 2220 | 2220 | 2220 | 87 |
| 295 | 20231222 | 142000 | 1098208490 | 2225 | 2225 | 2225 | 2225 | 110 |
| 296 | 20231222 | 141900 | 1097963740 | 2225 | 2225 | 2225 | 2225 | 105 |
| 297 | 20231222 | 141800 | 1097730115 | 2225 | 2225 | 2225 | 2225 | 151 |
| 298 | 20231222 | 141700 | 1097394140 | 2220 | 2220 | 2220 | 2220 | 2873 |
| 299 | 20231222 | 141600 | 1091016080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 300 | 20231222 | 141500 | 1091016080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 301 | 20231222 | 141400 | 1091016080 | 2225 | 2225 | 2225 | 2225 | 523 |
| 302 | 20231222 | 141300 | 1089852405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 303 | 20231222 | 141200 | 1089852405 | 2225 | 2225 | 2225 | 2225 | 70 |
| 304 | 20231222 | 141100 | 1089696655 | 2225 | 2225 | 2225 | 2225 | 40 |
| 305 | 20231222 | 141000 | 1089607655 | 2220 | 2225 | 2225 | 2220 | 105 |
| 306 | 20231222 | 140900 | 1089374130 | 2225 | 2225 | 2225 | 2225 | 0 |
| 307 | 20231222 | 140800 | 1089374130 | 2225 | 2225 | 2225 | 2225 | 2300 |
| 308 | 20231222 | 140700 | 1084256630 | 2225 | 2220 | 2225 | 2220 | 151 |
| 309 | 20231222 | 140600 | 1083920660 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20231222 | 140500 | 1083920660 | 2220 | 2225 | 2225 | 2220 | 2559 |
| 311 | 20231222 | 140400 | 1078239650 | 2225 | 2225 | 2225 | 2225 | 0 |
| 312 | 20231222 | 140300 | 1078239650 | 2225 | 2225 | 2225 | 2225 | 4659 |
| 313 | 20231222 | 140200 | 1067873375 | 2230 | 2230 | 2230 | 2230 | 0 |
| 314 | 20231222 | 140100 | 1067873375 | 2230 | 2230 | 2230 | 2230 | 20 |
| 315 | 20231222 | 140000 | 1067828775 | 2230 | 2230 | 2230 | 2230 | 0 |
| 316 | 20231222 | 135900 | 1067828775 | 2230 | 2230 | 2230 | 2230 | 34 |
| 317 | 20231222 | 135800 | 1067752955 | 2230 | 2230 | 2230 | 2230 | 0 |
| 318 | 20231222 | 135700 | 1067752955 | 2230 | 2230 | 2230 | 2230 | 0 |
| 319 | 20231222 | 135600 | 1067752955 | 2230 | 2230 | 2230 | 2230 | 0 |
| 320 | 20231222 | 135500 | 1067752955 | 2230 | 2230 | 2230 | 2230 | 1 |
| 321 | 20231222 | 135400 | 1067750725 | 2225 | 2225 | 2225 | 2225 | 5504 |
| 322 | 20231222 | 135300 | 1055504325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20231222 | 135200 | 1055504325 | 2230 | 2230 | 2230 | 2230 | 7 |
| 324 | 20231222 | 135100 | 1055488715 | 2230 | 2230 | 2230 | 2230 | 1 |
| 325 | 20231222 | 135000 | 1055486485 | 2230 | 2230 | 2230 | 2230 | 0 |
| 326 | 20231222 | 134900 | 1055486485 | 2230 | 2230 | 2230 | 2230 | 0 |
| 327 | 20231222 | 134800 | 1055486485 | 2230 | 2230 | 2230 | 2230 | 751 |
| 328 | 20231222 | 134700 | 1053811755 | 2230 | 2230 | 2230 | 2230 | 1100 |
| 329 | 20231222 | 134600 | 1051358755 | 2235 | 2235 | 2235 | 2235 | 350 |
| 330 | 20231222 | 134500 | 1050576505 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 331 | 20231222 | 134400 | 1043886505 | 2230 | 2230 | 2230 | 2230 | 78 |
| 332 | 20231222 | 134300 | 1043712565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 333 | 20231222 | 134200 | 1043712565 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20231222 | 134100 | 1043712565 | 2225 | 2225 | 2225 | 2225 | 114 |
| 335 | 20231222 | 134000 | 1043458915 | 2225 | 2225 | 2225 | 2225 | 0 |
| 336 | 20231222 | 133900 | 1043458915 | 2225 | 2225 | 2225 | 2225 | 0 |
| 337 | 20231222 | 133800 | 1043458915 | 2225 | 2225 | 2225 | 2225 | 0 |
| 338 | 20231222 | 133700 | 1043458915 | 2225 | 2225 | 2225 | 2225 | 34 |
| 339 | 20231222 | 133600 | 1043383265 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20231222 | 133500 | 1043383265 | 2225 | 2225 | 2225 | 2225 | 5 |
| 341 | 20231222 | 133400 | 1043372140 | 2230 | 2230 | 2230 | 2230 | 150 |
| 342 | 20231222 | 133300 | 1043037640 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20231222 | 133200 | 1043037640 | 2230 | 2225 | 2230 | 2225 | 554 |
| 344 | 20231222 | 133100 | 1041802490 | 2225 | 2225 | 2225 | 2220 | 10456 |
| 345 | 20231222 | 133000 | 1018540170 | 2225 | 2225 | 2225 | 2225 | 110 |
| 346 | 20231222 | 132900 | 1018295420 | 2225 | 2230 | 2230 | 2225 | 121 |
| 347 | 20231222 | 132800 | 1018026090 | 2230 | 2230 | 2230 | 2230 | 112 |
| 348 | 20231222 | 132700 | 1017776330 | 2230 | 2230 | 2235 | 2230 | 5099 |
| 349 | 20231222 | 132600 | 1006405455 | 2230 | 2235 | 2235 | 2230 | 2936 |
| 350 | 20231222 | 132500 | 999858125 | 2235 | 2235 | 2235 | 2235 | 30 |
| 351 | 20231222 | 132400 | 999791075 | 2235 | 2235 | 2235 | 2235 | 51 |
| 352 | 20231222 | 132300 | 999677090 | 2235 | 2235 | 2235 | 2235 | 0 |
| 353 | 20231222 | 132200 | 999677090 | 2235 | 2235 | 2235 | 2235 | 0 |
| 354 | 20231222 | 132100 | 999677090 | 2235 | 2235 | 2235 | 2235 | 21 |
| 355 | 20231222 | 132000 | 999630155 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20231222 | 131900 | 999630155 | 2235 | 2235 | 2235 | 2235 | 10 |
| 357 | 20231222 | 131800 | 999607805 | 2235 | 2230 | 2235 | 2230 | 3770 |
| 358 | 20231222 | 131700 | 991183940 | 2230 | 2230 | 2230 | 2230 | 0 |
| 359 | 20231222 | 131600 | 991183940 | 2230 | 2230 | 2230 | 2230 | 683 |
| 360 | 20231222 | 131500 | 989660850 | 2230 | 2235 | 2235 | 2230 | 4200 |
| 361 | 20231222 | 131400 | 980279850 | 2230 | 2230 | 2230 | 2230 | 110 |
| 362 | 20231222 | 131300 | 980034550 | 2235 | 2235 | 2235 | 2235 | 0 |
| 363 | 20231222 | 131200 | 980034550 | 2235 | 2235 | 2235 | 2235 | 0 |
| 364 | 20231222 | 131100 | 980034550 | 2235 | 2235 | 2235 | 2235 | 1 |
| 365 | 20231222 | 131000 | 980032315 | 2230 | 2235 | 2235 | 2230 | 145 |
| 366 | 20231222 | 130900 | 979708960 | 2230 | 2230 | 2230 | 2230 | 583 |
| 367 | 20231222 | 130800 | 978408870 | 2230 | 2230 | 2230 | 2230 | 1250 |
| 368 | 20231222 | 130700 | 975621370 | 2230 | 2230 | 2230 | 2230 | 519 |
| 369 | 20231222 | 130600 | 974464000 | 2235 | 2235 | 2235 | 2235 | 0 |
| 370 | 20231222 | 130500 | 974464000 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 371 | 20231222 | 130400 | 972229000 | 2240 | 2240 | 2240 | 2240 | 1 |
| 372 | 20231222 | 130300 | 972226760 | 2240 | 2240 | 2240 | 2240 | 5 |
| 373 | 20231222 | 130200 | 972215560 | 2240 | 2230 | 2240 | 2230 | 201 |
| 374 | 20231222 | 130100 | 971767320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 375 | 20231222 | 130000 | 971767320 | 2230 | 2235 | 2235 | 2230 | 45 |
| 376 | 20231222 | 125900 | 971666750 | 2240 | 2240 | 2240 | 2240 | 2 |
| 377 | 20231222 | 125800 | 971662270 | 2230 | 2230 | 2230 | 2230 | 622 |
| 378 | 20231222 | 125700 | 970275210 | 2230 | 2230 | 2230 | 2230 | 0 |
| 379 | 20231222 | 125600 | 970275210 | 2230 | 2230 | 2230 | 2230 | 0 |
| 380 | 20231222 | 125500 | 970275210 | 2230 | 2235 | 2235 | 2230 | 64 |
| 381 | 20231222 | 125400 | 970132485 | 2235 | 2235 | 2235 | 2235 | 10 |
| 382 | 20231222 | 125300 | 970110135 | 2235 | 2235 | 2235 | 2235 | 20 |
| 383 | 20231222 | 125200 | 970065435 | 2230 | 2235 | 2240 | 2230 | 805 |
| 384 | 20231222 | 125100 | 968265480 | 2230 | 2235 | 2235 | 2230 | 123 |
| 385 | 20231222 | 125000 | 967990580 | 2235 | 2235 | 2235 | 2235 | 0 |
| 386 | 20231222 | 124900 | 967990580 | 2235 | 2235 | 2235 | 2235 | 223 |
| 387 | 20231222 | 124800 | 967492175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20231222 | 124700 | 967492175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 389 | 20231222 | 124600 | 967492175 | 2235 | 2235 | 2235 | 2235 | 1 |
| 390 | 20231222 | 124500 | 967489940 | 2235 | 2235 | 2235 | 2235 | 0 |
| 391 | 20231222 | 124400 | 967489940 | 2235 | 2235 | 2235 | 2235 | 0 |
| 392 | 20231222 | 124300 | 967489940 | 2235 | 2235 | 2235 | 2235 | 800 |
| 393 | 20231222 | 124200 | 965701940 | 2230 | 2230 | 2230 | 2230 | 110 |
| 394 | 20231222 | 124100 | 965456640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 395 | 20231222 | 124000 | 965456640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 396 | 20231222 | 123900 | 965456640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 397 | 20231222 | 123800 | 965456640 | 2235 | 2235 | 2235 | 2235 | 0 |
| 398 | 20231222 | 123700 | 965456640 | 2235 | 2235 | 2235 | 2235 | 10 |
| 399 | 20231222 | 123600 | 965434290 | 2235 | 2235 | 2235 | 2235 | 50 |
| 400 | 20231222 | 123500 | 965322540 | 2235 | 2235 | 2235 | 2235 | 1 |
| 401 | 20231222 | 123400 | 965320305 | 2235 | 2235 | 2235 | 2235 | 1002 |
| 402 | 20231222 | 123300 | 963080835 | 2235 | 2235 | 2235 | 2235 | 2 |
| 403 | 20231222 | 123200 | 963076365 | 2235 | 2230 | 2235 | 2230 | 1500 |
| 404 | 20231222 | 123100 | 959728865 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20231222 | 123000 | 959728865 | 2245 | 2245 | 2245 | 2245 | 0 |
| 406 | 20231222 | 122900 | 959728865 | 2245 | 2245 | 2245 | 2245 | 1 |
| 407 | 20231222 | 122800 | 959726620 | 2240 | 2235 | 2240 | 2230 | 1013 |
| 408 | 20231222 | 122700 | 957457580 | 2240 | 2240 | 2240 | 2240 | 0 |
| 409 | 20231222 | 122600 | 957457580 | 2240 | 2230 | 2240 | 2230 | 1103 |
| 410 | 20231222 | 122500 | 954987960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 411 | 20231222 | 122400 | 954987960 | 2235 | 2230 | 2235 | 2230 | 10 |
| 412 | 20231222 | 122300 | 954965635 | 2235 | 2235 | 2235 | 2235 | 466 |
| 413 | 20231222 | 122200 | 953924125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 414 | 20231222 | 122100 | 953924125 | 2235 | 2235 | 2235 | 2235 | 0 |
| 415 | 20231222 | 122000 | 953924125 | 2235 | 2235 | 2235 | 2235 | 444 |
| 416 | 20231222 | 121900 | 952931785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 417 | 20231222 | 121800 | 952931785 | 2235 | 2235 | 2235 | 2235 | 150 |
| 418 | 20231222 | 121700 | 952596535 | 2235 | 2240 | 2240 | 2235 | 2591 |
| 419 | 20231222 | 121600 | 946795700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 420 | 20231222 | 121500 | 946795700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 421 | 20231222 | 121400 | 946795700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 422 | 20231222 | 121300 | 946795700 | 2240 | 2240 | 2240 | 2240 | 1 |
| 423 | 20231222 | 121200 | 946793460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 424 | 20231222 | 121100 | 946793460 | 2240 | 2240 | 2240 | 2240 | 1 |
| 425 | 20231222 | 121000 | 946791220 | 2230 | 2240 | 2240 | 2230 | 249 |
| 426 | 20231222 | 120900 | 946234560 | 2240 | 2240 | 2240 | 2240 | 4254 |
| 427 | 20231222 | 120800 | 936705600 | 2240 | 2240 | 2240 | 2240 | 10 |
| 428 | 20231222 | 120700 | 936683200 | 2240 | 2240 | 2240 | 2240 | 1 |
| 429 | 20231222 | 120600 | 936680960 | 2230 | 2230 | 2230 | 2230 | 0 |
| 430 | 20231222 | 120500 | 936680960 | 2230 | 2230 | 2230 | 2230 | 58 |
| 431 | 20231222 | 120400 | 936551620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 432 | 20231222 | 120300 | 936551620 | 2235 | 2235 | 2235 | 2235 | 100 |
| 433 | 20231222 | 120200 | 936328120 | 2235 | 2235 | 2235 | 2235 | 500 |
| 434 | 20231222 | 120100 | 935210620 | 2235 | 2235 | 2235 | 2235 | 10 |
| 435 | 20231222 | 120000 | 935188270 | 2235 | 2240 | 2240 | 2235 | 101 |
| 436 | 20231222 | 115900 | 934962035 | 2245 | 2240 | 2245 | 2240 | 4466 |
| 437 | 20231222 | 115800 | 924958190 | 2230 | 2230 | 2230 | 2230 | 460 |
| 438 | 20231222 | 115700 | 923932390 | 2230 | 2230 | 2230 | 2230 | 1137 |
| 439 | 20231222 | 115600 | 921396880 | 2230 | 2230 | 2230 | 2230 | 10000 |
| 440 | 20231222 | 115500 | 899096880 | 2235 | 2235 | 2235 | 2235 | 2401 |
| 441 | 20231222 | 115400 | 893730645 | 2235 | 2235 | 2235 | 2235 | 110 |
| 442 | 20231222 | 115300 | 893484795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 443 | 20231222 | 115200 | 893484795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 444 | 20231222 | 115100 | 893484795 | 2240 | 2235 | 2240 | 2235 | 101 |
| 445 | 20231222 | 115000 | 893259055 | 2230 | 2230 | 2230 | 2230 | 100 |
| 446 | 20231222 | 114900 | 893036055 | 2235 | 2235 | 2235 | 2235 | 3849 |
| 447 | 20231222 | 114800 | 884433540 | 2235 | 2235 | 2235 | 2235 | 3423 |
| 448 | 20231222 | 114700 | 876783135 | 2235 | 2235 | 2235 | 2235 | 2350 |
| 449 | 20231222 | 114600 | 871530885 | 2240 | 2240 | 2240 | 2240 | 101 |
| 450 | 20231222 | 114500 | 871304645 | 2240 | 2240 | 2240 | 2240 | 1 |
| 451 | 20231222 | 114400 | 871302405 | 2240 | 2240 | 2240 | 2240 | 700 |
| 452 | 20231222 | 114300 | 869734405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 453 | 20231222 | 114200 | 869734405 | 2240 | 2240 | 2240 | 2240 | 50 |
| 454 | 20231222 | 114100 | 869622405 | 2240 | 2235 | 2240 | 2235 | 384 |
| 455 | 20231222 | 114000 | 868763915 | 2240 | 2240 | 2240 | 2240 | 101 |
| 456 | 20231222 | 113900 | 868537675 | 2235 | 2235 | 2235 | 2235 | 534 |
| 457 | 20231222 | 113800 | 867344185 | 2235 | 2235 | 2235 | 2235 | 110 |
| 458 | 20231222 | 113700 | 867098335 | 2240 | 2240 | 2240 | 2240 | 30 |
| 459 | 20231222 | 113600 | 867031135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 460 | 20231222 | 113500 | 867031135 | 2235 | 2235 | 2235 | 2235 | 7 |
| 461 | 20231222 | 113400 | 867015490 | 2235 | 2235 | 2235 | 2235 | 1 |
| 462 | 20231222 | 113300 | 867013255 | 2235 | 2235 | 2235 | 2235 | 5 |
| 463 | 20231222 | 113200 | 867002080 | 2240 | 2240 | 2240 | 2240 | 0 |
| 464 | 20231222 | 113100 | 867002080 | 2240 | 2240 | 2240 | 2240 | 50 |
| 465 | 20231222 | 113000 | 866890080 | 2240 | 2240 | 2240 | 2240 | 201 |
| 466 | 20231222 | 112900 | 866439840 | 2240 | 2240 | 2240 | 2240 | 100 |
| 467 | 20231222 | 112800 | 866215840 | 2240 | 2240 | 2240 | 2240 | 100 |
| 468 | 20231222 | 112700 | 865991840 | 2240 | 2235 | 2240 | 2235 | 1388 |
| 469 | 20231222 | 112600 | 862887720 | 2235 | 2240 | 2240 | 2235 | 297 |
| 470 | 20231222 | 112500 | 862222675 | 2235 | 2235 | 2235 | 2235 | 0 |
| 471 | 20231222 | 112400 | 862222675 | 2235 | 2235 | 2235 | 2235 | 24 |
| 472 | 20231222 | 112300 | 862169035 | 2235 | 2235 | 2235 | 2235 | 49 |
| 473 | 20231222 | 112200 | 862059520 | 2235 | 2235 | 2235 | 2235 | 451 |
| 474 | 20231222 | 112100 | 861051535 | 2235 | 2235 | 2235 | 2235 | 3069 |
| 475 | 20231222 | 112000 | 854192320 | 2235 | 2240 | 2240 | 2235 | 1650 |
| 476 | 20231222 | 111900 | 850497070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 477 | 20231222 | 111800 | 850497070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 478 | 20231222 | 111700 | 850497070 | 2235 | 2235 | 2235 | 2235 | 1 |
| 479 | 20231222 | 111600 | 850494835 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 480 | 20231222 | 111500 | 848259835 | 2235 | 2235 | 2235 | 2235 | 210 |
| 481 | 20231222 | 111400 | 847790485 | 2235 | 2235 | 2235 | 2235 | 1 |
| 482 | 20231222 | 111300 | 847788250 | 2235 | 2235 | 2235 | 2235 | 589 |
| 483 | 20231222 | 111200 | 846471835 | 2235 | 2230 | 2235 | 2230 | 561 |
| 484 | 20231222 | 111100 | 845218750 | 2230 | 2230 | 2230 | 2230 | 653 |
| 485 | 20231222 | 111000 | 843762560 | 2230 | 2230 | 2230 | 2230 | 30 |
| 486 | 20231222 | 110900 | 843695660 | 2235 | 2235 | 2235 | 2235 | 1115 |
| 487 | 20231222 | 110800 | 841203635 | 2235 | 2235 | 2235 | 2235 | 0 |
| 488 | 20231222 | 110700 | 841203635 | 2235 | 2240 | 2240 | 2235 | 3 |
| 489 | 20231222 | 110600 | 841196925 | 2230 | 2235 | 2235 | 2230 | 1111 |
| 490 | 20231222 | 110500 | 838714395 | 2235 | 2240 | 2240 | 2235 | 21 |
| 491 | 20231222 | 110400 | 838667455 | 2235 | 2240 | 2240 | 2230 | 26 |
| 492 | 20231222 | 110300 | 838609315 | 2240 | 2240 | 2240 | 2240 | 100 |
| 493 | 20231222 | 110200 | 838385315 | 2240 | 2240 | 2240 | 2240 | 11 |
| 494 | 20231222 | 110100 | 838360675 | 2235 | 2235 | 2235 | 2235 | 200 |
| 495 | 20231222 | 110000 | 837913675 | 2235 | 2235 | 2235 | 2235 | 100 |
| 496 | 20231222 | 105900 | 837690175 | 2235 | 2235 | 2235 | 2235 | 1206 |
| 497 | 20231222 | 105800 | 834994765 | 2235 | 2230 | 2235 | 2230 | 503 |
| 498 | 20231222 | 105700 | 833873060 | 2235 | 2235 | 2235 | 2235 | 1 |
| 499 | 20231222 | 105600 | 833870825 | 2235 | 2235 | 2235 | 2235 | 1 |
| 500 | 20231222 | 105500 | 833868590 | 2230 | 2230 | 2230 | 2230 | 611 |
| 501 | 20231222 | 105400 | 832506060 | 2225 | 2230 | 2230 | 2225 | 11 |
| 502 | 20231222 | 105300 | 832481580 | 2230 | 2230 | 2230 | 2230 | 1 |
| 503 | 20231222 | 105200 | 832479350 | 2225 | 2225 | 2225 | 2225 | 3 |
| 504 | 20231222 | 105100 | 832472675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 505 | 20231222 | 105000 | 832472675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 506 | 20231222 | 104900 | 832472675 | 2225 | 2225 | 2225 | 2225 | 2417 |
| 507 | 20231222 | 104800 | 827094850 | 2225 | 2225 | 2225 | 2225 | 1600 |
| 508 | 20231222 | 104700 | 823534850 | 2230 | 2230 | 2230 | 2230 | 300 |
| 509 | 20231222 | 104600 | 822865850 | 2230 | 2225 | 2230 | 2225 | 2243 |
| 510 | 20231222 | 104500 | 817867155 | 2225 | 2225 | 2225 | 2225 | 740 |
| 511 | 20231222 | 104400 | 816220655 | 2225 | 2230 | 2230 | 2225 | 5000 |
| 512 | 20231222 | 104300 | 805081425 | 2230 | 2230 | 2235 | 2230 | 738 |
| 513 | 20231222 | 104200 | 803435635 | 2230 | 2230 | 2235 | 2225 | 3164 |
| 514 | 20231222 | 104100 | 796386675 | 2230 | 2230 | 2230 | 2230 | 2728 |
| 515 | 20231222 | 104000 | 790303235 | 2230 | 2230 | 2230 | 2230 | 630 |
| 516 | 20231222 | 103900 | 788898335 | 2235 | 2235 | 2235 | 2235 | 10 |
| 517 | 20231222 | 103800 | 788875985 | 2235 | 2235 | 2235 | 2235 | 0 |
| 518 | 20231222 | 103700 | 788875985 | 2235 | 2235 | 2235 | 2235 | 1 |
| 519 | 20231222 | 103600 | 788873750 | 2235 | 2235 | 2235 | 2235 | 2 |
| 520 | 20231222 | 103500 | 788869280 | 2230 | 2230 | 2230 | 2230 | 1220 |
| 521 | 20231222 | 103400 | 786148680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 522 | 20231222 | 103300 | 786148680 | 2230 | 2230 | 2230 | 2230 | 1550 |
| 523 | 20231222 | 103200 | 782692180 | 2230 | 2230 | 2230 | 2230 | 70 |
| 524 | 20231222 | 103100 | 782536080 | 2230 | 2230 | 2230 | 2225 | 2082 |
| 525 | 20231222 | 103000 | 777895530 | 2230 | 2230 | 2230 | 2230 | 7 |
| 526 | 20231222 | 102900 | 777879920 | 2230 | 2230 | 2230 | 2230 | 1244 |
| 527 | 20231222 | 102800 | 775105800 | 2230 | 2230 | 2230 | 2230 | 3769 |
| 528 | 20231222 | 102700 | 766700930 | 2230 | 2235 | 2235 | 2230 | 584 |
| 529 | 20231222 | 102600 | 765398455 | 2235 | 2230 | 2235 | 2230 | 453 |
| 530 | 20231222 | 102500 | 764388215 | 2230 | 2235 | 2235 | 2230 | 60 |
| 531 | 20231222 | 102400 | 764254365 | 2235 | 2230 | 2235 | 2230 | 75 |
| 532 | 20231222 | 102300 | 764087015 | 2230 | 2230 | 2230 | 2230 | 501 |
| 533 | 20231222 | 102200 | 762969785 | 2230 | 2235 | 2235 | 2230 | 5678 |
| 534 | 20231222 | 102100 | 750297145 | 2235 | 2235 | 2235 | 2235 | 0 |
| 535 | 20231222 | 102000 | 750297145 | 2235 | 2235 | 2240 | 2235 | 1451 |
| 536 | 20231222 | 101900 | 747053160 | 2235 | 2235 | 2235 | 2235 | 0 |
| 537 | 20231222 | 101800 | 747053160 | 2235 | 2235 | 2235 | 2235 | 1005 |
| 538 | 20231222 | 101700 | 744806985 | 2235 | 2235 | 2235 | 2235 | 9026 |
| 539 | 20231222 | 101600 | 724633875 | 2240 | 2240 | 2240 | 2240 | 402 |
| 540 | 20231222 | 101500 | 723733395 | 2235 | 2240 | 2240 | 2235 | 297 |
| 541 | 20231222 | 101400 | 723069550 | 2240 | 2240 | 2240 | 2240 | 2227 |
| 542 | 20231222 | 101300 | 718081070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 543 | 20231222 | 101200 | 718081070 | 2245 | 2240 | 2245 | 2235 | 327 |
| 544 | 20231222 | 101100 | 717350070 | 2245 | 2245 | 2245 | 2245 | 0 |
| 545 | 20231222 | 101000 | 717350070 | 2245 | 2245 | 2245 | 2245 | 508 |
| 546 | 20231222 | 100900 | 716209610 | 2245 | 2240 | 2245 | 2240 | 2032 |
| 547 | 20231222 | 100800 | 711657845 | 2240 | 2240 | 2240 | 2240 | 1122 |
| 548 | 20231222 | 100700 | 709144565 | 2240 | 2235 | 2240 | 2235 | 394 |
| 549 | 20231222 | 100600 | 708262525 | 2235 | 2240 | 2240 | 2235 | 176 |
| 550 | 20231222 | 100500 | 707868660 | 2240 | 2240 | 2240 | 2240 | 1100 |
| 551 | 20231222 | 100400 | 705404660 | 2240 | 2235 | 2240 | 2235 | 1051 |
| 552 | 20231222 | 100300 | 703050670 | 2240 | 2240 | 2240 | 2240 | 122 |
| 553 | 20231222 | 100200 | 702777390 | 2240 | 2240 | 2240 | 2240 | 7 |
| 554 | 20231222 | 100100 | 702761710 | 2240 | 2240 | 2240 | 2235 | 26 |
| 555 | 20231222 | 100000 | 702703480 | 2240 | 2240 | 2240 | 2240 | 1106 |
| 556 | 20231222 | 095900 | 700226040 | 2240 | 2240 | 2240 | 2235 | 507 |
| 557 | 20231222 | 095800 | 699090365 | 2240 | 2235 | 2240 | 2230 | 4831 |
| 558 | 20231222 | 095700 | 688306575 | 2235 | 2235 | 2235 | 2230 | 1235 |
| 559 | 20231222 | 095600 | 685552295 | 2235 | 2240 | 2240 | 2230 | 1512 |
| 560 | 20231222 | 095500 | 682176765 | 2240 | 2235 | 2240 | 2235 | 311 |
| 561 | 20231222 | 095400 | 681481630 | 2235 | 2235 | 2235 | 2230 | 5367 |
| 562 | 20231222 | 095300 | 669510645 | 2235 | 2235 | 2235 | 2235 | 152 |
| 563 | 20231222 | 095200 | 669170925 | 2235 | 2240 | 2240 | 2230 | 4185 |
| 564 | 20231222 | 095100 | 659826815 | 2240 | 2240 | 2240 | 2230 | 12050 |
| 565 | 20231222 | 095000 | 632945700 | 2235 | 2235 | 2240 | 2230 | 5433 |
| 566 | 20231222 | 094900 | 620814085 | 2230 | 2230 | 2235 | 2230 | 15846 |
| 567 | 20231222 | 094800 | 585459040 | 2235 | 2235 | 2240 | 2235 | 10719 |
| 568 | 20231222 | 094700 | 561502065 | 2235 | 2235 | 2235 | 2235 | 500 |
| 569 | 20231222 | 094600 | 560384565 | 2240 | 2235 | 2240 | 2235 | 2244 |
| 570 | 20231222 | 094500 | 555369220 | 2235 | 2240 | 2240 | 2235 | 3873 |
| 571 | 20231222 | 094400 | 546697520 | 2240 | 2240 | 2240 | 2240 | 73 |
| 572 | 20231222 | 094300 | 546534000 | 2245 | 2245 | 2245 | 2245 | 516 |
| 573 | 20231222 | 094200 | 545375580 | 2245 | 2245 | 2245 | 2245 | 104 |
| 574 | 20231222 | 094100 | 545142100 | 2245 | 2245 | 2250 | 2245 | 702 |
| 575 | 20231222 | 094000 | 543563105 | 2240 | 2250 | 2250 | 2240 | 446 |
| 576 | 20231222 | 093900 | 542563985 | 2245 | 2245 | 2245 | 2240 | 771 |
| 577 | 20231222 | 093800 | 540833530 | 2260 | 2260 | 2260 | 2245 | 1004 |
| 578 | 20231222 | 093700 | 538578735 | 2250 | 2260 | 2260 | 2250 | 235 |
| 579 | 20231222 | 093600 | 538049475 | 2260 | 2260 | 2260 | 2260 | 1017 |
| 580 | 20231222 | 093500 | 535751055 | 2260 | 2255 | 2260 | 2255 | 2000 |
| 581 | 20231222 | 093400 | 531236460 | 2255 | 2255 | 2255 | 2255 | 444 |
| 582 | 20231222 | 093300 | 530235240 | 2245 | 2245 | 2250 | 2245 | 251 |
| 583 | 20231222 | 093200 | 529671680 | 2245 | 2255 | 2255 | 2245 | 232 |
| 584 | 20231222 | 093100 | 529150120 | 2250 | 2250 | 2250 | 2245 | 834 |
| 585 | 20231222 | 093000 | 527274995 | 2245 | 2245 | 2245 | 2245 | 810 |
| 586 | 20231222 | 092900 | 525456545 | 2245 | 2240 | 2245 | 2240 | 268 |
| 587 | 20231222 | 092800 | 524855385 | 2240 | 2240 | 2240 | 2240 | 470 |
| 588 | 20231222 | 092700 | 523802585 | 2240 | 2245 | 2245 | 2240 | 2633 |
| 589 | 20231222 | 092600 | 517903800 | 2250 | 2245 | 2250 | 2245 | 837 |
| 590 | 20231222 | 092500 | 516024725 | 2245 | 2245 | 2245 | 2245 | 12 |
| 591 | 20231222 | 092400 | 515997785 | 2240 | 2240 | 2245 | 2240 | 1531 |
| 592 | 20231222 | 092300 | 512566090 | 2245 | 2245 | 2245 | 2245 | 58 |
| 593 | 20231222 | 092200 | 512435880 | 2250 | 2240 | 2250 | 2240 | 647 |
| 594 | 20231222 | 092100 | 510982150 | 2245 | 2235 | 2245 | 2235 | 2462 |
| 595 | 20231222 | 092000 | 505478590 | 2235 | 2240 | 2240 | 2235 | 17510 |
| 596 | 20231222 | 091900 | 466319815 | 2240 | 2245 | 2245 | 2240 | 664 |
| 597 | 20231222 | 091800 | 464829260 | 2245 | 2245 | 2245 | 2240 | 1060 |
| 598 | 20231222 | 091700 | 462452965 | 2245 | 2235 | 2245 | 2235 | 691 |
| 599 | 20231222 | 091600 | 460908570 | 2235 | 2250 | 2255 | 2235 | 26669 |
| 600 | 20231222 | 091500 | 401147480 | 2250 | 2250 | 2255 | 2250 | 1054 |
| 601 | 20231222 | 091400 | 398775720 | 2250 | 2250 | 2255 | 2250 | 299 |
| 602 | 20231222 | 091300 | 398102940 | 2250 | 2255 | 2255 | 2250 | 945 |
| 603 | 20231222 | 091200 | 395976620 | 2250 | 2250 | 2250 | 2240 | 6423 |
| 604 | 20231222 | 091100 | 381526790 | 2250 | 2255 | 2260 | 2240 | 9185 |
| 605 | 20231222 | 091000 | 360892410 | 2260 | 2260 | 2270 | 2255 | 2642 |
| 606 | 20231222 | 090900 | 354933210 | 2260 | 2260 | 2260 | 2255 | 3704 |
| 607 | 20231222 | 090800 | 346562220 | 2260 | 2260 | 2270 | 2255 | 3293 |
| 608 | 20231222 | 090700 | 339123875 | 2260 | 2275 | 2275 | 2260 | 4140 |
| 609 | 20231222 | 090600 | 329749835 | 2275 | 2285 | 2300 | 2245 | 22475 |
| 610 | 20231222 | 090500 | 278826335 | 2275 | 2250 | 2305 | 2250 | 13636 |
| 611 | 20231222 | 090400 | 247651295 | 2265 | 2250 | 2265 | 2250 | 3463 |
| 612 | 20231222 | 090300 | 239827915 | 2255 | 2240 | 2255 | 2240 | 10882 |
| 613 | 20231222 | 090200 | 215375145 | 2245 | 2260 | 2260 | 2245 | 14639 |
| 614 | 20231222 | 090100 | 182498235 | 2265 | 2230 | 2265 | 2230 | 9614 |
| 615 | 20231222 | 090000 | 160851615 | 2250 | 2265 | 2300 | 2225 | 65221 |