30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 3 | 20231215 | 185800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20231215 | 185700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20231215 | 185600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20231215 | 185500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20231215 | 185400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20231215 | 185300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20231215 | 185200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20231215 | 185100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20231215 | 185000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20231215 | 184900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20231215 | 184800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20231215 | 184700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20231215 | 184600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20231215 | 184500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20231215 | 184400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20231215 | 184300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20231215 | 184200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20231215 | 184100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20231215 | 184000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20231215 | 183900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20231215 | 183800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20231215 | 183700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20231215 | 183600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20231215 | 183500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20231215 | 183400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20231215 | 183300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20231215 | 183200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20231215 | 183100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20231215 | 183000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20231215 | 182900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 33 | 20231215 | 182800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20231215 | 182700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20231215 | 182600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20231215 | 182500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20231215 | 182400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20231215 | 182300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20231215 | 182200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20231215 | 182100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20231215 | 182000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20231215 | 181900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20231215 | 181800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20231215 | 181700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20231215 | 181600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20231215 | 181500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20231215 | 181400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20231215 | 181300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20231215 | 181200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20231215 | 181100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20231215 | 181000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20231215 | 180900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20231215 | 180800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20231215 | 180700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20231215 | 180600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20231215 | 180500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20231215 | 180400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20231215 | 180300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20231215 | 180200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20231215 | 180100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20231215 | 180000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20231215 | 175900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 63 | 20231215 | 175800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20231215 | 175700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20231215 | 175600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20231215 | 175500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20231215 | 175400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20231215 | 175300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20231215 | 175200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20231215 | 175100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20231215 | 175000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20231215 | 174900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20231215 | 174800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20231215 | 174700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20231215 | 174600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20231215 | 174500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20231215 | 174400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20231215 | 174300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20231215 | 174200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20231215 | 174100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20231215 | 174000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20231215 | 173900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20231215 | 173800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20231215 | 173700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20231215 | 173600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20231215 | 173500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20231215 | 173400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20231215 | 173300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20231215 | 173200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20231215 | 173100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20231215 | 173000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20231215 | 172900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 93 | 20231215 | 172800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20231215 | 172700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20231215 | 172600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20231215 | 172500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20231215 | 172400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20231215 | 172300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20231215 | 172200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20231215 | 172100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20231215 | 172000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20231215 | 171900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20231215 | 171800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20231215 | 171700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20231215 | 171600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20231215 | 171500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20231215 | 171400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20231215 | 171300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20231215 | 171200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20231215 | 171100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20231215 | 171000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20231215 | 170900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20231215 | 170800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20231215 | 170700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20231215 | 170600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20231215 | 170500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20231215 | 170400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20231215 | 170300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20231215 | 170200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20231215 | 170100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20231215 | 170000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20231215 | 165900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 123 | 20231215 | 165800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20231215 | 165700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20231215 | 165600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20231215 | 165500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20231215 | 165400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20231215 | 165300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20231215 | 165200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20231215 | 165100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20231215 | 165000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20231215 | 164900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20231215 | 164800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20231215 | 164700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20231215 | 164600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20231215 | 164500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20231215 | 164400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20231215 | 164300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20231215 | 164200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20231215 | 164100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20231215 | 164000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20231215 | 163900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20231215 | 163800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20231215 | 163700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20231215 | 163600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20231215 | 163500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20231215 | 163400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20231215 | 163300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20231215 | 163200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20231215 | 163100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20231215 | 163000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20231215 | 162900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 153 | 20231215 | 162800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20231215 | 162700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20231215 | 162600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20231215 | 162500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20231215 | 162400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20231215 | 162300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20231215 | 162200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20231215 | 162100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20231215 | 162000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20231215 | 161900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20231215 | 161800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20231215 | 161700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20231215 | 161600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20231215 | 161500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20231215 | 161400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20231215 | 161300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20231215 | 161200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20231215 | 161100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20231215 | 161000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20231215 | 160900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20231215 | 160800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20231215 | 160700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20231215 | 160600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20231215 | 160500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20231215 | 160400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20231215 | 160300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20231215 | 160200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20231215 | 160100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20231215 | 160000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20231215 | 155900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 183 | 20231215 | 155800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20231215 | 155700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20231215 | 155600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20231215 | 155500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20231215 | 155400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20231215 | 155300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20231215 | 155200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20231215 | 155100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20231215 | 155000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20231215 | 154900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20231215 | 154800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20231215 | 154700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20231215 | 154600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20231215 | 154500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20231215 | 154400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20231215 | 154300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20231215 | 154200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20231215 | 154100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20231215 | 154000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20231215 | 153900 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20231215 | 153800 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20231215 | 153700 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20231215 | 153600 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20231215 | 153500 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 207 | 20231215 | 153400 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 208 | 20231215 | 153300 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 209 | 20231215 | 153200 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 210 | 20231215 | 153100 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 0 |
| 211 | 20231215 | 153000 | 3059255465 | 3360 | 3360 | 3360 | 3360 | 20788 |
| 212 | 20231215 | 152900 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 213 | 20231215 | 152800 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 214 | 20231215 | 152700 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 215 | 20231215 | 152600 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20231215 | 152500 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 217 | 20231215 | 152400 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 218 | 20231215 | 152300 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 219 | 20231215 | 152200 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 220 | 20231215 | 152100 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 221 | 20231215 | 152000 | 2989407785 | 3365 | 3365 | 3365 | 3365 | 0 |
| 222 | 20231215 | 151900 | 2989407785 | 3365 | 3375 | 3385 | 3365 | 11639 |
| 223 | 20231215 | 151800 | 2950117150 | 3380 | 3380 | 3380 | 3380 | 9107 |
| 224 | 20231215 | 151700 | 2919335490 | 3380 | 3375 | 3380 | 3375 | 279 |
| 225 | 20231215 | 151600 | 2918393850 | 3375 | 3375 | 3375 | 3365 | 2272 |
| 226 | 20231215 | 151500 | 2910730100 | 3365 | 3370 | 3375 | 3365 | 11108 |
| 227 | 20231215 | 151400 | 2873266010 | 3370 | 3375 | 3375 | 3370 | 826 |
| 228 | 20231215 | 151300 | 2870482340 | 3375 | 3370 | 3375 | 3370 | 4949 |
| 229 | 20231215 | 151200 | 2853803940 | 3375 | 3370 | 3375 | 3365 | 2003 |
| 230 | 20231215 | 151100 | 2847048365 | 3365 | 3365 | 3375 | 3365 | 3235 |
| 231 | 20231215 | 151000 | 2836152490 | 3365 | 3375 | 3375 | 3365 | 1070 |
| 232 | 20231215 | 150900 | 2832544240 | 3365 | 3365 | 3370 | 3365 | 871 |
| 233 | 20231215 | 150800 | 2829611390 | 3365 | 3365 | 3380 | 3360 | 12549 |
| 234 | 20231215 | 150700 | 2787293230 | 3365 | 3365 | 3370 | 3365 | 1369 |
| 235 | 20231215 | 150600 | 2782681545 | 3365 | 3370 | 3370 | 3365 | 274 |
| 236 | 20231215 | 150500 | 2781759465 | 3365 | 3365 | 3380 | 3365 | 741 |
| 237 | 20231215 | 150400 | 2779262005 | 3375 | 3365 | 3375 | 3365 | 4687 |
| 238 | 20231215 | 150300 | 2763456250 | 3365 | 3365 | 3365 | 3365 | 139 |
| 239 | 20231215 | 150200 | 2762988515 | 3365 | 3375 | 3375 | 3365 | 121 |
| 240 | 20231215 | 150100 | 2762580200 | 3365 | 3370 | 3375 | 3365 | 3455 |
| 241 | 20231215 | 150000 | 2750937815 | 3365 | 3370 | 3375 | 3365 | 2649 |
| 242 | 20231215 | 145900 | 2742010225 | 3370 | 3370 | 3375 | 3370 | 433 |
| 243 | 20231215 | 145800 | 2740550900 | 3370 | 3370 | 3370 | 3365 | 2007 |
| 244 | 20231215 | 145700 | 2733789405 | 3360 | 3365 | 3365 | 3360 | 2316 |
| 245 | 20231215 | 145600 | 2725996940 | 3360 | 3365 | 3365 | 3360 | 1247 |
| 246 | 20231215 | 145500 | 2721804650 | 3360 | 3360 | 3365 | 3360 | 954 |
| 247 | 20231215 | 145400 | 2718596710 | 3365 | 3365 | 3365 | 3360 | 859 |
| 248 | 20231215 | 145300 | 2715706390 | 3365 | 3365 | 3365 | 3365 | 143 |
| 249 | 20231215 | 145200 | 2715225195 | 3365 | 3365 | 3370 | 3365 | 1364 |
| 250 | 20231215 | 145100 | 2710634585 | 3365 | 3365 | 3365 | 3365 | 443 |
| 251 | 20231215 | 145000 | 2709143890 | 3365 | 3365 | 3365 | 3365 | 2347 |
| 252 | 20231215 | 144900 | 2701246235 | 3365 | 3365 | 3375 | 3365 | 8350 |
| 253 | 20231215 | 144800 | 2673106600 | 3365 | 3370 | 3370 | 3365 | 800 |
| 254 | 20231215 | 144700 | 2670410780 | 3370 | 3370 | 3375 | 3370 | 5327 |
| 255 | 20231215 | 144600 | 2652456290 | 3370 | 3370 | 3370 | 3370 | 1551 |
| 256 | 20231215 | 144500 | 2647229420 | 3370 | 3380 | 3380 | 3370 | 1249 |
| 257 | 20231215 | 144400 | 2643013805 | 3380 | 3370 | 3380 | 3370 | 8644 |
| 258 | 20231215 | 144300 | 2613867045 | 3365 | 3370 | 3370 | 3365 | 119 |
| 259 | 20231215 | 144200 | 2613466050 | 3365 | 3365 | 3370 | 3365 | 1750 |
| 260 | 20231215 | 144100 | 2607570560 | 3365 | 3365 | 3365 | 3365 | 159 |
| 261 | 20231215 | 144000 | 2607035525 | 3365 | 3365 | 3365 | 3365 | 653 |
| 262 | 20231215 | 143900 | 2604838180 | 3365 | 3370 | 3370 | 3365 | 3233 |
| 263 | 20231215 | 143800 | 2593958885 | 3365 | 3370 | 3370 | 3365 | 605 |
| 264 | 20231215 | 143700 | 2591921210 | 3365 | 3365 | 3365 | 3365 | 979 |
| 265 | 20231215 | 143600 | 2588626875 | 3365 | 3365 | 3370 | 3360 | 146 |
| 266 | 20231215 | 143500 | 2588134970 | 3360 | 3365 | 3365 | 3360 | 8076 |
| 267 | 20231215 | 143400 | 2560967835 | 3360 | 3360 | 3360 | 3360 | 0 |
| 268 | 20231215 | 143300 | 2560967835 | 3360 | 3360 | 3360 | 3360 | 22 |
| 269 | 20231215 | 143200 | 2560893915 | 3360 | 3365 | 3365 | 3360 | 359 |
| 270 | 20231215 | 143100 | 2559687625 | 3360 | 3360 | 3365 | 3360 | 1715 |
| 271 | 20231215 | 143000 | 2553922220 | 3360 | 3365 | 3365 | 3360 | 1663 |
| 272 | 20231215 | 142900 | 2548333360 | 3365 | 3365 | 3365 | 3365 | 1398 |
| 273 | 20231215 | 142800 | 2543629090 | 3360 | 3360 | 3360 | 3360 | 54 |
| 274 | 20231215 | 142700 | 2543447650 | 3355 | 3360 | 3360 | 3355 | 569 |
| 275 | 20231215 | 142600 | 2541535815 | 3360 | 3360 | 3360 | 3360 | 63 |
| 276 | 20231215 | 142500 | 2541324135 | 3365 | 3360 | 3365 | 3360 | 376 |
| 277 | 20231215 | 142400 | 2540060770 | 3360 | 3355 | 3360 | 3355 | 663 |
| 278 | 20231215 | 142300 | 2537833145 | 3355 | 3360 | 3360 | 3355 | 8808 |
| 279 | 20231215 | 142200 | 2508239995 | 3360 | 3360 | 3360 | 3360 | 3054 |
| 280 | 20231215 | 142100 | 2497978555 | 3360 | 3360 | 3365 | 3360 | 339 |
| 281 | 20231215 | 142000 | 2496838340 | 3360 | 3360 | 3360 | 3360 | 0 |
| 282 | 20231215 | 141900 | 2496838340 | 3360 | 3360 | 3360 | 3360 | 0 |
| 283 | 20231215 | 141800 | 2496838340 | 3360 | 3360 | 3360 | 3360 | 4 |
| 284 | 20231215 | 141700 | 2496824900 | 3360 | 3360 | 3360 | 3355 | 2969 |
| 285 | 20231215 | 141600 | 2486849660 | 3360 | 3365 | 3365 | 3360 | 238 |
| 286 | 20231215 | 141500 | 2486048950 | 3365 | 3360 | 3365 | 3360 | 106 |
| 287 | 20231215 | 141400 | 2485692785 | 3360 | 3360 | 3360 | 3360 | 0 |
| 288 | 20231215 | 141300 | 2485692785 | 3360 | 3365 | 3365 | 3360 | 239 |
| 289 | 20231215 | 141200 | 2484889235 | 3360 | 3355 | 3360 | 3355 | 109 |
| 290 | 20231215 | 141100 | 2484523010 | 3355 | 3355 | 3355 | 3355 | 1 |
| 291 | 20231215 | 141000 | 2484519655 | 3355 | 3355 | 3355 | 3355 | 0 |
| 292 | 20231215 | 140900 | 2484519655 | 3355 | 3355 | 3355 | 3355 | 0 |
| 293 | 20231215 | 140800 | 2484519655 | 3355 | 3360 | 3360 | 3355 | 1621 |
| 294 | 20231215 | 140700 | 2479073335 | 3360 | 3360 | 3360 | 3360 | 105 |
| 295 | 20231215 | 140600 | 2478720535 | 3360 | 3365 | 3365 | 3360 | 7 |
| 296 | 20231215 | 140500 | 2478697010 | 3365 | 3360 | 3365 | 3360 | 596 |
| 297 | 20231215 | 140400 | 2476694445 | 3360 | 3360 | 3370 | 3360 | 1830 |
| 298 | 20231215 | 140300 | 2470529645 | 3360 | 3370 | 3370 | 3360 | 31 |
| 299 | 20231215 | 140200 | 2470425215 | 3360 | 3360 | 3360 | 3360 | 137 |
| 300 | 20231215 | 140100 | 2469964895 | 3360 | 3360 | 3360 | 3360 | 1104 |
| 301 | 20231215 | 140000 | 2466255455 | 3355 | 3355 | 3355 | 3355 | 211 |
| 302 | 20231215 | 135900 | 2465547550 | 3355 | 3360 | 3360 | 3355 | 5366 |
| 303 | 20231215 | 135800 | 2447519020 | 3360 | 3360 | 3360 | 3360 | 320 |
| 304 | 20231215 | 135700 | 2446443820 | 3360 | 3365 | 3370 | 3360 | 907 |
| 305 | 20231215 | 135600 | 2443392290 | 3355 | 3355 | 3360 | 3355 | 1643 |
| 306 | 20231215 | 135500 | 2437872425 | 3355 | 3360 | 3360 | 3355 | 1230 |
| 307 | 20231215 | 135400 | 2433739950 | 3360 | 3360 | 3360 | 3360 | 1589 |
| 308 | 20231215 | 135300 | 2428400910 | 3360 | 3360 | 3360 | 3355 | 1338 |
| 309 | 20231215 | 135200 | 2423905550 | 3360 | 3360 | 3360 | 3360 | 92 |
| 310 | 20231215 | 135100 | 2423596430 | 3360 | 3360 | 3360 | 3355 | 348 |
| 311 | 20231215 | 135000 | 2422427165 | 3355 | 3355 | 3355 | 3355 | 70 |
| 312 | 20231215 | 134900 | 2422192315 | 3355 | 3360 | 3360 | 3355 | 2914 |
| 313 | 20231215 | 134800 | 2412401715 | 3360 | 3370 | 3370 | 3360 | 4072 |
| 314 | 20231215 | 134700 | 2398699155 | 3370 | 3365 | 3370 | 3365 | 19 |
| 315 | 20231215 | 134600 | 2398635210 | 3365 | 3365 | 3370 | 3365 | 2130 |
| 316 | 20231215 | 134500 | 2391457760 | 3365 | 3360 | 3365 | 3360 | 146 |
| 317 | 20231215 | 134400 | 2390966570 | 3360 | 3360 | 3365 | 3360 | 1299 |
| 318 | 20231215 | 134300 | 2386597465 | 3360 | 3360 | 3360 | 3360 | 240 |
| 319 | 20231215 | 134200 | 2385791065 | 3355 | 3360 | 3360 | 3355 | 428 |
| 320 | 20231215 | 134100 | 2384353590 | 3355 | 3355 | 3355 | 3355 | 316 |
| 321 | 20231215 | 134000 | 2383293410 | 3355 | 3355 | 3355 | 3355 | 0 |
| 322 | 20231215 | 133900 | 2383293410 | 3355 | 3355 | 3355 | 3355 | 621 |
| 323 | 20231215 | 133800 | 2381209955 | 3350 | 3350 | 3350 | 3350 | 0 |
| 324 | 20231215 | 133700 | 2381209955 | 3350 | 3350 | 3350 | 3350 | 154 |
| 325 | 20231215 | 133600 | 2380694055 | 3350 | 3350 | 3350 | 3350 | 0 |
| 326 | 20231215 | 133500 | 2380694055 | 3350 | 3350 | 3355 | 3350 | 22 |
| 327 | 20231215 | 133400 | 2380620300 | 3350 | 3355 | 3355 | 3350 | 1587 |
| 328 | 20231215 | 133300 | 2375295935 | 3350 | 3350 | 3350 | 3350 | 1 |
| 329 | 20231215 | 133200 | 2375292585 | 3345 | 3350 | 3350 | 3345 | 391 |
| 330 | 20231215 | 133100 | 2373984280 | 3350 | 3350 | 3350 | 3345 | 231 |
| 331 | 20231215 | 133000 | 2373210435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 332 | 20231215 | 132900 | 2373210435 | 3350 | 3350 | 3355 | 3350 | 277 |
| 333 | 20231215 | 132800 | 2372281620 | 3355 | 3355 | 3355 | 3355 | 0 |
| 334 | 20231215 | 132700 | 2372281620 | 3355 | 3345 | 3355 | 3345 | 14 |
| 335 | 20231215 | 132600 | 2372234775 | 3340 | 3345 | 3345 | 3340 | 96 |
| 336 | 20231215 | 132500 | 2371913680 | 3345 | 3350 | 3350 | 3340 | 769 |
| 337 | 20231215 | 132400 | 2369337800 | 3340 | 3340 | 3340 | 3340 | 1053 |
| 338 | 20231215 | 132300 | 2365820780 | 3340 | 3340 | 3340 | 3340 | 273 |
| 339 | 20231215 | 132200 | 2364908960 | 3345 | 3340 | 3345 | 3340 | 3884 |
| 340 | 20231215 | 132100 | 2351933515 | 3340 | 3345 | 3345 | 3340 | 3929 |
| 341 | 20231215 | 132000 | 2338806655 | 3340 | 3340 | 3340 | 3340 | 126 |
| 342 | 20231215 | 131900 | 2338385815 | 3340 | 3340 | 3340 | 3340 | 151 |
| 343 | 20231215 | 131800 | 2337881475 | 3340 | 3345 | 3345 | 3340 | 3368 |
| 344 | 20231215 | 131700 | 2326627460 | 3345 | 3345 | 3345 | 3345 | 1360 |
| 345 | 20231215 | 131600 | 2322078260 | 3345 | 3345 | 3345 | 3345 | 175 |
| 346 | 20231215 | 131500 | 2321492885 | 3345 | 3345 | 3345 | 3345 | 970 |
| 347 | 20231215 | 131400 | 2318248235 | 3345 | 3345 | 3345 | 3345 | 598 |
| 348 | 20231215 | 131300 | 2316247925 | 3345 | 3345 | 3350 | 3345 | 679 |
| 349 | 20231215 | 131200 | 2313976665 | 3345 | 3350 | 3350 | 3345 | 62 |
| 350 | 20231215 | 131100 | 2313768980 | 3345 | 3345 | 3350 | 3345 | 523 |
| 351 | 20231215 | 131000 | 2312019250 | 3345 | 3350 | 3350 | 3345 | 213 |
| 352 | 20231215 | 130900 | 2311306760 | 3345 | 3350 | 3350 | 3345 | 1989 |
| 353 | 20231215 | 130800 | 2304653430 | 3345 | 3345 | 3350 | 3345 | 1791 |
| 354 | 20231215 | 130700 | 2298655030 | 3345 | 3345 | 3345 | 3345 | 146 |
| 355 | 20231215 | 130600 | 2298166660 | 3345 | 3345 | 3350 | 3345 | 24 |
| 356 | 20231215 | 130500 | 2298086280 | 3345 | 3350 | 3350 | 3345 | 1630 |
| 357 | 20231215 | 130400 | 2292626090 | 3350 | 3355 | 3355 | 3350 | 84 |
| 358 | 20231215 | 130300 | 2292344685 | 3350 | 3350 | 3350 | 3350 | 5 |
| 359 | 20231215 | 130200 | 2292327935 | 3350 | 3350 | 3350 | 3350 | 0 |
| 360 | 20231215 | 130100 | 2292327935 | 3350 | 3350 | 3350 | 3350 | 64 |
| 361 | 20231215 | 130000 | 2292113535 | 3350 | 3355 | 3355 | 3350 | 635 |
| 362 | 20231215 | 125900 | 2289983255 | 3355 | 3360 | 3360 | 3355 | 2107 |
| 363 | 20231215 | 125800 | 2282914265 | 3355 | 3355 | 3360 | 3355 | 375 |
| 364 | 20231215 | 125700 | 2281655745 | 3355 | 3345 | 3355 | 3345 | 802 |
| 365 | 20231215 | 125600 | 2278966115 | 3345 | 3355 | 3355 | 3345 | 4409 |
| 366 | 20231215 | 125500 | 2264210230 | 3355 | 3355 | 3355 | 3355 | 657 |
| 367 | 20231215 | 125400 | 2262005995 | 3355 | 3360 | 3360 | 3355 | 212 |
| 368 | 20231215 | 125300 | 2261294235 | 3355 | 3360 | 3360 | 3355 | 1042 |
| 369 | 20231215 | 125200 | 2257793370 | 3360 | 3355 | 3360 | 3355 | 800 |
| 370 | 20231215 | 125100 | 2255109350 | 3355 | 3340 | 3355 | 3340 | 4967 |
| 371 | 20231215 | 125000 | 2238467090 | 3340 | 3340 | 3350 | 3335 | 8722 |
| 372 | 20231215 | 124900 | 2209264550 | 3335 | 3335 | 3340 | 3335 | 240 |
| 373 | 20231215 | 124800 | 2208463260 | 3335 | 3340 | 3340 | 3335 | 129 |
| 374 | 20231215 | 124700 | 2208032460 | 3335 | 3335 | 3335 | 3335 | 1 |
| 375 | 20231215 | 124600 | 2208029125 | 3335 | 3340 | 3340 | 3335 | 129 |
| 376 | 20231215 | 124500 | 2207598405 | 3335 | 3345 | 3345 | 3335 | 53 |
| 377 | 20231215 | 124400 | 2207421150 | 3335 | 3330 | 3345 | 3330 | 3752 |
| 378 | 20231215 | 124300 | 2194926965 | 3325 | 3330 | 3330 | 3325 | 1533 |
| 379 | 20231215 | 124200 | 2189822460 | 3325 | 3335 | 3335 | 3325 | 159 |
| 380 | 20231215 | 124100 | 2189292275 | 3325 | 3330 | 3330 | 3325 | 12659 |
| 381 | 20231215 | 124000 | 2147137935 | 3330 | 3330 | 3330 | 3330 | 2 |
| 382 | 20231215 | 123900 | 2147131275 | 3325 | 3325 | 3325 | 3325 | 0 |
| 383 | 20231215 | 123800 | 2147131275 | 3325 | 3330 | 3345 | 3320 | 19337 |
| 384 | 20231215 | 123700 | 2082753050 | 3330 | 3330 | 3335 | 3330 | 5909 |
| 385 | 20231215 | 123600 | 2063073830 | 3330 | 3330 | 3330 | 3330 | 285 |
| 386 | 20231215 | 123500 | 2062124780 | 3335 | 3335 | 3335 | 3330 | 2371 |
| 387 | 20231215 | 123400 | 2054220125 | 3335 | 3335 | 3335 | 3335 | 0 |
| 388 | 20231215 | 123300 | 2054220125 | 3335 | 3335 | 3335 | 3335 | 21 |
| 389 | 20231215 | 123200 | 2054150090 | 3330 | 3335 | 3335 | 3330 | 44 |
| 390 | 20231215 | 123100 | 2054003565 | 3330 | 3340 | 3345 | 3330 | 7382 |
| 391 | 20231215 | 123000 | 2029404020 | 3340 | 3340 | 3340 | 3340 | 365 |
| 392 | 20231215 | 122900 | 2028184920 | 3330 | 3330 | 3330 | 3330 | 0 |
| 393 | 20231215 | 122800 | 2028184920 | 3330 | 3335 | 3335 | 3330 | 4311 |
| 394 | 20231215 | 122700 | 2013824585 | 3335 | 3340 | 3340 | 3335 | 333 |
| 395 | 20231215 | 122600 | 2012713930 | 3340 | 3340 | 3340 | 3330 | 1054 |
| 396 | 20231215 | 122500 | 2009194100 | 3330 | 3340 | 3340 | 3330 | 2209 |
| 397 | 20231215 | 122400 | 2001827250 | 3340 | 3340 | 3340 | 3340 | 44 |
| 398 | 20231215 | 122300 | 2001680290 | 3340 | 3335 | 3340 | 3335 | 481 |
| 399 | 20231215 | 122200 | 2000076145 | 3335 | 3335 | 3335 | 3335 | 0 |
| 400 | 20231215 | 122100 | 2000076145 | 3335 | 3335 | 3335 | 3335 | 671 |
| 401 | 20231215 | 122000 | 1997838360 | 3330 | 3330 | 3330 | 3325 | 303 |
| 402 | 20231215 | 121900 | 1996830210 | 3340 | 3345 | 3345 | 3330 | 7371 |
| 403 | 20231215 | 121800 | 1972284755 | 3330 | 3345 | 3345 | 3330 | 5128 |
| 404 | 20231215 | 121700 | 1955153305 | 3345 | 3350 | 3350 | 3345 | 527 |
| 405 | 20231215 | 121600 | 1953387985 | 3345 | 3345 | 3345 | 3345 | 0 |
| 406 | 20231215 | 121500 | 1953387985 | 3345 | 3345 | 3345 | 3345 | 1 |
| 407 | 20231215 | 121400 | 1953384640 | 3340 | 3340 | 3340 | 3340 | 0 |
| 408 | 20231215 | 121300 | 1953384640 | 3340 | 3350 | 3350 | 3340 | 316 |
| 409 | 20231215 | 121200 | 1952326200 | 3340 | 3340 | 3340 | 3340 | 0 |
| 410 | 20231215 | 121100 | 1952326200 | 3340 | 3340 | 3340 | 3330 | 8867 |
| 411 | 20231215 | 121000 | 1922740265 | 3340 | 3345 | 3345 | 3340 | 3879 |
| 412 | 20231215 | 120900 | 1909767640 | 3340 | 3340 | 3340 | 3335 | 147 |
| 413 | 20231215 | 120800 | 1909276665 | 3335 | 3335 | 3335 | 3335 | 316 |
| 414 | 20231215 | 120700 | 1908222805 | 3335 | 3335 | 3335 | 3335 | 734 |
| 415 | 20231215 | 120600 | 1905774915 | 3335 | 3340 | 3340 | 3335 | 457 |
| 416 | 20231215 | 120500 | 1904250215 | 3335 | 3335 | 3335 | 3335 | 0 |
| 417 | 20231215 | 120400 | 1904250215 | 3335 | 3340 | 3340 | 3335 | 105 |
| 418 | 20231215 | 120300 | 1903899540 | 3335 | 3340 | 3340 | 3335 | 106 |
| 419 | 20231215 | 120200 | 1903545525 | 3335 | 3340 | 3340 | 3335 | 736 |
| 420 | 20231215 | 120100 | 1901087500 | 3340 | 3340 | 3350 | 3340 | 22 |
| 421 | 20231215 | 120000 | 1901013870 | 3340 | 3345 | 3345 | 3340 | 23 |
| 422 | 20231215 | 115900 | 1900936940 | 3345 | 3335 | 3345 | 3335 | 283 |
| 423 | 20231215 | 115800 | 1899990340 | 3335 | 3335 | 3340 | 3335 | 869 |
| 424 | 20231215 | 115700 | 1897088195 | 3335 | 3335 | 3335 | 3335 | 0 |
| 425 | 20231215 | 115600 | 1897088195 | 3335 | 3335 | 3335 | 3335 | 124 |
| 426 | 20231215 | 115500 | 1896674655 | 3330 | 3330 | 3330 | 3330 | 316 |
| 427 | 20231215 | 115400 | 1895622375 | 3330 | 3330 | 3335 | 3330 | 635 |
| 428 | 20231215 | 115300 | 1893507760 | 3330 | 3330 | 3335 | 3330 | 3392 |
| 429 | 20231215 | 115200 | 1882208315 | 3330 | 3330 | 3330 | 3330 | 1 |
| 430 | 20231215 | 115100 | 1882204985 | 3330 | 3335 | 3335 | 3330 | 182 |
| 431 | 20231215 | 115000 | 1881598225 | 3340 | 3330 | 3340 | 3330 | 6137 |
| 432 | 20231215 | 114900 | 1861158700 | 3330 | 3335 | 3335 | 3330 | 2889 |
| 433 | 20231215 | 114800 | 1851530215 | 3335 | 3335 | 3335 | 3335 | 253 |
| 434 | 20231215 | 114700 | 1850686460 | 3335 | 3340 | 3340 | 3335 | 5139 |
| 435 | 20231215 | 114600 | 1833546255 | 3340 | 3345 | 3345 | 3340 | 3234 |
| 436 | 20231215 | 114500 | 1822739235 | 3345 | 3345 | 3345 | 3345 | 529 |
| 437 | 20231215 | 114400 | 1820969730 | 3350 | 3350 | 3350 | 3350 | 2 |
| 438 | 20231215 | 114300 | 1820963030 | 3340 | 3345 | 3345 | 3340 | 228 |
| 439 | 20231215 | 114200 | 1820200430 | 3340 | 3345 | 3345 | 3340 | 4107 |
| 440 | 20231215 | 114100 | 1806469800 | 3345 | 3350 | 3350 | 3345 | 4025 |
| 441 | 20231215 | 114000 | 1793005505 | 3345 | 3345 | 3350 | 3345 | 15 |
| 442 | 20231215 | 113900 | 1792955320 | 3340 | 3350 | 3350 | 3340 | 1619 |
| 443 | 20231215 | 113800 | 1787539645 | 3345 | 3350 | 3350 | 3345 | 214 |
| 444 | 20231215 | 113700 | 1786823800 | 3350 | 3345 | 3350 | 3345 | 483 |
| 445 | 20231215 | 113600 | 1785208080 | 3345 | 3355 | 3355 | 3345 | 2965 |
| 446 | 20231215 | 113500 | 1775280705 | 3350 | 3350 | 3355 | 3350 | 1777 |
| 447 | 20231215 | 113400 | 1769327310 | 3350 | 3350 | 3350 | 3350 | 1195 |
| 448 | 20231215 | 113300 | 1765324060 | 3350 | 3355 | 3355 | 3350 | 182 |
| 449 | 20231215 | 113200 | 1764714060 | 3350 | 3360 | 3360 | 3350 | 4070 |
| 450 | 20231215 | 113100 | 1751053470 | 3360 | 3365 | 3365 | 3360 | 6040 |
| 451 | 20231215 | 113000 | 1730751645 | 3360 | 3360 | 3360 | 3360 | 0 |
| 452 | 20231215 | 112900 | 1730751645 | 3360 | 3360 | 3365 | 3360 | 2593 |
| 453 | 20231215 | 112800 | 1722032870 | 3360 | 3365 | 3365 | 3360 | 156 |
| 454 | 20231215 | 112700 | 1721508210 | 3360 | 3360 | 3365 | 3360 | 2756 |
| 455 | 20231215 | 112600 | 1712238040 | 3360 | 3365 | 3365 | 3360 | 1385 |
| 456 | 20231215 | 112500 | 1707581340 | 3365 | 3365 | 3370 | 3365 | 3463 |
| 457 | 20231215 | 112400 | 1695928340 | 3365 | 3370 | 3370 | 3365 | 1342 |
| 458 | 20231215 | 112300 | 1691412240 | 3365 | 3375 | 3375 | 3365 | 4059 |
| 459 | 20231215 | 112200 | 1677738335 | 3370 | 3370 | 3370 | 3370 | 0 |
| 460 | 20231215 | 112100 | 1677738335 | 3370 | 3370 | 3370 | 3370 | 0 |
| 461 | 20231215 | 112000 | 1677738335 | 3370 | 3380 | 3380 | 3370 | 3013 |
| 462 | 20231215 | 111900 | 1667569675 | 3380 | 3380 | 3380 | 3380 | 17 |
| 463 | 20231215 | 111800 | 1667512215 | 3370 | 3375 | 3380 | 3370 | 4071 |
| 464 | 20231215 | 111700 | 1653772495 | 3375 | 3375 | 3380 | 3375 | 289 |
| 465 | 20231215 | 111600 | 1652796920 | 3375 | 3375 | 3375 | 3375 | 685 |
| 466 | 20231215 | 111500 | 1650485045 | 3375 | 3375 | 3380 | 3370 | 1385 |
| 467 | 20231215 | 111400 | 1645809850 | 3370 | 3370 | 3375 | 3370 | 426 |
| 468 | 20231215 | 111300 | 1644372230 | 3370 | 3370 | 3370 | 3370 | 61 |
| 469 | 20231215 | 111200 | 1644166660 | 3370 | 3370 | 3375 | 3370 | 720 |
| 470 | 20231215 | 111100 | 1641739915 | 3370 | 3375 | 3375 | 3370 | 775 |
| 471 | 20231215 | 111000 | 1639127920 | 3370 | 3380 | 3380 | 3370 | 424 |
| 472 | 20231215 | 110900 | 1637697175 | 3380 | 3375 | 3380 | 3375 | 1057 |
| 473 | 20231215 | 110800 | 1634129780 | 3380 | 3380 | 3380 | 3375 | 65 |
| 474 | 20231215 | 110700 | 1633910095 | 3380 | 3380 | 3380 | 3380 | 0 |
| 475 | 20231215 | 110600 | 1633910095 | 3380 | 3380 | 3380 | 3375 | 45 |
| 476 | 20231215 | 110500 | 1633758005 | 3380 | 3380 | 3380 | 3375 | 818 |
| 477 | 20231215 | 110400 | 1630993650 | 3375 | 3370 | 3375 | 3370 | 366 |
| 478 | 20231215 | 110300 | 1629758925 | 3370 | 3370 | 3370 | 3370 | 1 |
| 479 | 20231215 | 110200 | 1629755555 | 3370 | 3370 | 3370 | 3370 | 6 |
| 480 | 20231215 | 110100 | 1629735335 | 3370 | 3370 | 3370 | 3365 | 3763 |
| 481 | 20231215 | 110000 | 1617054175 | 3370 | 3370 | 3370 | 3370 | 3714 |
| 482 | 20231215 | 105900 | 1604537995 | 3370 | 3380 | 3380 | 3370 | 6041 |
| 483 | 20231215 | 105800 | 1584149725 | 3380 | 3380 | 3380 | 3375 | 4031 |
| 484 | 20231215 | 105700 | 1570525130 | 3380 | 3380 | 3385 | 3380 | 468 |
| 485 | 20231215 | 105600 | 1568941410 | 3380 | 3385 | 3385 | 3380 | 1259 |
| 486 | 20231215 | 105500 | 1564679855 | 3385 | 3385 | 3390 | 3385 | 2605 |
| 487 | 20231215 | 105400 | 1555861925 | 3385 | 3385 | 3390 | 3385 | 6616 |
| 488 | 20231215 | 105300 | 1533466225 | 3380 | 3380 | 3380 | 3380 | 953 |
| 489 | 20231215 | 105200 | 1530245085 | 3380 | 3380 | 3380 | 3375 | 581 |
| 490 | 20231215 | 105100 | 1528281470 | 3375 | 3380 | 3380 | 3375 | 2592 |
| 491 | 20231215 | 105000 | 1519520710 | 3380 | 3385 | 3385 | 3380 | 363 |
| 492 | 20231215 | 104900 | 1518292660 | 3380 | 3380 | 3380 | 3375 | 2011 |
| 493 | 20231215 | 104800 | 1511495640 | 3375 | 3380 | 3380 | 3375 | 173 |
| 494 | 20231215 | 104700 | 1510910940 | 3375 | 3375 | 3380 | 3375 | 110 |
| 495 | 20231215 | 104600 | 1510539250 | 3375 | 3375 | 3380 | 3375 | 1137 |
| 496 | 20231215 | 104500 | 1506701160 | 3375 | 3375 | 3380 | 3375 | 337 |
| 497 | 20231215 | 104400 | 1505562535 | 3380 | 3375 | 3380 | 3375 | 1283 |
| 498 | 20231215 | 104300 | 1501226065 | 3375 | 3380 | 3380 | 3375 | 1767 |
| 499 | 20231215 | 104200 | 1495260335 | 3375 | 3375 | 3380 | 3375 | 719 |
| 500 | 20231215 | 104100 | 1492833155 | 3380 | 3380 | 3380 | 3375 | 2208 |
| 501 | 20231215 | 104000 | 1485370730 | 3375 | 3375 | 3375 | 3370 | 1710 |
| 502 | 20231215 | 103900 | 1479599900 | 3370 | 3375 | 3375 | 3370 | 156 |
| 503 | 20231215 | 103800 | 1479073660 | 3370 | 3370 | 3370 | 3370 | 53 |
| 504 | 20231215 | 103700 | 1478895050 | 3370 | 3370 | 3370 | 3365 | 494 |
| 505 | 20231215 | 103600 | 1477230885 | 3365 | 3370 | 3370 | 3365 | 1211 |
| 506 | 20231215 | 103500 | 1473149860 | 3370 | 3370 | 3375 | 3370 | 107 |
| 507 | 20231215 | 103400 | 1472788770 | 3370 | 3365 | 3370 | 3365 | 6138 |
| 508 | 20231215 | 103300 | 1452112610 | 3365 | 3370 | 3370 | 3365 | 10599 |
| 509 | 20231215 | 103200 | 1416414350 | 3370 | 3370 | 3375 | 3370 | 831 |
| 510 | 20231215 | 103100 | 1413613875 | 3370 | 3385 | 3385 | 3370 | 23824 |
| 511 | 20231215 | 103000 | 1333201130 | 3380 | 3380 | 3385 | 3380 | 7212 |
| 512 | 20231215 | 102900 | 1308789145 | 3380 | 3380 | 3385 | 3380 | 3930 |
| 513 | 20231215 | 102800 | 1295501025 | 3380 | 3385 | 3395 | 3380 | 25743 |
| 514 | 20231215 | 102700 | 1208381610 | 3385 | 3375 | 3395 | 3370 | 27349 |
| 515 | 20231215 | 102600 | 1115928410 | 3380 | 3380 | 3385 | 3365 | 27240 |
| 516 | 20231215 | 102500 | 1023906385 | 3380 | 3385 | 3390 | 3375 | 19823 |
| 517 | 20231215 | 102400 | 956841445 | 3385 | 3350 | 3395 | 3345 | 38780 |
| 518 | 20231215 | 102300 | 825857520 | 3345 | 3355 | 3355 | 3345 | 7183 |
| 519 | 20231215 | 102200 | 801762035 | 3355 | 3345 | 3360 | 3345 | 4243 |
| 520 | 20231215 | 102100 | 787546225 | 3350 | 3350 | 3355 | 3350 | 1876 |
| 521 | 20231215 | 102000 | 781261375 | 3355 | 3355 | 3355 | 3350 | 3428 |
| 522 | 20231215 | 101900 | 769775890 | 3355 | 3350 | 3360 | 3350 | 1922 |
| 523 | 20231215 | 101800 | 763322600 | 3355 | 3350 | 3355 | 3350 | 524 |
| 524 | 20231215 | 101700 | 761565100 | 3350 | 3345 | 3355 | 3345 | 5686 |
| 525 | 20231215 | 101600 | 742516605 | 3345 | 3345 | 3350 | 3340 | 2880 |
| 526 | 20231215 | 101500 | 732883375 | 3340 | 3345 | 3345 | 3340 | 711 |
| 527 | 20231215 | 101400 | 730505165 | 3340 | 3345 | 3345 | 3340 | 53 |
| 528 | 20231215 | 101300 | 730327895 | 3340 | 3340 | 3345 | 3340 | 248 |
| 529 | 20231215 | 101200 | 729499570 | 3340 | 3345 | 3350 | 3340 | 3246 |
| 530 | 20231215 | 101100 | 718657820 | 3340 | 3345 | 3345 | 3335 | 1369 |
| 531 | 20231215 | 101000 | 714082450 | 3335 | 3335 | 3335 | 3335 | 169 |
| 532 | 20231215 | 100900 | 713518835 | 3335 | 3340 | 3345 | 3335 | 1924 |
| 533 | 20231215 | 100800 | 707092415 | 3335 | 3335 | 3335 | 3335 | 1254 |
| 534 | 20231215 | 100700 | 702910325 | 3335 | 3330 | 3340 | 3330 | 45 |
| 535 | 20231215 | 100600 | 702760165 | 3330 | 3340 | 3340 | 3330 | 422 |
| 536 | 20231215 | 100500 | 701350895 | 3330 | 3335 | 3335 | 3330 | 4513 |
| 537 | 20231215 | 100400 | 686316355 | 3330 | 3335 | 3335 | 3330 | 952 |
| 538 | 20231215 | 100300 | 683142670 | 3335 | 3335 | 3340 | 3335 | 6181 |
| 539 | 20231215 | 100200 | 662504030 | 3335 | 3340 | 3340 | 3335 | 538 |
| 540 | 20231215 | 100100 | 660709745 | 3340 | 3340 | 3340 | 3335 | 522 |
| 541 | 20231215 | 100000 | 658966445 | 3340 | 3350 | 3350 | 3340 | 1284 |
| 542 | 20231215 | 095900 | 654671710 | 3350 | 3345 | 3350 | 3345 | 2899 |
| 543 | 20231215 | 095800 | 644974550 | 3345 | 3350 | 3350 | 3345 | 1976 |
| 544 | 20231215 | 095700 | 638355365 | 3350 | 3345 | 3350 | 3345 | 3417 |
| 545 | 20231215 | 095600 | 626908435 | 3345 | 3340 | 3345 | 3340 | 2642 |
| 546 | 20231215 | 095500 | 618071815 | 3340 | 3350 | 3350 | 3340 | 6839 |
| 547 | 20231215 | 095400 | 595226435 | 3340 | 3345 | 3345 | 3340 | 1446 |
| 548 | 20231215 | 095300 | 590390205 | 3345 | 3345 | 3345 | 3340 | 82 |
| 549 | 20231215 | 095200 | 590116145 | 3340 | 3345 | 3345 | 3340 | 86 |
| 550 | 20231215 | 095100 | 589828505 | 3345 | 3345 | 3345 | 3340 | 114 |
| 551 | 20231215 | 095000 | 589447200 | 3340 | 3345 | 3345 | 3340 | 6433 |
| 552 | 20231215 | 094900 | 567928920 | 3345 | 3350 | 3350 | 3345 | 986 |
| 553 | 20231215 | 094800 | 564630565 | 3345 | 3355 | 3355 | 3345 | 4647 |
| 554 | 20231215 | 094700 | 549057170 | 3355 | 3360 | 3365 | 3350 | 4268 |
| 555 | 20231215 | 094600 | 534736925 | 3365 | 3355 | 3365 | 3355 | 5417 |
| 556 | 20231215 | 094500 | 516525240 | 3355 | 3350 | 3355 | 3350 | 3169 |
| 557 | 20231215 | 094400 | 505893470 | 3350 | 3350 | 3355 | 3345 | 10451 |
| 558 | 20231215 | 094300 | 470861130 | 3350 | 3350 | 3355 | 3350 | 1914 |
| 559 | 20231215 | 094200 | 464443730 | 3350 | 3350 | 3355 | 3350 | 1310 |
| 560 | 20231215 | 094100 | 460050625 | 3355 | 3345 | 3355 | 3340 | 2281 |
| 561 | 20231215 | 094000 | 452412845 | 3340 | 3340 | 3345 | 3340 | 884 |
| 562 | 20231215 | 093900 | 449457530 | 3340 | 3340 | 3345 | 3340 | 1902 |
| 563 | 20231215 | 093800 | 443095815 | 3340 | 3335 | 3345 | 3335 | 705 |
| 564 | 20231215 | 093700 | 440738895 | 3335 | 3340 | 3340 | 3335 | 444 |
| 565 | 20231215 | 093600 | 439256050 | 3335 | 3340 | 3345 | 3335 | 5850 |
| 566 | 20231215 | 093500 | 419710030 | 3335 | 3335 | 3335 | 3325 | 559 |
| 567 | 20231215 | 093400 | 417845885 | 3325 | 3325 | 3335 | 3325 | 461 |
| 568 | 20231215 | 093300 | 416312840 | 3325 | 3340 | 3340 | 3325 | 897 |
| 569 | 20231215 | 093200 | 413326660 | 3330 | 3335 | 3340 | 3325 | 1450 |
| 570 | 20231215 | 093100 | 408490035 | 3320 | 3330 | 3330 | 3320 | 2614 |
| 571 | 20231215 | 093000 | 399795315 | 3325 | 3330 | 3330 | 3325 | 1759 |
| 572 | 20231215 | 092900 | 393945965 | 3325 | 3325 | 3330 | 3325 | 449 |
| 573 | 20231215 | 092800 | 392452540 | 3325 | 3330 | 3330 | 3325 | 1155 |
| 574 | 20231215 | 092700 | 388607165 | 3330 | 3340 | 3340 | 3330 | 7265 |
| 575 | 20231215 | 092600 | 364394270 | 3335 | 3335 | 3340 | 3335 | 119 |
| 576 | 20231215 | 092500 | 363997400 | 3335 | 3330 | 3335 | 3330 | 1018 |
| 577 | 20231215 | 092400 | 360604325 | 3330 | 3335 | 3335 | 3325 | 4990 |
| 578 | 20231215 | 092300 | 343990565 | 3325 | 3325 | 3330 | 3325 | 137 |
| 579 | 20231215 | 092200 | 343534530 | 3325 | 3330 | 3330 | 3325 | 502 |
| 580 | 20231215 | 092100 | 341865280 | 3325 | 3325 | 3330 | 3325 | 827 |
| 581 | 20231215 | 092000 | 339112170 | 3325 | 3330 | 3335 | 3325 | 4229 |
| 582 | 20231215 | 091900 | 325033700 | 3330 | 3340 | 3340 | 3330 | 923 |
| 583 | 20231215 | 091800 | 321959980 | 3330 | 3345 | 3345 | 3330 | 11783 |
| 584 | 20231215 | 091700 | 282583095 | 3340 | 3335 | 3340 | 3335 | 3715 |
| 585 | 20231215 | 091600 | 270175050 | 3335 | 3335 | 3340 | 3330 | 1296 |
| 586 | 20231215 | 091500 | 265855535 | 3330 | 3335 | 3340 | 3330 | 3105 |
| 587 | 20231215 | 091400 | 255502395 | 3340 | 3350 | 3350 | 3335 | 2405 |
| 588 | 20231215 | 091300 | 247469940 | 3340 | 3350 | 3355 | 3340 | 8197 |
| 589 | 20231215 | 091200 | 220019100 | 3345 | 3340 | 3345 | 3340 | 7624 |
| 590 | 20231215 | 091100 | 194524115 | 3345 | 3340 | 3345 | 3340 | 1142 |
| 591 | 20231215 | 091000 | 190705925 | 3340 | 3340 | 3340 | 3335 | 3241 |
| 592 | 20231215 | 090900 | 179891605 | 3330 | 3320 | 3340 | 3315 | 13056 |
| 593 | 20231215 | 090800 | 136590160 | 3325 | 3325 | 3330 | 3320 | 1967 |
| 594 | 20231215 | 090700 | 130042340 | 3320 | 3305 | 3330 | 3305 | 6565 |
| 595 | 20231215 | 090600 | 108305025 | 3305 | 3310 | 3310 | 3305 | 3278 |
| 596 | 20231215 | 090500 | 97461630 | 3315 | 3315 | 3320 | 3315 | 4106 |
| 597 | 20231215 | 090400 | 83848140 | 3315 | 3320 | 3320 | 3315 | 2319 |
| 598 | 20231215 | 090300 | 76153900 | 3315 | 3320 | 3340 | 3315 | 4931 |
| 599 | 20231215 | 090200 | 59790265 | 3320 | 3315 | 3330 | 3315 | 110 |
| 600 | 20231215 | 090100 | 59424615 | 3315 | 3305 | 3335 | 3300 | 4423 |
| 601 | 20231215 | 090000 | 44781050 | 3300 | 3330 | 3340 | 3300 | 13480 |