31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 3 | 20231222 | 193600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20231222 | 193500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20231222 | 193400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20231222 | 193300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20231222 | 193200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20231222 | 193100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20231222 | 193000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20231222 | 192900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20231222 | 192800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20231222 | 192700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20231222 | 192600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20231222 | 192500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20231222 | 192400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20231222 | 192300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20231222 | 192200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20231222 | 192100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20231222 | 192000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20231222 | 191900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20231222 | 191800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20231222 | 191700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20231222 | 191600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20231222 | 191500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20231222 | 191400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20231222 | 191300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20231222 | 191200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20231222 | 191100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20231222 | 191000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20231222 | 190900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20231222 | 190800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20231222 | 190700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 33 | 20231222 | 190600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20231222 | 190500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20231222 | 190400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20231222 | 190300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20231222 | 190200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20231222 | 190100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20231222 | 190000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20231222 | 185900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20231222 | 185800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20231222 | 185700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20231222 | 185600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20231222 | 185500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20231222 | 185400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20231222 | 185300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20231222 | 185200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20231222 | 185100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20231222 | 185000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20231222 | 184900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20231222 | 184800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20231222 | 184700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20231222 | 184600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20231222 | 184500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20231222 | 184400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20231222 | 184300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20231222 | 184200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20231222 | 184100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20231222 | 184000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20231222 | 183900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20231222 | 183800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20231222 | 183700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 63 | 20231222 | 183600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20231222 | 183500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20231222 | 183400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20231222 | 183300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20231222 | 183200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20231222 | 183100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20231222 | 183000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20231222 | 182900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20231222 | 182800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20231222 | 182700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20231222 | 182600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20231222 | 182500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20231222 | 182400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20231222 | 182300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20231222 | 182200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20231222 | 182100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20231222 | 182000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20231222 | 181900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20231222 | 181800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20231222 | 181700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20231222 | 181600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20231222 | 181500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20231222 | 181400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20231222 | 181300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20231222 | 181200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20231222 | 181100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20231222 | 181000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20231222 | 180900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20231222 | 180800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20231222 | 180700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 93 | 20231222 | 180600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20231222 | 180500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20231222 | 180400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20231222 | 180300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20231222 | 180200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20231222 | 180100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20231222 | 180000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20231222 | 175900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20231222 | 175800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20231222 | 175700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20231222 | 175600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20231222 | 175500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20231222 | 175400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20231222 | 175300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20231222 | 175200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20231222 | 175100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20231222 | 175000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20231222 | 174900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20231222 | 174800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20231222 | 174700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20231222 | 174600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20231222 | 174500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20231222 | 174400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20231222 | 174300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20231222 | 174200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20231222 | 174100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20231222 | 174000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20231222 | 173900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20231222 | 173800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20231222 | 173700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 123 | 20231222 | 173600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20231222 | 173500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20231222 | 173400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20231222 | 173300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20231222 | 173200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20231222 | 173100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20231222 | 173000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20231222 | 172900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20231222 | 172800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20231222 | 172700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20231222 | 172600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20231222 | 172500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20231222 | 172400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20231222 | 172300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20231222 | 172200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20231222 | 172100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20231222 | 172000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20231222 | 171900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20231222 | 171800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20231222 | 171700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20231222 | 171600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20231222 | 171500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20231222 | 171400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20231222 | 171300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20231222 | 171200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20231222 | 171100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20231222 | 171000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20231222 | 170900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20231222 | 170800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20231222 | 170700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 153 | 20231222 | 170600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20231222 | 170500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20231222 | 170400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20231222 | 170300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20231222 | 170200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20231222 | 170100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20231222 | 170000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20231222 | 165900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20231222 | 165800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20231222 | 165700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20231222 | 165600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20231222 | 165500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20231222 | 165400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20231222 | 165300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20231222 | 165200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20231222 | 165100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20231222 | 165000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20231222 | 164900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20231222 | 164800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20231222 | 164700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20231222 | 164600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20231222 | 164500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20231222 | 164400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20231222 | 164300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20231222 | 164200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20231222 | 164100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20231222 | 164000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20231222 | 163900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20231222 | 163800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20231222 | 163700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 183 | 20231222 | 163600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20231222 | 163500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20231222 | 163400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20231222 | 163300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20231222 | 163200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20231222 | 163100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20231222 | 163000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20231222 | 162900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20231222 | 162800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20231222 | 162700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20231222 | 162600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20231222 | 162500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20231222 | 162400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20231222 | 162300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20231222 | 162200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20231222 | 162100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20231222 | 162000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20231222 | 161900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20231222 | 161800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20231222 | 161700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20231222 | 161600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20231222 | 161500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20231222 | 161400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20231222 | 161300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20231222 | 161200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20231222 | 161100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20231222 | 161000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20231222 | 160900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20231222 | 160800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20231222 | 160700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 213 | 20231222 | 160600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20231222 | 160500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 215 | 20231222 | 160400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 216 | 20231222 | 160300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20231222 | 160200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20231222 | 160100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20231222 | 160000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20231222 | 155900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 221 | 20231222 | 155800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 222 | 20231222 | 155700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 223 | 20231222 | 155600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 224 | 20231222 | 155500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20231222 | 155400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20231222 | 155300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 227 | 20231222 | 155200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 228 | 20231222 | 155100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 229 | 20231222 | 155000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 230 | 20231222 | 154900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 231 | 20231222 | 154800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 232 | 20231222 | 154700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 233 | 20231222 | 154600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 234 | 20231222 | 154500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 235 | 20231222 | 154400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 236 | 20231222 | 154300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 237 | 20231222 | 154200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 238 | 20231222 | 154100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 239 | 20231222 | 154000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 240 | 20231222 | 153900 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 241 | 20231222 | 153800 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 242 | 20231222 | 153700 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 243 | 20231222 | 153600 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 244 | 20231222 | 153500 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 245 | 20231222 | 153400 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 246 | 20231222 | 153300 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 247 | 20231222 | 153200 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 248 | 20231222 | 153100 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 0 |
| 249 | 20231222 | 153000 | 1352257305 | 2180 | 2180 | 2180 | 2180 | 4176 |
| 250 | 20231222 | 152900 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 251 | 20231222 | 152800 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 252 | 20231222 | 152700 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 253 | 20231222 | 152600 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 254 | 20231222 | 152500 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 255 | 20231222 | 152400 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 256 | 20231222 | 152300 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 257 | 20231222 | 152200 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 258 | 20231222 | 152100 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 259 | 20231222 | 152000 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 260 | 20231222 | 151900 | 1343153625 | 2180 | 2180 | 2180 | 2180 | 2973 |
| 261 | 20231222 | 151800 | 1336672485 | 2180 | 2180 | 2180 | 2175 | 268 |
| 262 | 20231222 | 151700 | 1336088495 | 2175 | 2175 | 2175 | 2175 | 471 |
| 263 | 20231222 | 151600 | 1335064070 | 2175 | 2180 | 2180 | 2175 | 175 |
| 264 | 20231222 | 151500 | 1334682640 | 2180 | 2175 | 2180 | 2175 | 43 |
| 265 | 20231222 | 151400 | 1334589110 | 2175 | 2180 | 2180 | 2175 | 14 |
| 266 | 20231222 | 151300 | 1334558640 | 2180 | 2175 | 2180 | 2175 | 621 |
| 267 | 20231222 | 151200 | 1333205860 | 2175 | 2175 | 2175 | 2175 | 100 |
| 268 | 20231222 | 151100 | 1332988360 | 2175 | 2175 | 2180 | 2175 | 2767 |
| 269 | 20231222 | 151000 | 1326961670 | 2175 | 2175 | 2175 | 2175 | 9707 |
| 270 | 20231222 | 150900 | 1305848945 | 2185 | 2185 | 2185 | 2185 | 0 |
| 271 | 20231222 | 150800 | 1305848945 | 2185 | 2185 | 2185 | 2185 | 139 |
| 272 | 20231222 | 150700 | 1305545230 | 2185 | 2180 | 2185 | 2180 | 2808 |
| 273 | 20231222 | 150600 | 1299423035 | 2180 | 2185 | 2185 | 2180 | 1003 |
| 274 | 20231222 | 150500 | 1297236490 | 2180 | 2180 | 2180 | 2180 | 6472 |
| 275 | 20231222 | 150400 | 1283127530 | 2185 | 2185 | 2185 | 2185 | 29 |
| 276 | 20231222 | 150300 | 1283064165 | 2185 | 2185 | 2185 | 2185 | 0 |
| 277 | 20231222 | 150200 | 1283064165 | 2185 | 2180 | 2185 | 2180 | 11 |
| 278 | 20231222 | 150100 | 1283040135 | 2185 | 2180 | 2185 | 2180 | 800 |
| 279 | 20231222 | 150000 | 1281292635 | 2185 | 2190 | 2190 | 2185 | 2113 |
| 280 | 20231222 | 145900 | 1276675480 | 2190 | 2190 | 2190 | 2190 | 301 |
| 281 | 20231222 | 145800 | 1276016290 | 2190 | 2190 | 2190 | 2190 | 81 |
| 282 | 20231222 | 145700 | 1275838900 | 2185 | 2185 | 2185 | 2180 | 2967 |
| 283 | 20231222 | 145600 | 1269356030 | 2185 | 2185 | 2185 | 2180 | 1063 |
| 284 | 20231222 | 145500 | 1267033745 | 2185 | 2180 | 2185 | 2180 | 4381 |
| 285 | 20231222 | 145400 | 1257482440 | 2180 | 2185 | 2185 | 2180 | 101 |
| 286 | 20231222 | 145300 | 1257262255 | 2185 | 2185 | 2185 | 2180 | 3155 |
| 287 | 20231222 | 145200 | 1250376585 | 2185 | 2185 | 2185 | 2185 | 100 |
| 288 | 20231222 | 145100 | 1250158085 | 2190 | 2190 | 2190 | 2190 | 98 |
| 289 | 20231222 | 145000 | 1249943465 | 2180 | 2190 | 2190 | 2180 | 2831 |
| 290 | 20231222 | 144900 | 1243767575 | 2190 | 2185 | 2190 | 2185 | 1519 |
| 291 | 20231222 | 144800 | 1240448460 | 2185 | 2190 | 2190 | 2185 | 120 |
| 292 | 20231222 | 144700 | 1240185685 | 2185 | 2180 | 2185 | 2180 | 810 |
| 293 | 20231222 | 144600 | 1238419860 | 2180 | 2190 | 2190 | 2180 | 518 |
| 294 | 20231222 | 144500 | 1237290480 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20231222 | 144400 | 1237290480 | 2190 | 2185 | 2190 | 2185 | 444 |
| 296 | 20231222 | 144300 | 1236318145 | 2185 | 2185 | 2185 | 2185 | 500 |
| 297 | 20231222 | 144200 | 1235225645 | 2185 | 2190 | 2190 | 2185 | 306 |
| 298 | 20231222 | 144100 | 1234557030 | 2185 | 2185 | 2185 | 2185 | 10363 |
| 299 | 20231222 | 144000 | 1211913875 | 2185 | 2190 | 2190 | 2185 | 15 |
| 300 | 20231222 | 143900 | 1211881075 | 2190 | 2190 | 2190 | 2185 | 154 |
| 301 | 20231222 | 143800 | 1211544015 | 2185 | 2190 | 2190 | 2185 | 355 |
| 302 | 20231222 | 143700 | 1210768065 | 2185 | 2190 | 2190 | 2185 | 261 |
| 303 | 20231222 | 143600 | 1210196530 | 2190 | 2185 | 2190 | 2185 | 302 |
| 304 | 20231222 | 143500 | 1209536650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 305 | 20231222 | 143400 | 1209536650 | 2185 | 2185 | 2185 | 2185 | 455 |
| 306 | 20231222 | 143300 | 1208542475 | 2185 | 2185 | 2185 | 2185 | 0 |
| 307 | 20231222 | 143200 | 1208542475 | 2185 | 2185 | 2185 | 2185 | 1130 |
| 308 | 20231222 | 143100 | 1206073425 | 2190 | 2190 | 2190 | 2190 | 4 |
| 309 | 20231222 | 143000 | 1206064665 | 2190 | 2190 | 2190 | 2190 | 634 |
| 310 | 20231222 | 142900 | 1204676205 | 2190 | 2190 | 2190 | 2190 | 2604 |
| 311 | 20231222 | 142800 | 1198973445 | 2190 | 2190 | 2190 | 2190 | 594 |
| 312 | 20231222 | 142700 | 1197672585 | 2190 | 2190 | 2190 | 2190 | 667 |
| 313 | 20231222 | 142600 | 1196211855 | 2190 | 2190 | 2190 | 2190 | 1119 |
| 314 | 20231222 | 142500 | 1193761245 | 2190 | 2190 | 2190 | 2190 | 10 |
| 315 | 20231222 | 142400 | 1193739345 | 2195 | 2185 | 2195 | 2185 | 1510 |
| 316 | 20231222 | 142300 | 1190433640 | 2185 | 2190 | 2190 | 2185 | 4 |
| 317 | 20231222 | 142200 | 1190424890 | 2190 | 2190 | 2190 | 2190 | 101 |
| 318 | 20231222 | 142100 | 1190203700 | 2190 | 2190 | 2190 | 2190 | 110 |
| 319 | 20231222 | 142000 | 1189962800 | 2190 | 2190 | 2195 | 2190 | 2051 |
| 320 | 20231222 | 141900 | 1185461435 | 2190 | 2190 | 2190 | 2190 | 0 |
| 321 | 20231222 | 141800 | 1185461435 | 2190 | 2185 | 2190 | 2185 | 11 |
| 322 | 20231222 | 141700 | 1185437395 | 2190 | 2195 | 2195 | 2190 | 924 |
| 323 | 20231222 | 141600 | 1183413735 | 2190 | 2190 | 2190 | 2190 | 0 |
| 324 | 20231222 | 141500 | 1183413735 | 2190 | 2190 | 2190 | 2190 | 142 |
| 325 | 20231222 | 141400 | 1183102755 | 2190 | 2190 | 2190 | 2190 | 651 |
| 326 | 20231222 | 141300 | 1181677065 | 2190 | 2190 | 2190 | 2190 | 0 |
| 327 | 20231222 | 141200 | 1181677065 | 2190 | 2190 | 2190 | 2190 | 355 |
| 328 | 20231222 | 141100 | 1180899615 | 2190 | 2190 | 2190 | 2190 | 1600 |
| 329 | 20231222 | 141000 | 1177395615 | 2190 | 2190 | 2190 | 2190 | 990 |
| 330 | 20231222 | 140900 | 1175227515 | 2190 | 2195 | 2195 | 2190 | 726 |
| 331 | 20231222 | 140800 | 1173636950 | 2195 | 2195 | 2195 | 2195 | 0 |
| 332 | 20231222 | 140700 | 1173636950 | 2195 | 2190 | 2195 | 2190 | 2001 |
| 333 | 20231222 | 140600 | 1169254755 | 2190 | 2190 | 2190 | 2190 | 0 |
| 334 | 20231222 | 140500 | 1169254755 | 2190 | 2190 | 2190 | 2190 | 1 |
| 335 | 20231222 | 140400 | 1169252565 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 336 | 20231222 | 140300 | 1164872565 | 2195 | 2190 | 2195 | 2190 | 373 |
| 337 | 20231222 | 140200 | 1164055575 | 2190 | 2190 | 2190 | 2190 | 30 |
| 338 | 20231222 | 140100 | 1163989875 | 2195 | 2200 | 2200 | 2195 | 2212 |
| 339 | 20231222 | 140000 | 1159133830 | 2195 | 2195 | 2195 | 2195 | 24262 |
| 340 | 20231222 | 135900 | 1105878740 | 2195 | 2190 | 2195 | 2190 | 3187 |
| 341 | 20231222 | 135800 | 1098890500 | 2190 | 2190 | 2190 | 2190 | 3 |
| 342 | 20231222 | 135700 | 1098883930 | 2195 | 2190 | 2195 | 2190 | 827 |
| 343 | 20231222 | 135600 | 1097072790 | 2195 | 2190 | 2195 | 2190 | 878 |
| 344 | 20231222 | 135500 | 1095147590 | 2190 | 2190 | 2190 | 2190 | 1828 |
| 345 | 20231222 | 135400 | 1091144270 | 2185 | 2190 | 2195 | 2185 | 4705 |
| 346 | 20231222 | 135300 | 1080830965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 347 | 20231222 | 135200 | 1080830965 | 2190 | 2195 | 2195 | 2190 | 914 |
| 348 | 20231222 | 135100 | 1078829300 | 2195 | 2190 | 2195 | 2190 | 201 |
| 349 | 20231222 | 135000 | 1078389105 | 2195 | 2195 | 2195 | 2195 | 2 |
| 350 | 20231222 | 134900 | 1078384715 | 2195 | 2190 | 2195 | 2190 | 116 |
| 351 | 20231222 | 134800 | 1078130670 | 2195 | 2195 | 2195 | 2195 | 20 |
| 352 | 20231222 | 134700 | 1078086770 | 2190 | 2195 | 2195 | 2190 | 299 |
| 353 | 20231222 | 134600 | 1077431460 | 2190 | 2185 | 2190 | 2185 | 8302 |
| 354 | 20231222 | 134500 | 1059250580 | 2190 | 2185 | 2190 | 2185 | 3 |
| 355 | 20231222 | 134400 | 1059244020 | 2185 | 2185 | 2185 | 2185 | 135 |
| 356 | 20231222 | 134300 | 1058949045 | 2185 | 2185 | 2185 | 2185 | 0 |
| 357 | 20231222 | 134200 | 1058949045 | 2185 | 2185 | 2185 | 2185 | 1762 |
| 358 | 20231222 | 134100 | 1055099075 | 2185 | 2185 | 2185 | 2185 | 193 |
| 359 | 20231222 | 134000 | 1054677370 | 2185 | 2190 | 2190 | 2185 | 2006 |
| 360 | 20231222 | 133900 | 1050294235 | 2190 | 2185 | 2190 | 2185 | 458 |
| 361 | 20231222 | 133800 | 1049291220 | 2185 | 2185 | 2185 | 2185 | 0 |
| 362 | 20231222 | 133700 | 1049291220 | 2185 | 2185 | 2190 | 2185 | 141 |
| 363 | 20231222 | 133600 | 1048983130 | 2185 | 2185 | 2185 | 2185 | 5 |
| 364 | 20231222 | 133500 | 1048972205 | 2185 | 2185 | 2185 | 2185 | 107 |
| 365 | 20231222 | 133400 | 1048738410 | 2185 | 2185 | 2185 | 2185 | 91 |
| 366 | 20231222 | 133300 | 1048539575 | 2185 | 2185 | 2185 | 2185 | 195 |
| 367 | 20231222 | 133200 | 1048113500 | 2185 | 2185 | 2185 | 2185 | 5 |
| 368 | 20231222 | 133100 | 1048102575 | 2185 | 2185 | 2185 | 2185 | 15 |
| 369 | 20231222 | 133000 | 1048069800 | 2185 | 2185 | 2185 | 2185 | 0 |
| 370 | 20231222 | 132900 | 1048069800 | 2185 | 2185 | 2185 | 2185 | 0 |
| 371 | 20231222 | 132800 | 1048069800 | 2185 | 2185 | 2185 | 2185 | 997 |
| 372 | 20231222 | 132700 | 1045891355 | 2185 | 2185 | 2185 | 2185 | 3120 |
| 373 | 20231222 | 132600 | 1039074155 | 2185 | 2190 | 2190 | 2185 | 26 |
| 374 | 20231222 | 132500 | 1039017240 | 2185 | 2185 | 2185 | 2185 | 0 |
| 375 | 20231222 | 132400 | 1039017240 | 2185 | 2185 | 2185 | 2185 | 6 |
| 376 | 20231222 | 132300 | 1039004130 | 2190 | 2190 | 2190 | 2190 | 0 |
| 377 | 20231222 | 132200 | 1039004130 | 2190 | 2190 | 2190 | 2190 | 100 |
| 378 | 20231222 | 132100 | 1038785130 | 2190 | 2190 | 2190 | 2190 | 0 |
| 379 | 20231222 | 132000 | 1038785130 | 2190 | 2190 | 2190 | 2190 | 1 |
| 380 | 20231222 | 131900 | 1038782940 | 2190 | 2190 | 2190 | 2190 | 246 |
| 381 | 20231222 | 131800 | 1038244200 | 2185 | 2185 | 2185 | 2185 | 0 |
| 382 | 20231222 | 131700 | 1038244200 | 2185 | 2190 | 2190 | 2185 | 42 |
| 383 | 20231222 | 131600 | 1038152270 | 2190 | 2190 | 2190 | 2190 | 798 |
| 384 | 20231222 | 131500 | 1036404650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 385 | 20231222 | 131400 | 1036404650 | 2185 | 2185 | 2185 | 2185 | 3011 |
| 386 | 20231222 | 131300 | 1029825615 | 2185 | 2185 | 2185 | 2185 | 500 |
| 387 | 20231222 | 131200 | 1028733115 | 2185 | 2185 | 2185 | 2185 | 90 |
| 388 | 20231222 | 131100 | 1028536465 | 2185 | 2185 | 2185 | 2185 | 0 |
| 389 | 20231222 | 131000 | 1028536465 | 2185 | 2185 | 2185 | 2185 | 15 |
| 390 | 20231222 | 130900 | 1028503690 | 2190 | 2190 | 2190 | 2190 | 787 |
| 391 | 20231222 | 130800 | 1026780160 | 2190 | 2190 | 2190 | 2185 | 1023 |
| 392 | 20231222 | 130700 | 1024544790 | 2185 | 2185 | 2185 | 2185 | 0 |
| 393 | 20231222 | 130600 | 1024544790 | 2185 | 2185 | 2190 | 2185 | 177 |
| 394 | 20231222 | 130500 | 1024157445 | 2190 | 2190 | 2190 | 2190 | 0 |
| 395 | 20231222 | 130400 | 1024157445 | 2190 | 2190 | 2190 | 2190 | 6 |
| 396 | 20231222 | 130300 | 1024144305 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 397 | 20231222 | 130200 | 1019774305 | 2185 | 2190 | 2190 | 2185 | 2286 |
| 398 | 20231222 | 130100 | 1014776310 | 2195 | 2195 | 2195 | 2195 | 6 |
| 399 | 20231222 | 130000 | 1014763140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 400 | 20231222 | 125900 | 1014763140 | 2190 | 2190 | 2190 | 2190 | 815 |
| 401 | 20231222 | 125800 | 1012978290 | 2190 | 2185 | 2190 | 2185 | 2272 |
| 402 | 20231222 | 125700 | 1008007845 | 2190 | 2190 | 2190 | 2190 | 0 |
| 403 | 20231222 | 125600 | 1008007845 | 2190 | 2190 | 2190 | 2190 | 55 |
| 404 | 20231222 | 125500 | 1007887395 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 405 | 20231222 | 125400 | 1003507395 | 2190 | 2190 | 2190 | 2190 | 0 |
| 406 | 20231222 | 125300 | 1003507395 | 2190 | 2190 | 2190 | 2190 | 40 |
| 407 | 20231222 | 125200 | 1003419795 | 2190 | 2190 | 2190 | 2190 | 1150 |
| 408 | 20231222 | 125100 | 1000901295 | 2190 | 2190 | 2190 | 2190 | 150 |
| 409 | 20231222 | 125000 | 1000572795 | 2190 | 2195 | 2195 | 2190 | 1199 |
| 410 | 20231222 | 124900 | 997941040 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 411 | 20231222 | 124800 | 993561040 | 2195 | 2195 | 2195 | 2195 | 456 |
| 412 | 20231222 | 124700 | 992560120 | 2195 | 2195 | 2195 | 2195 | 0 |
| 413 | 20231222 | 124600 | 992560120 | 2195 | 2195 | 2195 | 2195 | 50 |
| 414 | 20231222 | 124500 | 992450370 | 2190 | 2190 | 2190 | 2190 | 1304 |
| 415 | 20231222 | 124400 | 989594610 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 416 | 20231222 | 124300 | 987404610 | 2195 | 2195 | 2195 | 2195 | 1 |
| 417 | 20231222 | 124200 | 987402415 | 2195 | 2195 | 2195 | 2195 | 103 |
| 418 | 20231222 | 124100 | 987176330 | 2190 | 2190 | 2195 | 2190 | 417 |
| 419 | 20231222 | 124000 | 986263080 | 2195 | 2195 | 2195 | 2190 | 507 |
| 420 | 20231222 | 123900 | 985151715 | 2195 | 2190 | 2195 | 2190 | 503 |
| 421 | 20231222 | 123800 | 984050130 | 2190 | 2190 | 2190 | 2190 | 1 |
| 422 | 20231222 | 123700 | 984047940 | 2185 | 2185 | 2185 | 2185 | 0 |
| 423 | 20231222 | 123600 | 984047940 | 2185 | 2190 | 2190 | 2185 | 884 |
| 424 | 20231222 | 123500 | 982112150 | 2195 | 2190 | 2195 | 2190 | 8247 |
| 425 | 20231222 | 123400 | 964051200 | 2190 | 2185 | 2190 | 2185 | 604 |
| 426 | 20231222 | 123300 | 962728480 | 2185 | 2185 | 2185 | 2185 | 50 |
| 427 | 20231222 | 123200 | 962619230 | 2180 | 2185 | 2185 | 2180 | 5520 |
| 428 | 20231222 | 123100 | 950577130 | 2185 | 2185 | 2185 | 2185 | 1749 |
| 429 | 20231222 | 123000 | 946755565 | 2185 | 2185 | 2185 | 2185 | 0 |
| 430 | 20231222 | 122900 | 946755565 | 2185 | 2185 | 2185 | 2185 | 1966 |
| 431 | 20231222 | 122800 | 942459855 | 2190 | 2190 | 2190 | 2190 | 418 |
| 432 | 20231222 | 122700 | 941544435 | 2190 | 2190 | 2190 | 2190 | 6978 |
| 433 | 20231222 | 122600 | 926262615 | 2190 | 2190 | 2190 | 2190 | 0 |
| 434 | 20231222 | 122500 | 926262615 | 2190 | 2190 | 2190 | 2190 | 1 |
| 435 | 20231222 | 122400 | 926260425 | 2180 | 2180 | 2180 | 2180 | 0 |
| 436 | 20231222 | 122300 | 926260425 | 2180 | 2180 | 2180 | 2180 | 0 |
| 437 | 20231222 | 122200 | 926260425 | 2180 | 2180 | 2190 | 2180 | 235 |
| 438 | 20231222 | 122100 | 925748025 | 2185 | 2190 | 2190 | 2185 | 6015 |
| 439 | 20231222 | 122000 | 912600175 | 2190 | 2190 | 2190 | 2190 | 100 |
| 440 | 20231222 | 121900 | 912381175 | 2190 | 2190 | 2190 | 2190 | 306 |
| 441 | 20231222 | 121800 | 911711035 | 2190 | 2190 | 2190 | 2190 | 1717 |
| 442 | 20231222 | 121700 | 907950805 | 2195 | 2195 | 2195 | 2195 | 201 |
| 443 | 20231222 | 121600 | 907509610 | 2195 | 2190 | 2195 | 2190 | 1456 |
| 444 | 20231222 | 121500 | 904318470 | 2190 | 2190 | 2190 | 2190 | 1830 |
| 445 | 20231222 | 121400 | 900310770 | 2195 | 2195 | 2195 | 2195 | 566 |
| 446 | 20231222 | 121300 | 899068400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 447 | 20231222 | 121200 | 899068400 | 2195 | 2195 | 2195 | 2195 | 10 |
| 448 | 20231222 | 121100 | 899046450 | 2190 | 2190 | 2190 | 2190 | 500 |
| 449 | 20231222 | 121000 | 897951450 | 2185 | 2185 | 2185 | 2185 | 21 |
| 450 | 20231222 | 120900 | 897905565 | 2195 | 2195 | 2195 | 2195 | 100 |
| 451 | 20231222 | 120800 | 897686065 | 2190 | 2190 | 2190 | 2190 | 5 |
| 452 | 20231222 | 120700 | 897675115 | 2190 | 2195 | 2195 | 2190 | 3282 |
| 453 | 20231222 | 120600 | 890486805 | 2195 | 2195 | 2195 | 2190 | 1015 |
| 454 | 20231222 | 120500 | 888258955 | 2195 | 2190 | 2195 | 2190 | 34 |
| 455 | 20231222 | 120400 | 888184385 | 2190 | 2190 | 2190 | 2190 | 333 |
| 456 | 20231222 | 120300 | 887455115 | 2190 | 2190 | 2190 | 2190 | 650 |
| 457 | 20231222 | 120200 | 886031615 | 2190 | 2190 | 2190 | 2190 | 1116 |
| 458 | 20231222 | 120100 | 883587575 | 2190 | 2190 | 2190 | 2190 | 53 |
| 459 | 20231222 | 120000 | 883471505 | 2190 | 2190 | 2190 | 2190 | 1610 |
| 460 | 20231222 | 115900 | 879945605 | 2195 | 2195 | 2195 | 2195 | 415 |
| 461 | 20231222 | 115800 | 879034680 | 2195 | 2190 | 2195 | 2190 | 2181 |
| 462 | 20231222 | 115700 | 874247885 | 2190 | 2190 | 2190 | 2190 | 74 |
| 463 | 20231222 | 115600 | 874085825 | 2190 | 2195 | 2195 | 2190 | 13 |
| 464 | 20231222 | 115500 | 874057305 | 2195 | 2195 | 2195 | 2195 | 5211 |
| 465 | 20231222 | 115400 | 862619160 | 2195 | 2195 | 2195 | 2195 | 19072 |
| 466 | 20231222 | 115300 | 820756120 | 2195 | 2195 | 2200 | 2195 | 450 |
| 467 | 20231222 | 115200 | 819767425 | 2200 | 2190 | 2200 | 2190 | 4319 |
| 468 | 20231222 | 115100 | 810277765 | 2190 | 2190 | 2190 | 2190 | 52 |
| 469 | 20231222 | 115000 | 810163885 | 2190 | 2190 | 2190 | 2190 | 98 |
| 470 | 20231222 | 114900 | 809949265 | 2185 | 2190 | 2190 | 2185 | 86 |
| 471 | 20231222 | 114800 | 809761250 | 2185 | 2195 | 2195 | 2185 | 1586 |
| 472 | 20231222 | 114700 | 806288455 | 2195 | 2195 | 2195 | 2190 | 5471 |
| 473 | 20231222 | 114600 | 794279770 | 2190 | 2180 | 2195 | 2180 | 10227 |
| 474 | 20231222 | 114500 | 771902380 | 2180 | 2180 | 2180 | 2180 | 71 |
| 475 | 20231222 | 114400 | 771747600 | 2180 | 2180 | 2180 | 2180 | 5 |
| 476 | 20231222 | 114300 | 771736700 | 2175 | 2180 | 2180 | 2175 | 862 |
| 477 | 20231222 | 114200 | 769861180 | 2180 | 2185 | 2185 | 2180 | 1219 |
| 478 | 20231222 | 114100 | 767199910 | 2185 | 2185 | 2185 | 2185 | 0 |
| 479 | 20231222 | 114000 | 767199910 | 2185 | 2185 | 2185 | 2185 | 0 |
| 480 | 20231222 | 113900 | 767199910 | 2185 | 2180 | 2185 | 2180 | 27 |
| 481 | 20231222 | 113800 | 767140940 | 2180 | 2180 | 2180 | 2180 | 252 |
| 482 | 20231222 | 113700 | 766591580 | 2185 | 2175 | 2185 | 2175 | 486 |
| 483 | 20231222 | 113600 | 765531530 | 2180 | 2180 | 2180 | 2180 | 0 |
| 484 | 20231222 | 113500 | 765531530 | 2180 | 2180 | 2180 | 2180 | 2 |
| 485 | 20231222 | 113400 | 765527170 | 2185 | 2180 | 2185 | 2180 | 5 |
| 486 | 20231222 | 113300 | 765516265 | 2180 | 2180 | 2180 | 2180 | 2226 |
| 487 | 20231222 | 113200 | 760663585 | 2175 | 2175 | 2175 | 2175 | 639 |
| 488 | 20231222 | 113100 | 759273760 | 2175 | 2175 | 2175 | 2175 | 0 |
| 489 | 20231222 | 113000 | 759273760 | 2175 | 2175 | 2175 | 2175 | 3563 |
| 490 | 20231222 | 112900 | 751524235 | 2170 | 2170 | 2170 | 2170 | 439 |
| 491 | 20231222 | 112800 | 750571605 | 2175 | 2175 | 2175 | 2175 | 518 |
| 492 | 20231222 | 112700 | 749444955 | 2175 | 2175 | 2175 | 2175 | 719 |
| 493 | 20231222 | 112600 | 747881130 | 2180 | 2180 | 2180 | 2180 | 1596 |
| 494 | 20231222 | 112500 | 744401850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 495 | 20231222 | 112400 | 744401850 | 2175 | 2175 | 2175 | 2175 | 1538 |
| 496 | 20231222 | 112300 | 741056700 | 2175 | 2175 | 2175 | 2175 | 0 |
| 497 | 20231222 | 112200 | 741056700 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 498 | 20231222 | 112100 | 738881700 | 2170 | 2175 | 2175 | 2170 | 2750 |
| 499 | 20231222 | 112000 | 732911200 | 2170 | 2175 | 2175 | 2170 | 1500 |
| 500 | 20231222 | 111900 | 729651275 | 2180 | 2180 | 2180 | 2180 | 10 |
| 501 | 20231222 | 111800 | 729629475 | 2175 | 2175 | 2175 | 2175 | 1049 |
| 502 | 20231222 | 111700 | 727347900 | 2175 | 2175 | 2175 | 2175 | 300 |
| 503 | 20231222 | 111600 | 726695400 | 2180 | 2180 | 2180 | 2180 | 0 |
| 504 | 20231222 | 111500 | 726695400 | 2180 | 2180 | 2180 | 2180 | 5 |
| 505 | 20231222 | 111400 | 726684500 | 2175 | 2175 | 2180 | 2175 | 1285 |
| 506 | 20231222 | 111300 | 723889125 | 2180 | 2180 | 2180 | 2180 | 200 |
| 507 | 20231222 | 111200 | 723453125 | 2180 | 2180 | 2180 | 2180 | 3 |
| 508 | 20231222 | 111100 | 723446585 | 2180 | 2180 | 2180 | 2180 | 5 |
| 509 | 20231222 | 111000 | 723435685 | 2180 | 2175 | 2180 | 2175 | 866 |
| 510 | 20231222 | 110900 | 721551305 | 2175 | 2185 | 2185 | 2175 | 9704 |
| 511 | 20231222 | 110800 | 700396485 | 2180 | 2180 | 2180 | 2180 | 526 |
| 512 | 20231222 | 110700 | 699249805 | 2180 | 2185 | 2185 | 2180 | 453 |
| 513 | 20231222 | 110600 | 698260015 | 2185 | 2185 | 2185 | 2185 | 24 |
| 514 | 20231222 | 110500 | 698207575 | 2185 | 2185 | 2185 | 2185 | 27 |
| 515 | 20231222 | 110400 | 698148580 | 2185 | 2180 | 2185 | 2180 | 2183 |
| 516 | 20231222 | 110300 | 693379725 | 2185 | 2185 | 2185 | 2185 | 81 |
| 517 | 20231222 | 110200 | 693202740 | 2185 | 2185 | 2185 | 2185 | 36 |
| 518 | 20231222 | 110100 | 693124080 | 2180 | 2185 | 2185 | 2180 | 540 |
| 519 | 20231222 | 110000 | 691946830 | 2185 | 2185 | 2185 | 2185 | 4 |
| 520 | 20231222 | 105900 | 691938090 | 2185 | 2185 | 2185 | 2185 | 12 |
| 521 | 20231222 | 105800 | 691911870 | 2185 | 2180 | 2185 | 2180 | 627 |
| 522 | 20231222 | 105700 | 690544900 | 2185 | 2185 | 2185 | 2180 | 516 |
| 523 | 20231222 | 105600 | 689419740 | 2185 | 2190 | 2190 | 2185 | 101 |
| 524 | 20231222 | 105500 | 689198555 | 2190 | 2190 | 2190 | 2190 | 1 |
| 525 | 20231222 | 105400 | 689196365 | 2180 | 2185 | 2185 | 2180 | 1315 |
| 526 | 20231222 | 105300 | 686325415 | 2185 | 2185 | 2185 | 2185 | 10 |
| 527 | 20231222 | 105200 | 686303565 | 2185 | 2185 | 2185 | 2185 | 426 |
| 528 | 20231222 | 105100 | 685372755 | 2185 | 2180 | 2190 | 2180 | 181 |
| 529 | 20231222 | 105000 | 684976875 | 2180 | 2185 | 2185 | 2180 | 423 |
| 530 | 20231222 | 104900 | 684052735 | 2190 | 2180 | 2190 | 2180 | 4195 |
| 531 | 20231222 | 104800 | 674894550 | 2180 | 2180 | 2180 | 2180 | 2 |
| 532 | 20231222 | 104700 | 674890190 | 2175 | 2180 | 2180 | 2175 | 5733 |
| 533 | 20231222 | 104600 | 662405615 | 2180 | 2180 | 2180 | 2180 | 8115 |
| 534 | 20231222 | 104500 | 644714915 | 2185 | 2185 | 2185 | 2180 | 57 |
| 535 | 20231222 | 104400 | 644590520 | 2185 | 2185 | 2185 | 2180 | 2565 |
| 536 | 20231222 | 104300 | 638995095 | 2185 | 2185 | 2185 | 2185 | 2768 |
| 537 | 20231222 | 104200 | 632947015 | 2190 | 2190 | 2190 | 2190 | 1015 |
| 538 | 20231222 | 104100 | 630724165 | 2190 | 2190 | 2190 | 2190 | 0 |
| 539 | 20231222 | 104000 | 630724165 | 2190 | 2180 | 2190 | 2180 | 2165 |
| 540 | 20231222 | 103900 | 625987455 | 2180 | 2185 | 2185 | 2180 | 2804 |
| 541 | 20231222 | 103800 | 619867505 | 2190 | 2185 | 2190 | 2185 | 3141 |
| 542 | 20231222 | 103700 | 612993970 | 2190 | 2190 | 2190 | 2185 | 1508 |
| 543 | 20231222 | 103600 | 609693370 | 2190 | 2185 | 2190 | 2185 | 4491 |
| 544 | 20231222 | 103500 | 599880410 | 2185 | 2180 | 2185 | 2180 | 801 |
| 545 | 20231222 | 103400 | 598132720 | 2180 | 2185 | 2185 | 2180 | 4421 |
| 546 | 20231222 | 103300 | 588494935 | 2185 | 2185 | 2185 | 2185 | 0 |
| 547 | 20231222 | 103200 | 588494935 | 2185 | 2180 | 2185 | 2180 | 392 |
| 548 | 20231222 | 103100 | 587639515 | 2185 | 2185 | 2185 | 2180 | 1201 |
| 549 | 20231222 | 103000 | 585015830 | 2180 | 2180 | 2185 | 2180 | 398 |
| 550 | 20231222 | 102900 | 584147235 | 2185 | 2180 | 2185 | 2180 | 302 |
| 551 | 20231222 | 102800 | 583488870 | 2180 | 2185 | 2185 | 2180 | 4291 |
| 552 | 20231222 | 102700 | 574134320 | 2185 | 2185 | 2190 | 2185 | 3493 |
| 553 | 20231222 | 102600 | 566501425 | 2185 | 2185 | 2185 | 2180 | 400 |
| 554 | 20231222 | 102500 | 565627805 | 2185 | 2185 | 2185 | 2180 | 288 |
| 555 | 20231222 | 102400 | 564999025 | 2180 | 2180 | 2185 | 2180 | 15274 |
| 556 | 20231222 | 102300 | 531638735 | 2180 | 2175 | 2185 | 2170 | 19297 |
| 557 | 20231222 | 102200 | 489602220 | 2170 | 2165 | 2170 | 2165 | 8429 |
| 558 | 20231222 | 102100 | 471351875 | 2170 | 2170 | 2170 | 2170 | 27 |
| 559 | 20231222 | 102000 | 471293285 | 2170 | 2170 | 2175 | 2170 | 1022 |
| 560 | 20231222 | 101900 | 469075045 | 2175 | 2175 | 2175 | 2170 | 2014 |
| 561 | 20231222 | 101800 | 464699595 | 2175 | 2175 | 2175 | 2175 | 1 |
| 562 | 20231222 | 101700 | 464697420 | 2170 | 2170 | 2170 | 2170 | 5703 |
| 563 | 20231222 | 101600 | 452321910 | 2170 | 2170 | 2170 | 2170 | 106 |
| 564 | 20231222 | 101500 | 452091890 | 2170 | 2175 | 2175 | 2170 | 631 |
| 565 | 20231222 | 101400 | 450719520 | 2175 | 2170 | 2175 | 2170 | 1571 |
| 566 | 20231222 | 101300 | 447310200 | 2170 | 2170 | 2175 | 2170 | 2591 |
| 567 | 20231222 | 101200 | 441681255 | 2170 | 2170 | 2170 | 2170 | 1816 |
| 568 | 20231222 | 101100 | 437740535 | 2170 | 2170 | 2170 | 2170 | 3834 |
| 569 | 20231222 | 101000 | 429420755 | 2170 | 2170 | 2175 | 2170 | 1495 |
| 570 | 20231222 | 100900 | 426176485 | 2170 | 2170 | 2170 | 2170 | 649 |
| 571 | 20231222 | 100800 | 424768155 | 2165 | 2170 | 2170 | 2165 | 3698 |
| 572 | 20231222 | 100700 | 416743550 | 2170 | 2170 | 2170 | 2170 | 3613 |
| 573 | 20231222 | 100600 | 408903340 | 2170 | 2170 | 2170 | 2165 | 2188 |
| 574 | 20231222 | 100500 | 404155530 | 2160 | 2165 | 2165 | 2160 | 3752 |
| 575 | 20231222 | 100400 | 396038710 | 2165 | 2160 | 2165 | 2160 | 6728 |
| 576 | 20231222 | 100300 | 381502660 | 2160 | 2145 | 2160 | 2145 | 10550 |
| 577 | 20231222 | 100200 | 358825820 | 2145 | 2145 | 2145 | 2145 | 100 |
| 578 | 20231222 | 100100 | 358611320 | 2145 | 2145 | 2145 | 2145 | 34 |
| 579 | 20231222 | 100000 | 358538390 | 2145 | 2145 | 2145 | 2145 | 137 |
| 580 | 20231222 | 095900 | 358244525 | 2145 | 2140 | 2145 | 2140 | 1173 |
| 581 | 20231222 | 095800 | 355732965 | 2140 | 2140 | 2140 | 2140 | 30 |
| 582 | 20231222 | 095700 | 355668765 | 2140 | 2135 | 2140 | 2135 | 810 |
| 583 | 20231222 | 095600 | 353939365 | 2135 | 2140 | 2140 | 2135 | 171 |
| 584 | 20231222 | 095500 | 353574175 | 2140 | 2140 | 2140 | 2140 | 0 |
| 585 | 20231222 | 095400 | 353574175 | 2140 | 2140 | 2140 | 2140 | 329 |
| 586 | 20231222 | 095300 | 352870115 | 2140 | 2145 | 2145 | 2140 | 1250 |
| 587 | 20231222 | 095200 | 350195015 | 2145 | 2145 | 2145 | 2145 | 0 |
| 588 | 20231222 | 095100 | 350195015 | 2145 | 2145 | 2145 | 2145 | 746 |
| 589 | 20231222 | 095000 | 348594845 | 2140 | 2140 | 2140 | 2140 | 1553 |
| 590 | 20231222 | 094900 | 345271425 | 2140 | 2140 | 2140 | 2140 | 447 |
| 591 | 20231222 | 094800 | 344314845 | 2140 | 2140 | 2140 | 2140 | 200 |
| 592 | 20231222 | 094700 | 343886845 | 2135 | 2140 | 2140 | 2135 | 2357 |
| 593 | 20231222 | 094600 | 338842870 | 2135 | 2135 | 2140 | 2135 | 42 |
| 594 | 20231222 | 094500 | 338753100 | 2135 | 2135 | 2135 | 2135 | 511 |
| 595 | 20231222 | 094400 | 337662115 | 2135 | 2135 | 2135 | 2135 | 6112 |
| 596 | 20231222 | 094300 | 324612995 | 2135 | 2140 | 2140 | 2135 | 2539 |
| 597 | 20231222 | 094200 | 319179545 | 2140 | 2140 | 2145 | 2135 | 5260 |
| 598 | 20231222 | 094100 | 307928595 | 2135 | 2135 | 2140 | 2135 | 69 |
| 599 | 20231222 | 094000 | 307781180 | 2140 | 2140 | 2140 | 2140 | 1576 |
| 600 | 20231222 | 093900 | 304408540 | 2140 | 2145 | 2145 | 2140 | 2812 |
| 601 | 20231222 | 093800 | 298390595 | 2145 | 2140 | 2145 | 2140 | 1076 |
| 602 | 20231222 | 093700 | 296086940 | 2140 | 2135 | 2140 | 2135 | 556 |
| 603 | 20231222 | 093600 | 294898265 | 2135 | 2135 | 2135 | 2135 | 154 |
| 604 | 20231222 | 093500 | 294569475 | 2135 | 2135 | 2140 | 2130 | 5119 |
| 605 | 20231222 | 093400 | 283650955 | 2140 | 2140 | 2140 | 2135 | 2454 |
| 606 | 20231222 | 093300 | 278402395 | 2140 | 2140 | 2140 | 2140 | 0 |
| 607 | 20231222 | 093200 | 278402395 | 2140 | 2140 | 2140 | 2140 | 6356 |
| 608 | 20231222 | 093100 | 264800555 | 2145 | 2145 | 2145 | 2145 | 5213 |
| 609 | 20231222 | 093000 | 253618670 | 2145 | 2145 | 2145 | 2145 | 707 |
| 610 | 20231222 | 092900 | 252102155 | 2145 | 2145 | 2145 | 2145 | 5428 |
| 611 | 20231222 | 092800 | 240459095 | 2145 | 2150 | 2150 | 2145 | 1886 |
| 612 | 20231222 | 092700 | 236410645 | 2150 | 2145 | 2150 | 2145 | 430 |
| 613 | 20231222 | 092600 | 235486645 | 2150 | 2145 | 2150 | 2145 | 1162 |
| 614 | 20231222 | 092500 | 232994145 | 2145 | 2145 | 2155 | 2145 | 2322 |
| 615 | 20231222 | 092400 | 228001105 | 2150 | 2150 | 2150 | 2150 | 1434 |
| 616 | 20231222 | 092300 | 224918005 | 2145 | 2150 | 2150 | 2145 | 163 |
| 617 | 20231222 | 092200 | 224568110 | 2145 | 2150 | 2150 | 2145 | 7 |
| 618 | 20231222 | 092100 | 224553090 | 2145 | 2145 | 2145 | 2145 | 601 |
| 619 | 20231222 | 092000 | 223263945 | 2150 | 2160 | 2160 | 2145 | 12130 |
| 620 | 20231222 | 091900 | 197230430 | 2155 | 2160 | 2160 | 2155 | 120 |
| 621 | 20231222 | 091800 | 196971330 | 2160 | 2160 | 2160 | 2160 | 11 |
| 622 | 20231222 | 091700 | 196947570 | 2160 | 2160 | 2160 | 2160 | 10 |
| 623 | 20231222 | 091600 | 196925970 | 2160 | 2145 | 2160 | 2145 | 512 |
| 624 | 20231222 | 091500 | 195827550 | 2145 | 2150 | 2150 | 2145 | 2178 |
| 625 | 20231222 | 091400 | 191150235 | 2150 | 2150 | 2160 | 2145 | 6317 |
| 626 | 20231222 | 091300 | 177543975 | 2150 | 2150 | 2155 | 2145 | 7039 |
| 627 | 20231222 | 091200 | 162413115 | 2150 | 2155 | 2165 | 2150 | 21880 |
| 628 | 20231222 | 091100 | 115312975 | 2155 | 2170 | 2170 | 2155 | 540 |
| 629 | 20231222 | 091000 | 114146580 | 2160 | 2160 | 2170 | 2160 | 1123 |
| 630 | 20231222 | 090900 | 111720640 | 2160 | 2160 | 2160 | 2160 | 7127 |
| 631 | 20231222 | 090800 | 96326320 | 2155 | 2160 | 2160 | 2155 | 4612 |
| 632 | 20231222 | 090700 | 86364900 | 2160 | 2165 | 2175 | 2160 | 7727 |
| 633 | 20231222 | 090600 | 69655650 | 2170 | 2175 | 2175 | 2170 | 1442 |
| 634 | 20231222 | 090500 | 66524880 | 2175 | 2165 | 2175 | 2165 | 26 |
| 635 | 20231222 | 090400 | 66468580 | 2165 | 2165 | 2165 | 2160 | 8276 |
| 636 | 20231222 | 090300 | 48555795 | 2160 | 2165 | 2165 | 2155 | 5104 |
| 637 | 20231222 | 090200 | 37528260 | 2160 | 2170 | 2175 | 2160 | 4343 |
| 638 | 20231222 | 090100 | 28120400 | 2175 | 2170 | 2180 | 2170 | 3306 |
| 639 | 20231222 | 090000 | 20936375 | 2170 | 2195 | 2195 | 2165 | 9203 |