30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 3 | 20231214 | 185700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20231214 | 185600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20231214 | 185500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20231214 | 185400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20231214 | 185300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20231214 | 185200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20231214 | 185100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20231214 | 185000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20231214 | 184900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20231214 | 184800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20231214 | 184700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20231214 | 184600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20231214 | 184500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20231214 | 184400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20231214 | 184300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20231214 | 184200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20231214 | 184100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20231214 | 184000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20231214 | 183900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20231214 | 183800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20231214 | 183700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20231214 | 183600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20231214 | 183500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20231214 | 183400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20231214 | 183300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20231214 | 183200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20231214 | 183100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20231214 | 183000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20231214 | 182900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20231214 | 182800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 33 | 20231214 | 182700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20231214 | 182600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20231214 | 182500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20231214 | 182400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20231214 | 182300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20231214 | 182200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20231214 | 182100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20231214 | 182000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20231214 | 181900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20231214 | 181800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20231214 | 181700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20231214 | 181600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20231214 | 181500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20231214 | 181400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20231214 | 181300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20231214 | 181200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20231214 | 181100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20231214 | 181000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20231214 | 180900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20231214 | 180800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20231214 | 180700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20231214 | 180600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20231214 | 180500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20231214 | 180400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20231214 | 180300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20231214 | 180200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20231214 | 180100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20231214 | 180000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20231214 | 175900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20231214 | 175800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 63 | 20231214 | 175700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20231214 | 175600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20231214 | 175500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20231214 | 175400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20231214 | 175300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20231214 | 175200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20231214 | 175100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20231214 | 175000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20231214 | 174900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20231214 | 174800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20231214 | 174700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20231214 | 174600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20231214 | 174500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20231214 | 174400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20231214 | 174300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20231214 | 174200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20231214 | 174100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20231214 | 174000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20231214 | 173900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20231214 | 173800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20231214 | 173700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20231214 | 173600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20231214 | 173500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20231214 | 173400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20231214 | 173300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20231214 | 173200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20231214 | 173100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20231214 | 173000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20231214 | 172900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20231214 | 172800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 93 | 20231214 | 172700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20231214 | 172600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20231214 | 172500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20231214 | 172400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20231214 | 172300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20231214 | 172200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20231214 | 172100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20231214 | 172000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20231214 | 171900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20231214 | 171800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20231214 | 171700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20231214 | 171600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20231214 | 171500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20231214 | 171400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20231214 | 171300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20231214 | 171200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20231214 | 171100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20231214 | 171000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20231214 | 170900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20231214 | 170800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20231214 | 170700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20231214 | 170600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20231214 | 170500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20231214 | 170400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20231214 | 170300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20231214 | 170200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20231214 | 170100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20231214 | 170000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20231214 | 165900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20231214 | 165800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 123 | 20231214 | 165700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20231214 | 165600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20231214 | 165500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20231214 | 165400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20231214 | 165300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20231214 | 165200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20231214 | 165100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20231214 | 165000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20231214 | 164900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20231214 | 164800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20231214 | 164700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20231214 | 164600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20231214 | 164500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20231214 | 164400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20231214 | 164300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20231214 | 164200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20231214 | 164100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20231214 | 164000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20231214 | 163900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20231214 | 163800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20231214 | 163700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20231214 | 163600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20231214 | 163500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20231214 | 163400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20231214 | 163300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20231214 | 163200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20231214 | 163100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20231214 | 163000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20231214 | 162900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20231214 | 162800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 153 | 20231214 | 162700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20231214 | 162600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20231214 | 162500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20231214 | 162400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20231214 | 162300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20231214 | 162200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20231214 | 162100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20231214 | 162000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20231214 | 161900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20231214 | 161800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20231214 | 161700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20231214 | 161600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20231214 | 161500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20231214 | 161400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20231214 | 161300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20231214 | 161200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20231214 | 161100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20231214 | 161000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20231214 | 160900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20231214 | 160800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20231214 | 160700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20231214 | 160600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20231214 | 160500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20231214 | 160400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20231214 | 160300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20231214 | 160200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20231214 | 160100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20231214 | 160000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20231214 | 155900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20231214 | 155800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 183 | 20231214 | 155700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20231214 | 155600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20231214 | 155500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20231214 | 155400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20231214 | 155300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20231214 | 155200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20231214 | 155100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20231214 | 155000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20231214 | 154900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20231214 | 154800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20231214 | 154700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20231214 | 154600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20231214 | 154500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20231214 | 154400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20231214 | 154300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20231214 | 154200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20231214 | 154100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20231214 | 154000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20231214 | 153900 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20231214 | 153800 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20231214 | 153700 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20231214 | 153600 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20231214 | 153500 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20231214 | 153400 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20231214 | 153300 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20231214 | 153200 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20231214 | 153100 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20231214 | 153000 | 2336083600 | 2200 | 2200 | 2200 | 2200 | 18980 |
| 211 | 20231214 | 152900 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20231214 | 152800 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 213 | 20231214 | 152700 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20231214 | 152600 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20231214 | 152500 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20231214 | 152400 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20231214 | 152300 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20231214 | 152200 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20231214 | 152100 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20231214 | 152000 | 2294327600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20231214 | 151900 | 2294327600 | 2205 | 2205 | 2205 | 2200 | 6238 |
| 222 | 20231214 | 151800 | 2280576565 | 2205 | 2205 | 2205 | 2200 | 966 |
| 223 | 20231214 | 151700 | 2278447185 | 2205 | 2205 | 2205 | 2200 | 1939 |
| 224 | 20231214 | 151600 | 2274172190 | 2205 | 2205 | 2205 | 2200 | 1724 |
| 225 | 20231214 | 151500 | 2270370775 | 2200 | 2205 | 2205 | 2200 | 7000 |
| 226 | 20231214 | 151400 | 2254960775 | 2205 | 2200 | 2205 | 2200 | 201 |
| 227 | 20231214 | 151300 | 2254517825 | 2200 | 2200 | 2200 | 2195 | 9265 |
| 228 | 20231214 | 151200 | 2234159830 | 2200 | 2200 | 2210 | 2200 | 13379 |
| 229 | 20231214 | 151100 | 2204633960 | 2205 | 2205 | 2210 | 2200 | 1037 |
| 230 | 20231214 | 151000 | 2202347025 | 2205 | 2200 | 2205 | 2200 | 18571 |
| 231 | 20231214 | 150900 | 2161440250 | 2200 | 2200 | 2200 | 2195 | 115 |
| 232 | 20231214 | 150800 | 2161187710 | 2200 | 2205 | 2205 | 2200 | 3881 |
| 233 | 20231214 | 150700 | 2152648840 | 2205 | 2200 | 2205 | 2200 | 1837 |
| 234 | 20231214 | 150600 | 2148605985 | 2195 | 2195 | 2205 | 2195 | 8653 |
| 235 | 20231214 | 150500 | 2129572560 | 2195 | 2190 | 2195 | 2190 | 6130 |
| 236 | 20231214 | 150400 | 2116117220 | 2190 | 2195 | 2195 | 2190 | 1256 |
| 237 | 20231214 | 150300 | 2113365305 | 2190 | 2185 | 2190 | 2185 | 8501 |
| 238 | 20231214 | 150200 | 2094785610 | 2190 | 2190 | 2190 | 2190 | 6771 |
| 239 | 20231214 | 150100 | 2079957120 | 2190 | 2190 | 2190 | 2190 | 150 |
| 240 | 20231214 | 150000 | 2079628620 | 2190 | 2190 | 2190 | 2190 | 772 |
| 241 | 20231214 | 145900 | 2077937940 | 2190 | 2195 | 2195 | 2190 | 12201 |
| 242 | 20231214 | 145800 | 2051201015 | 2195 | 2200 | 2205 | 2190 | 18544 |
| 243 | 20231214 | 145700 | 2010435705 | 2200 | 2185 | 2200 | 2185 | 34188 |
| 244 | 20231214 | 145600 | 1935251205 | 2185 | 2195 | 2195 | 2185 | 9237 |
| 245 | 20231214 | 145500 | 1915018240 | 2200 | 2200 | 2200 | 2195 | 1091 |
| 246 | 20231214 | 145400 | 1912623205 | 2200 | 2190 | 2200 | 2190 | 33265 |
| 247 | 20231214 | 145300 | 1839548985 | 2190 | 2180 | 2195 | 2180 | 19452 |
| 248 | 20231214 | 145200 | 1796967120 | 2185 | 2180 | 2185 | 2180 | 1927 |
| 249 | 20231214 | 145100 | 1792766245 | 2180 | 2175 | 2180 | 2175 | 9363 |
| 250 | 20231214 | 145000 | 1772361795 | 2170 | 2170 | 2170 | 2170 | 5649 |
| 251 | 20231214 | 144900 | 1760103465 | 2175 | 2175 | 2175 | 2170 | 10875 |
| 252 | 20231214 | 144800 | 1736455340 | 2175 | 2175 | 2175 | 2175 | 16 |
| 253 | 20231214 | 144700 | 1736420540 | 2170 | 2175 | 2175 | 2170 | 3443 |
| 254 | 20231214 | 144600 | 1728933650 | 2170 | 2165 | 2170 | 2165 | 5069 |
| 255 | 20231214 | 144500 | 1717937665 | 2170 | 2170 | 2170 | 2170 | 0 |
| 256 | 20231214 | 144400 | 1717937665 | 2170 | 2170 | 2170 | 2170 | 0 |
| 257 | 20231214 | 144300 | 1717937665 | 2170 | 2170 | 2170 | 2170 | 7 |
| 258 | 20231214 | 144200 | 1717922475 | 2170 | 2165 | 2170 | 2165 | 3294 |
| 259 | 20231214 | 144100 | 1710790955 | 2160 | 2165 | 2165 | 2160 | 9251 |
| 260 | 20231214 | 144000 | 1690762555 | 2165 | 2165 | 2165 | 2165 | 499 |
| 261 | 20231214 | 143900 | 1689682220 | 2165 | 2165 | 2165 | 2165 | 1271 |
| 262 | 20231214 | 143800 | 1686930505 | 2165 | 2165 | 2165 | 2165 | 1 |
| 263 | 20231214 | 143700 | 1686928340 | 2165 | 2165 | 2165 | 2165 | 54 |
| 264 | 20231214 | 143600 | 1686811430 | 2170 | 2165 | 2170 | 2165 | 511 |
| 265 | 20231214 | 143500 | 1685702815 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 266 | 20231214 | 143400 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 267 | 20231214 | 143300 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 268 | 20231214 | 143200 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 269 | 20231214 | 143100 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 270 | 20231214 | 143000 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 271 | 20231214 | 142900 | 1683537815 | 2170 | 2170 | 2170 | 2170 | 200 |
| 272 | 20231214 | 142800 | 1683103815 | 2170 | 2170 | 2170 | 2170 | 3000 |
| 273 | 20231214 | 142700 | 1676593815 | 2170 | 2165 | 2170 | 2165 | 655 |
| 274 | 20231214 | 142600 | 1675175685 | 2170 | 2170 | 2170 | 2170 | 1 |
| 275 | 20231214 | 142500 | 1675173515 | 2165 | 2165 | 2165 | 2165 | 1607 |
| 276 | 20231214 | 142400 | 1671694360 | 2165 | 2160 | 2165 | 2160 | 314 |
| 277 | 20231214 | 142300 | 1671014605 | 2165 | 2165 | 2165 | 2165 | 100 |
| 278 | 20231214 | 142200 | 1670798105 | 2165 | 2165 | 2165 | 2165 | 36 |
| 279 | 20231214 | 142100 | 1670720165 | 2160 | 2160 | 2165 | 2160 | 1401 |
| 280 | 20231214 | 142000 | 1667693850 | 2160 | 2160 | 2160 | 2160 | 3000 |
| 281 | 20231214 | 141900 | 1661213850 | 2155 | 2155 | 2155 | 2155 | 0 |
| 282 | 20231214 | 141800 | 1661213850 | 2155 | 2155 | 2155 | 2155 | 500 |
| 283 | 20231214 | 141700 | 1660136350 | 2160 | 2155 | 2160 | 2155 | 1121 |
| 284 | 20231214 | 141600 | 1657717425 | 2155 | 2160 | 2160 | 2155 | 800 |
| 285 | 20231214 | 141500 | 1655991925 | 2150 | 2150 | 2150 | 2150 | 2 |
| 286 | 20231214 | 141400 | 1655987625 | 2150 | 2160 | 2160 | 2150 | 817 |
| 287 | 20231214 | 141300 | 1654230075 | 2160 | 2155 | 2160 | 2155 | 860 |
| 288 | 20231214 | 141200 | 1652374975 | 2160 | 2160 | 2160 | 2160 | 0 |
| 289 | 20231214 | 141100 | 1652374975 | 2160 | 2160 | 2160 | 2160 | 0 |
| 290 | 20231214 | 141000 | 1652374975 | 2160 | 2155 | 2160 | 2150 | 35750 |
| 291 | 20231214 | 140900 | 1575309420 | 2160 | 2160 | 2160 | 2160 | 0 |
| 292 | 20231214 | 140800 | 1575309420 | 2160 | 2160 | 2160 | 2160 | 1 |
| 293 | 20231214 | 140700 | 1575307260 | 2160 | 2160 | 2160 | 2160 | 6954 |
| 294 | 20231214 | 140600 | 1560286620 | 2160 | 2160 | 2160 | 2160 | 200 |
| 295 | 20231214 | 140500 | 1559854620 | 2160 | 2160 | 2160 | 2160 | 0 |
| 296 | 20231214 | 140400 | 1559854620 | 2160 | 2160 | 2160 | 2160 | 4305 |
| 297 | 20231214 | 140300 | 1550555820 | 2160 | 2160 | 2160 | 2160 | 1614 |
| 298 | 20231214 | 140200 | 1547069580 | 2160 | 2165 | 2165 | 2160 | 13868 |
| 299 | 20231214 | 140100 | 1517114190 | 2170 | 2170 | 2170 | 2170 | 667 |
| 300 | 20231214 | 140000 | 1515666800 | 2170 | 2165 | 2170 | 2160 | 3222 |
| 301 | 20231214 | 135900 | 1508690345 | 2165 | 2165 | 2165 | 2165 | 0 |
| 302 | 20231214 | 135800 | 1508690345 | 2165 | 2165 | 2165 | 2165 | 409 |
| 303 | 20231214 | 135700 | 1507804860 | 2165 | 2165 | 2165 | 2165 | 1615 |
| 304 | 20231214 | 135600 | 1504308385 | 2165 | 2165 | 2165 | 2165 | 445 |
| 305 | 20231214 | 135500 | 1503344960 | 2170 | 2170 | 2175 | 2170 | 4182 |
| 306 | 20231214 | 135400 | 1494264600 | 2160 | 2160 | 2160 | 2160 | 0 |
| 307 | 20231214 | 135300 | 1494264600 | 2160 | 2165 | 2165 | 2160 | 974 |
| 308 | 20231214 | 135200 | 1492159460 | 2170 | 2175 | 2175 | 2170 | 3001 |
| 309 | 20231214 | 135100 | 1485647285 | 2175 | 2175 | 2175 | 2175 | 3855 |
| 310 | 20231214 | 135000 | 1477262660 | 2175 | 2175 | 2175 | 2175 | 6146 |
| 311 | 20231214 | 134900 | 1463895110 | 2175 | 2175 | 2175 | 2175 | 62 |
| 312 | 20231214 | 134800 | 1463760260 | 2170 | 2170 | 2170 | 2170 | 1682 |
| 313 | 20231214 | 134700 | 1460110320 | 2170 | 2170 | 2170 | 2170 | 0 |
| 314 | 20231214 | 134600 | 1460110320 | 2170 | 2170 | 2170 | 2170 | 490 |
| 315 | 20231214 | 134500 | 1459047020 | 2170 | 2170 | 2170 | 2170 | 2141 |
| 316 | 20231214 | 134400 | 1454401050 | 2170 | 2165 | 2170 | 2165 | 1878 |
| 317 | 20231214 | 134300 | 1450332470 | 2160 | 2160 | 2160 | 2160 | 0 |
| 318 | 20231214 | 134200 | 1450332470 | 2160 | 2160 | 2160 | 2160 | 401 |
| 319 | 20231214 | 134100 | 1449466310 | 2170 | 2165 | 2170 | 2165 | 761 |
| 320 | 20231214 | 134000 | 1447818730 | 2165 | 2165 | 2165 | 2165 | 242 |
| 321 | 20231214 | 133900 | 1447294800 | 2165 | 2165 | 2165 | 2165 | 169 |
| 322 | 20231214 | 133800 | 1446928915 | 2165 | 2165 | 2170 | 2165 | 2168 |
| 323 | 20231214 | 133700 | 1442227655 | 2165 | 2165 | 2165 | 2165 | 45 |
| 324 | 20231214 | 133600 | 1442130230 | 2165 | 2165 | 2165 | 2165 | 539 |
| 325 | 20231214 | 133500 | 1440963295 | 2165 | 2165 | 2165 | 2165 | 2183 |
| 326 | 20231214 | 133400 | 1436237100 | 2170 | 2170 | 2170 | 2170 | 40 |
| 327 | 20231214 | 133300 | 1436150300 | 2160 | 2160 | 2160 | 2160 | 70 |
| 328 | 20231214 | 133200 | 1435999100 | 2165 | 2160 | 2165 | 2160 | 7535 |
| 329 | 20231214 | 133100 | 1419688885 | 2155 | 2155 | 2155 | 2155 | 204 |
| 330 | 20231214 | 133000 | 1419249265 | 2155 | 2155 | 2155 | 2155 | 3425 |
| 331 | 20231214 | 132900 | 1411868390 | 2155 | 2155 | 2155 | 2155 | 0 |
| 332 | 20231214 | 132800 | 1411868390 | 2155 | 2155 | 2155 | 2155 | 0 |
| 333 | 20231214 | 132700 | 1411868390 | 2155 | 2155 | 2155 | 2155 | 568 |
| 334 | 20231214 | 132600 | 1410644350 | 2170 | 2165 | 2170 | 2165 | 1195 |
| 335 | 20231214 | 132500 | 1408052465 | 2165 | 2165 | 2165 | 2165 | 511 |
| 336 | 20231214 | 132400 | 1406946150 | 2165 | 2165 | 2165 | 2165 | 236 |
| 337 | 20231214 | 132300 | 1406435210 | 2170 | 2160 | 2170 | 2160 | 3300 |
| 338 | 20231214 | 132200 | 1399291015 | 2155 | 2155 | 2155 | 2155 | 0 |
| 339 | 20231214 | 132100 | 1399291015 | 2155 | 2155 | 2155 | 2155 | 4941 |
| 340 | 20231214 | 132000 | 1388643160 | 2155 | 2155 | 2155 | 2155 | 183 |
| 341 | 20231214 | 131900 | 1388248795 | 2160 | 2160 | 2160 | 2160 | 500 |
| 342 | 20231214 | 131800 | 1387168795 | 2155 | 2155 | 2155 | 2155 | 0 |
| 343 | 20231214 | 131700 | 1387168795 | 2155 | 2155 | 2155 | 2155 | 21 |
| 344 | 20231214 | 131600 | 1387123540 | 2160 | 2160 | 2165 | 2160 | 2468 |
| 345 | 20231214 | 131500 | 1381790935 | 2160 | 2160 | 2160 | 2160 | 0 |
| 346 | 20231214 | 131400 | 1381790935 | 2160 | 2155 | 2160 | 2155 | 462 |
| 347 | 20231214 | 131300 | 1380795320 | 2155 | 2155 | 2155 | 2155 | 0 |
| 348 | 20231214 | 131200 | 1380795320 | 2155 | 2155 | 2155 | 2155 | 7302 |
| 349 | 20231214 | 131100 | 1365059510 | 2160 | 2160 | 2160 | 2160 | 0 |
| 350 | 20231214 | 131000 | 1365059510 | 2160 | 2160 | 2160 | 2160 | 10 |
| 351 | 20231214 | 130900 | 1365037910 | 2155 | 2160 | 2160 | 2155 | 4421 |
| 352 | 20231214 | 130800 | 1355508550 | 2165 | 2170 | 2170 | 2165 | 440 |
| 353 | 20231214 | 130700 | 1354554450 | 2160 | 2160 | 2160 | 2160 | 961 |
| 354 | 20231214 | 130600 | 1352478690 | 2170 | 2170 | 2170 | 2170 | 20 |
| 355 | 20231214 | 130500 | 1352435290 | 2170 | 2170 | 2170 | 2170 | 1 |
| 356 | 20231214 | 130400 | 1352433120 | 2160 | 2165 | 2165 | 2160 | 5234 |
| 357 | 20231214 | 130300 | 1341123180 | 2170 | 2170 | 2170 | 2170 | 3 |
| 358 | 20231214 | 130200 | 1341116670 | 2170 | 2170 | 2170 | 2170 | 5 |
| 359 | 20231214 | 130100 | 1341105820 | 2175 | 2175 | 2175 | 2175 | 0 |
| 360 | 20231214 | 130000 | 1341105820 | 2175 | 2175 | 2175 | 2175 | 1629 |
| 361 | 20231214 | 125900 | 1337562745 | 2175 | 2160 | 2175 | 2160 | 2121 |
| 362 | 20231214 | 125800 | 1332967095 | 2160 | 2160 | 2160 | 2160 | 700 |
| 363 | 20231214 | 125700 | 1331455095 | 2165 | 2165 | 2165 | 2165 | 150 |
| 364 | 20231214 | 125600 | 1331130345 | 2165 | 2165 | 2165 | 2160 | 1635 |
| 365 | 20231214 | 125500 | 1327597600 | 2165 | 2165 | 2165 | 2165 | 300 |
| 366 | 20231214 | 125400 | 1326948100 | 2165 | 2165 | 2165 | 2165 | 0 |
| 367 | 20231214 | 125300 | 1326948100 | 2165 | 2165 | 2165 | 2165 | 2 |
| 368 | 20231214 | 125200 | 1326943770 | 2165 | 2165 | 2165 | 2165 | 0 |
| 369 | 20231214 | 125100 | 1326943770 | 2165 | 2160 | 2165 | 2160 | 186 |
| 370 | 20231214 | 125000 | 1326541345 | 2165 | 2165 | 2165 | 2165 | 2 |
| 371 | 20231214 | 124900 | 1326537015 | 2165 | 2165 | 2165 | 2165 | 17 |
| 372 | 20231214 | 124800 | 1326500210 | 2165 | 2165 | 2165 | 2165 | 1050 |
| 373 | 20231214 | 124700 | 1324226960 | 2170 | 2170 | 2170 | 2170 | 83 |
| 374 | 20231214 | 124600 | 1324046850 | 2170 | 2170 | 2170 | 2165 | 12 |
| 375 | 20231214 | 124500 | 1324020815 | 2170 | 2170 | 2170 | 2170 | 114 |
| 376 | 20231214 | 124400 | 1323773435 | 2170 | 2170 | 2170 | 2170 | 29 |
| 377 | 20231214 | 124300 | 1323710505 | 2165 | 2165 | 2165 | 2165 | 0 |
| 378 | 20231214 | 124200 | 1323710505 | 2165 | 2165 | 2165 | 2165 | 145 |
| 379 | 20231214 | 124100 | 1323396580 | 2165 | 2165 | 2165 | 2165 | 3 |
| 380 | 20231214 | 124000 | 1323390085 | 2170 | 2170 | 2170 | 2170 | 0 |
| 381 | 20231214 | 123900 | 1323390085 | 2170 | 2170 | 2170 | 2170 | 0 |
| 382 | 20231214 | 123800 | 1323390085 | 2170 | 2165 | 2170 | 2165 | 21 |
| 383 | 20231214 | 123700 | 1323344615 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 384 | 20231214 | 123600 | 1321179615 | 2165 | 2165 | 2165 | 2165 | 180 |
| 385 | 20231214 | 123500 | 1320789915 | 2165 | 2165 | 2165 | 2165 | 70 |
| 386 | 20231214 | 123400 | 1320638365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 387 | 20231214 | 123300 | 1320638365 | 2165 | 2165 | 2165 | 2165 | 1500 |
| 388 | 20231214 | 123200 | 1317390865 | 2175 | 2175 | 2175 | 2175 | 0 |
| 389 | 20231214 | 123100 | 1317390865 | 2175 | 2175 | 2175 | 2175 | 0 |
| 390 | 20231214 | 123000 | 1317390865 | 2175 | 2160 | 2175 | 2160 | 2328 |
| 391 | 20231214 | 122900 | 1312352475 | 2175 | 2175 | 2175 | 2175 | 2 |
| 392 | 20231214 | 122800 | 1312348125 | 2165 | 2170 | 2170 | 2165 | 1503 |
| 393 | 20231214 | 122700 | 1309094110 | 2165 | 2165 | 2165 | 2165 | 10 |
| 394 | 20231214 | 122600 | 1309072460 | 2170 | 2170 | 2170 | 2170 | 63 |
| 395 | 20231214 | 122500 | 1308935750 | 2160 | 2170 | 2170 | 2160 | 10622 |
| 396 | 20231214 | 122400 | 1285886020 | 2160 | 2160 | 2160 | 2160 | 0 |
| 397 | 20231214 | 122300 | 1285886020 | 2160 | 2160 | 2160 | 2160 | 3 |
| 398 | 20231214 | 122200 | 1285879540 | 2160 | 2160 | 2160 | 2160 | 189 |
| 399 | 20231214 | 122100 | 1285471300 | 2170 | 2170 | 2170 | 2170 | 2 |
| 400 | 20231214 | 122000 | 1285466960 | 2170 | 2160 | 2170 | 2160 | 206 |
| 401 | 20231214 | 121900 | 1285021940 | 2160 | 2160 | 2160 | 2160 | 100 |
| 402 | 20231214 | 121800 | 1284805940 | 2160 | 2160 | 2160 | 2160 | 170 |
| 403 | 20231214 | 121700 | 1284438740 | 2160 | 2160 | 2160 | 2155 | 4180 |
| 404 | 20231214 | 121600 | 1275420825 | 2170 | 2170 | 2170 | 2170 | 1 |
| 405 | 20231214 | 121500 | 1275418655 | 2170 | 2170 | 2170 | 2170 | 2 |
| 406 | 20231214 | 121400 | 1275414315 | 2170 | 2175 | 2175 | 2155 | 15009 |
| 407 | 20231214 | 121300 | 1243026335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 408 | 20231214 | 121200 | 1243026335 | 2175 | 2170 | 2175 | 2170 | 232 |
| 409 | 20231214 | 121100 | 1242521745 | 2170 | 2175 | 2175 | 2170 | 1371 |
| 410 | 20231214 | 121000 | 1239546670 | 2175 | 2165 | 2175 | 2165 | 351 |
| 411 | 20231214 | 120900 | 1238786745 | 2170 | 2170 | 2170 | 2170 | 2231 |
| 412 | 20231214 | 120800 | 1233945475 | 2170 | 2170 | 2170 | 2170 | 266 |
| 413 | 20231214 | 120700 | 1233368255 | 2175 | 2175 | 2175 | 2175 | 100 |
| 414 | 20231214 | 120600 | 1233150755 | 2180 | 2180 | 2180 | 2180 | 0 |
| 415 | 20231214 | 120500 | 1233150755 | 2180 | 2180 | 2180 | 2180 | 25 |
| 416 | 20231214 | 120400 | 1233096255 | 2180 | 2180 | 2180 | 2180 | 6 |
| 417 | 20231214 | 120300 | 1233083175 | 2180 | 2175 | 2180 | 2175 | 101 |
| 418 | 20231214 | 120200 | 1232863495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 419 | 20231214 | 120100 | 1232863495 | 2175 | 2175 | 2175 | 2175 | 922 |
| 420 | 20231214 | 120000 | 1230858145 | 2170 | 2175 | 2175 | 2170 | 350 |
| 421 | 20231214 | 115900 | 1230098145 | 2175 | 2180 | 2180 | 2170 | 346 |
| 422 | 20231214 | 115800 | 1229347090 | 2175 | 2175 | 2175 | 2175 | 10 |
| 423 | 20231214 | 115700 | 1229325340 | 2180 | 2165 | 2180 | 2165 | 55 |
| 424 | 20231214 | 115600 | 1229206250 | 2165 | 2180 | 2180 | 2165 | 11513 |
| 425 | 20231214 | 115500 | 1204234660 | 2180 | 2180 | 2180 | 2180 | 9 |
| 426 | 20231214 | 115400 | 1204215040 | 2180 | 2175 | 2180 | 2175 | 2 |
| 427 | 20231214 | 115300 | 1204210685 | 2180 | 2180 | 2180 | 2180 | 0 |
| 428 | 20231214 | 115200 | 1204210685 | 2180 | 2180 | 2180 | 2180 | 30 |
| 429 | 20231214 | 115100 | 1204145285 | 2175 | 2180 | 2180 | 2175 | 110 |
| 430 | 20231214 | 115000 | 1203905985 | 2180 | 2170 | 2180 | 2170 | 4538 |
| 431 | 20231214 | 114900 | 1194024585 | 2170 | 2175 | 2180 | 2170 | 8933 |
| 432 | 20231214 | 114800 | 1174626755 | 2175 | 2175 | 2175 | 2175 | 10 |
| 433 | 20231214 | 114700 | 1174605005 | 2180 | 2185 | 2185 | 2180 | 232 |
| 434 | 20231214 | 114600 | 1174099235 | 2190 | 2190 | 2190 | 2190 | 0 |
| 435 | 20231214 | 114500 | 1174099235 | 2190 | 2190 | 2190 | 2190 | 505 |
| 436 | 20231214 | 114400 | 1172993285 | 2190 | 2185 | 2190 | 2185 | 23 |
| 437 | 20231214 | 114300 | 1172943000 | 2185 | 2185 | 2185 | 2170 | 10729 |
| 438 | 20231214 | 114200 | 1149613975 | 2185 | 2185 | 2185 | 2185 | 606 |
| 439 | 20231214 | 114100 | 1148289865 | 2185 | 2185 | 2185 | 2185 | 2443 |
| 440 | 20231214 | 114000 | 1142951910 | 2180 | 2180 | 2180 | 2180 | 521 |
| 441 | 20231214 | 113900 | 1141816130 | 2175 | 2175 | 2175 | 2175 | 109 |
| 442 | 20231214 | 113800 | 1141579055 | 2180 | 2180 | 2180 | 2175 | 1300 |
| 443 | 20231214 | 113700 | 1138748990 | 2180 | 2180 | 2180 | 2180 | 20 |
| 444 | 20231214 | 113600 | 1138705390 | 2180 | 2180 | 2180 | 2180 | 180 |
| 445 | 20231214 | 113500 | 1138312990 | 2185 | 2180 | 2185 | 2180 | 22 |
| 446 | 20231214 | 113400 | 1138265025 | 2180 | 2185 | 2185 | 2180 | 67 |
| 447 | 20231214 | 113300 | 1138118880 | 2185 | 2185 | 2185 | 2185 | 6822 |
| 448 | 20231214 | 113200 | 1123212810 | 2185 | 2185 | 2185 | 2185 | 1343 |
| 449 | 20231214 | 113100 | 1120278355 | 2185 | 2185 | 2185 | 2185 | 413 |
| 450 | 20231214 | 113000 | 1119375950 | 2185 | 2190 | 2190 | 2185 | 11 |
| 451 | 20231214 | 112900 | 1119351910 | 2190 | 2190 | 2190 | 2190 | 352 |
| 452 | 20231214 | 112800 | 1118581030 | 2195 | 2185 | 2195 | 2175 | 16479 |
| 453 | 20231214 | 112700 | 1082487400 | 2185 | 2180 | 2185 | 2180 | 5790 |
| 454 | 20231214 | 112600 | 1069849515 | 2180 | 2175 | 2180 | 2175 | 1095 |
| 455 | 20231214 | 112500 | 1067467830 | 2180 | 2180 | 2180 | 2180 | 30 |
| 456 | 20231214 | 112400 | 1067402430 | 2180 | 2180 | 2180 | 2180 | 1 |
| 457 | 20231214 | 112300 | 1067400250 | 2175 | 2175 | 2175 | 2175 | 1 |
| 458 | 20231214 | 112200 | 1067398075 | 2180 | 2170 | 2180 | 2170 | 1824 |
| 459 | 20231214 | 112100 | 1063433080 | 2170 | 2180 | 2180 | 2170 | 1056 |
| 460 | 20231214 | 112000 | 1061140595 | 2180 | 2180 | 2180 | 2155 | 8257 |
| 461 | 20231214 | 111900 | 1043261985 | 2185 | 2185 | 2185 | 2185 | 2420 |
| 462 | 20231214 | 111800 | 1037974285 | 2185 | 2185 | 2190 | 2185 | 6120 |
| 463 | 20231214 | 111700 | 1024594800 | 2185 | 2185 | 2185 | 2180 | 3530 |
| 464 | 20231214 | 111600 | 1016886810 | 2185 | 2180 | 2185 | 2175 | 948 |
| 465 | 20231214 | 111500 | 1014818535 | 2180 | 2170 | 2180 | 2165 | 15105 |
| 466 | 20231214 | 111400 | 982021775 | 2165 | 2165 | 2165 | 2160 | 3363 |
| 467 | 20231214 | 111300 | 974741130 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 468 | 20231214 | 111200 | 972591130 | 2150 | 2150 | 2150 | 2150 | 0 |
| 469 | 20231214 | 111100 | 972591130 | 2150 | 2150 | 2150 | 2150 | 212 |
| 470 | 20231214 | 111000 | 972135330 | 2150 | 2150 | 2150 | 2150 | 0 |
| 471 | 20231214 | 110900 | 972135330 | 2150 | 2150 | 2150 | 2150 | 0 |
| 472 | 20231214 | 110800 | 972135330 | 2150 | 2150 | 2165 | 2150 | 216 |
| 473 | 20231214 | 110700 | 971670885 | 2150 | 2155 | 2155 | 2150 | 400 |
| 474 | 20231214 | 110600 | 970810500 | 2165 | 2160 | 2165 | 2160 | 1309 |
| 475 | 20231214 | 110500 | 967981515 | 2160 | 2165 | 2165 | 2160 | 508 |
| 476 | 20231214 | 110400 | 966884195 | 2165 | 2165 | 2165 | 2165 | 2 |
| 477 | 20231214 | 110300 | 966879865 | 2165 | 2165 | 2165 | 2165 | 290 |
| 478 | 20231214 | 110200 | 966252015 | 2165 | 2160 | 2165 | 2160 | 1101 |
| 479 | 20231214 | 110100 | 963868855 | 2160 | 2160 | 2160 | 2160 | 0 |
| 480 | 20231214 | 110000 | 963868855 | 2160 | 2160 | 2160 | 2160 | 76 |
| 481 | 20231214 | 105900 | 963704695 | 2160 | 2160 | 2160 | 2160 | 430 |
| 482 | 20231214 | 105800 | 962775895 | 2165 | 2160 | 2165 | 2160 | 60 |
| 483 | 20231214 | 105700 | 962646280 | 2160 | 2160 | 2160 | 2160 | 0 |
| 484 | 20231214 | 105600 | 962646280 | 2160 | 2160 | 2160 | 2160 | 1011 |
| 485 | 20231214 | 105500 | 960462520 | 2160 | 2165 | 2165 | 2160 | 30 |
| 486 | 20231214 | 105400 | 960397695 | 2160 | 2150 | 2175 | 2150 | 13563 |
| 487 | 20231214 | 105300 | 930975605 | 2160 | 2160 | 2160 | 2160 | 1 |
| 488 | 20231214 | 105200 | 930973445 | 2160 | 2155 | 2160 | 2155 | 6 |
| 489 | 20231214 | 105100 | 930960510 | 2140 | 2140 | 2140 | 2140 | 121 |
| 490 | 20231214 | 105000 | 930701570 | 2140 | 2140 | 2140 | 2140 | 50 |
| 491 | 20231214 | 104900 | 930594570 | 2140 | 2140 | 2140 | 2140 | 60 |
| 492 | 20231214 | 104800 | 930466170 | 2140 | 2155 | 2155 | 2140 | 1539 |
| 493 | 20231214 | 104700 | 927169375 | 2150 | 2150 | 2150 | 2150 | 5 |
| 494 | 20231214 | 104600 | 927158625 | 2155 | 2155 | 2155 | 2155 | 2 |
| 495 | 20231214 | 104500 | 927154315 | 2155 | 2165 | 2165 | 2155 | 1695 |
| 496 | 20231214 | 104400 | 923496740 | 2165 | 2165 | 2165 | 2165 | 1 |
| 497 | 20231214 | 104300 | 923494575 | 2165 | 2165 | 2165 | 2165 | 1 |
| 498 | 20231214 | 104200 | 923492410 | 2155 | 2155 | 2165 | 2150 | 40 |
| 499 | 20231214 | 104100 | 923406160 | 2160 | 2160 | 2160 | 2160 | 3507 |
| 500 | 20231214 | 104000 | 915831040 | 2160 | 2170 | 2170 | 2160 | 1550 |
| 501 | 20231214 | 103900 | 912477540 | 2170 | 2170 | 2170 | 2160 | 1048 |
| 502 | 20231214 | 103800 | 910213640 | 2165 | 2170 | 2170 | 2160 | 9182 |
| 503 | 20231214 | 103700 | 890358945 | 2165 | 2150 | 2165 | 2150 | 6415 |
| 504 | 20231214 | 103600 | 876497995 | 2155 | 2155 | 2155 | 2155 | 751 |
| 505 | 20231214 | 103500 | 874879590 | 2150 | 2150 | 2150 | 2150 | 818 |
| 506 | 20231214 | 103400 | 873120890 | 2150 | 2150 | 2150 | 2150 | 1651 |
| 507 | 20231214 | 103300 | 869571240 | 2150 | 2150 | 2150 | 2150 | 36 |
| 508 | 20231214 | 103200 | 869493840 | 2150 | 2145 | 2150 | 2145 | 1978 |
| 509 | 20231214 | 103100 | 865243195 | 2145 | 2145 | 2145 | 2145 | 0 |
| 510 | 20231214 | 103000 | 865243195 | 2145 | 2145 | 2145 | 2145 | 0 |
| 511 | 20231214 | 102900 | 865243195 | 2145 | 2140 | 2145 | 2140 | 1619 |
| 512 | 20231214 | 102800 | 861770490 | 2135 | 2130 | 2140 | 2130 | 215 |
| 513 | 20231214 | 102700 | 861312405 | 2130 | 2130 | 2130 | 2130 | 395 |
| 514 | 20231214 | 102600 | 860471055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 515 | 20231214 | 102500 | 860471055 | 2130 | 2130 | 2130 | 2130 | 700 |
| 516 | 20231214 | 102400 | 858980055 | 2125 | 2125 | 2140 | 2125 | 71 |
| 517 | 20231214 | 102300 | 858829165 | 2125 | 2130 | 2130 | 2125 | 1085 |
| 518 | 20231214 | 102200 | 856523010 | 2130 | 2130 | 2130 | 2130 | 586 |
| 519 | 20231214 | 102100 | 855274830 | 2135 | 2135 | 2135 | 2135 | 48 |
| 520 | 20231214 | 102000 | 855172350 | 2125 | 2130 | 2130 | 2125 | 1323 |
| 521 | 20231214 | 101900 | 852356820 | 2130 | 2135 | 2135 | 2130 | 685 |
| 522 | 20231214 | 101800 | 850897765 | 2130 | 2130 | 2130 | 2130 | 0 |
| 523 | 20231214 | 101700 | 850897765 | 2130 | 2135 | 2135 | 2130 | 3849 |
| 524 | 20231214 | 101600 | 842696095 | 2140 | 2135 | 2140 | 2135 | 2 |
| 525 | 20231214 | 101500 | 842691820 | 2135 | 2140 | 2140 | 2130 | 1932 |
| 526 | 20231214 | 101400 | 838567315 | 2140 | 2140 | 2145 | 2140 | 1271 |
| 527 | 20231214 | 101300 | 835847340 | 2140 | 2150 | 2150 | 2140 | 735 |
| 528 | 20231214 | 101200 | 834269530 | 2155 | 2155 | 2165 | 2135 | 4675 |
| 529 | 20231214 | 101100 | 824186475 | 2155 | 2140 | 2155 | 2140 | 6669 |
| 530 | 20231214 | 101000 | 809850685 | 2140 | 2135 | 2140 | 2135 | 28 |
| 531 | 20231214 | 100900 | 809790835 | 2135 | 2135 | 2135 | 2135 | 1581 |
| 532 | 20231214 | 100800 | 806415400 | 2140 | 2125 | 2140 | 2125 | 2972 |
| 533 | 20231214 | 100700 | 800071830 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 534 | 20231214 | 100600 | 797951830 | 2120 | 2120 | 2120 | 2120 | 38 |
| 535 | 20231214 | 100500 | 797871270 | 2135 | 2135 | 2135 | 2135 | 0 |
| 536 | 20231214 | 100400 | 797871270 | 2135 | 2130 | 2135 | 2130 | 2000 |
| 537 | 20231214 | 100300 | 793602480 | 2135 | 2130 | 2135 | 2125 | 6622 |
| 538 | 20231214 | 100200 | 779491790 | 2130 | 2130 | 2130 | 2130 | 1 |
| 539 | 20231214 | 100100 | 779489660 | 2135 | 2110 | 2135 | 2110 | 5032 |
| 540 | 20231214 | 100000 | 768871710 | 2110 | 2130 | 2130 | 2100 | 52283 |
| 541 | 20231214 | 095900 | 658457135 | 2140 | 2135 | 2140 | 2130 | 1233 |
| 542 | 20231214 | 095800 | 655825690 | 2135 | 2145 | 2145 | 2135 | 5094 |
| 543 | 20231214 | 095700 | 644914545 | 2130 | 2145 | 2155 | 2130 | 9689 |
| 544 | 20231214 | 095600 | 624059020 | 2145 | 2145 | 2150 | 2130 | 11331 |
| 545 | 20231214 | 095500 | 599761700 | 2150 | 2135 | 2155 | 2130 | 20437 |
| 546 | 20231214 | 095400 | 555911150 | 2135 | 2130 | 2140 | 2130 | 2100 |
| 547 | 20231214 | 095300 | 551420945 | 2125 | 2135 | 2135 | 2120 | 5901 |
| 548 | 20231214 | 095200 | 538889405 | 2130 | 2130 | 2130 | 2130 | 5 |
| 549 | 20231214 | 095100 | 538878755 | 2135 | 2135 | 2135 | 2130 | 440 |
| 550 | 20231214 | 095000 | 537939855 | 2140 | 2135 | 2140 | 2135 | 1723 |
| 551 | 20231214 | 094900 | 534259725 | 2135 | 2135 | 2135 | 2130 | 1678 |
| 552 | 20231214 | 094800 | 530681810 | 2135 | 2135 | 2135 | 2125 | 4308 |
| 553 | 20231214 | 094700 | 521487170 | 2135 | 2130 | 2135 | 2130 | 1211 |
| 554 | 20231214 | 094600 | 518906490 | 2125 | 2120 | 2125 | 2115 | 13799 |
| 555 | 20231214 | 094500 | 489695275 | 2125 | 2120 | 2130 | 2120 | 203 |
| 556 | 20231214 | 094400 | 489264895 | 2130 | 2130 | 2130 | 2120 | 12985 |
| 557 | 20231214 | 094300 | 461672460 | 2130 | 2125 | 2130 | 2125 | 17 |
| 558 | 20231214 | 094200 | 461636330 | 2130 | 2130 | 2130 | 2130 | 941 |
| 559 | 20231214 | 094100 | 459632000 | 2130 | 2130 | 2130 | 2130 | 1017 |
| 560 | 20231214 | 094000 | 457465790 | 2130 | 2130 | 2130 | 2130 | 1184 |
| 561 | 20231214 | 093900 | 454943870 | 2130 | 2125 | 2140 | 2120 | 5543 |
| 562 | 20231214 | 093800 | 443121715 | 2135 | 2140 | 2145 | 2135 | 14065 |
| 563 | 20231214 | 093700 | 413053080 | 2135 | 2130 | 2140 | 2120 | 6840 |
| 564 | 20231214 | 093600 | 398445470 | 2135 | 2135 | 2135 | 2120 | 1320 |
| 565 | 20231214 | 093500 | 395631765 | 2140 | 2120 | 2140 | 2120 | 23314 |
| 566 | 20231214 | 093400 | 345951910 | 2120 | 2120 | 2120 | 2115 | 182 |
| 567 | 20231214 | 093300 | 345566710 | 2120 | 2125 | 2125 | 2120 | 1390 |
| 568 | 20231214 | 093200 | 342619700 | 2125 | 2120 | 2125 | 2120 | 11303 |
| 569 | 20231214 | 093100 | 318652085 | 2120 | 2130 | 2130 | 2120 | 3538 |
| 570 | 20231214 | 093000 | 311125545 | 2130 | 2115 | 2130 | 2115 | 16018 |
| 571 | 20231214 | 092900 | 277104315 | 2110 | 2110 | 2110 | 2110 | 2000 |
| 572 | 20231214 | 092800 | 272884315 | 2105 | 2110 | 2110 | 2105 | 2722 |
| 573 | 20231214 | 092700 | 267141770 | 2105 | 2105 | 2105 | 2105 | 1772 |
| 574 | 20231214 | 092600 | 263411710 | 2110 | 2115 | 2115 | 2110 | 4003 |
| 575 | 20231214 | 092500 | 254957455 | 2110 | 2110 | 2110 | 2110 | 570 |
| 576 | 20231214 | 092400 | 253754755 | 2110 | 2110 | 2110 | 2110 | 7384 |
| 577 | 20231214 | 092300 | 238174515 | 2110 | 2105 | 2110 | 2100 | 7288 |
| 578 | 20231214 | 092200 | 222824600 | 2100 | 2100 | 2100 | 2100 | 2117 |
| 579 | 20231214 | 092100 | 218378900 | 2100 | 2100 | 2105 | 2100 | 714 |
| 580 | 20231214 | 092000 | 216879490 | 2100 | 2105 | 2105 | 2095 | 1993 |
| 581 | 20231214 | 091900 | 212694785 | 2100 | 2105 | 2105 | 2095 | 3847 |
| 582 | 20231214 | 091800 | 204611840 | 2105 | 2105 | 2110 | 2105 | 538 |
| 583 | 20231214 | 091700 | 203478075 | 2105 | 2105 | 2105 | 2105 | 1000 |
| 584 | 20231214 | 091600 | 201373075 | 2105 | 2105 | 2110 | 2100 | 4468 |
| 585 | 20231214 | 091500 | 191977920 | 2105 | 2100 | 2105 | 2100 | 2837 |
| 586 | 20231214 | 091400 | 186012430 | 2095 | 2090 | 2095 | 2090 | 576 |
| 587 | 20231214 | 091300 | 184805715 | 2095 | 2090 | 2095 | 2090 | 645 |
| 588 | 20231214 | 091200 | 183455165 | 2090 | 2090 | 2095 | 2090 | 2751 |
| 589 | 20231214 | 091100 | 177705500 | 2090 | 2090 | 2105 | 2085 | 2148 |
| 590 | 20231214 | 091000 | 173216495 | 2090 | 2080 | 2115 | 2080 | 2017 |
| 591 | 20231214 | 090900 | 169004530 | 2080 | 2080 | 2080 | 2075 | 2671 |
| 592 | 20231214 | 090800 | 163455095 | 2085 | 2075 | 2085 | 2075 | 1195 |
| 593 | 20231214 | 090700 | 160971160 | 2075 | 2080 | 2080 | 2070 | 7630 |
| 594 | 20231214 | 090600 | 145130890 | 2080 | 2080 | 2090 | 2075 | 6259 |
| 595 | 20231214 | 090500 | 132126540 | 2080 | 2090 | 2095 | 2080 | 12386 |
| 596 | 20231214 | 090400 | 106270925 | 2085 | 2080 | 2090 | 2080 | 3935 |
| 597 | 20231214 | 090300 | 98071715 | 2080 | 2080 | 2085 | 2070 | 2487 |
| 598 | 20231214 | 090200 | 92901240 | 2070 | 2075 | 2080 | 2070 | 12960 |
| 599 | 20231214 | 090100 | 66017040 | 2080 | 2060 | 2095 | 2050 | 11534 |
| 600 | 20231214 | 090000 | 42102975 | 2070 | 2090 | 2095 | 2050 | 20286 |