28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 3 | 20231219 | 183400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20231219 | 183300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20231219 | 183200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20231219 | 183100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20231219 | 183000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20231219 | 182900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20231219 | 182800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20231219 | 182700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20231219 | 182600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20231219 | 182500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20231219 | 182400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20231219 | 182300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20231219 | 182200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20231219 | 182100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20231219 | 182000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20231219 | 181900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20231219 | 181800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20231219 | 181700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20231219 | 181600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20231219 | 181500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20231219 | 181400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20231219 | 181300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20231219 | 181200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20231219 | 181100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20231219 | 181000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20231219 | 180900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20231219 | 180800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20231219 | 180700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20231219 | 180600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20231219 | 180500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 33 | 20231219 | 180400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20231219 | 180300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20231219 | 180200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20231219 | 180100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20231219 | 180000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20231219 | 175900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20231219 | 175800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20231219 | 175700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20231219 | 175600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20231219 | 175500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20231219 | 175400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20231219 | 175300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20231219 | 175200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20231219 | 175100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20231219 | 175000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20231219 | 174900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20231219 | 174800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20231219 | 174700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20231219 | 174600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20231219 | 174500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20231219 | 174400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20231219 | 174300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20231219 | 174200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20231219 | 174100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20231219 | 174000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20231219 | 173900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20231219 | 173800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20231219 | 173700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20231219 | 173600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20231219 | 173500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 63 | 20231219 | 173400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20231219 | 173300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20231219 | 173200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20231219 | 173100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20231219 | 173000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20231219 | 172900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20231219 | 172800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20231219 | 172700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20231219 | 172600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20231219 | 172500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20231219 | 172400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20231219 | 172300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20231219 | 172200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20231219 | 172100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20231219 | 172000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20231219 | 171900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20231219 | 171800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20231219 | 171700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20231219 | 171600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20231219 | 171500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20231219 | 171400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20231219 | 171300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20231219 | 171200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20231219 | 171100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20231219 | 171000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20231219 | 170900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20231219 | 170800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20231219 | 170700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20231219 | 170600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20231219 | 170500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 93 | 20231219 | 170400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20231219 | 170300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20231219 | 170200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20231219 | 170100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20231219 | 170000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20231219 | 165900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20231219 | 165800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20231219 | 165700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20231219 | 165600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20231219 | 165500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20231219 | 165400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20231219 | 165300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20231219 | 165200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20231219 | 165100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20231219 | 165000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20231219 | 164900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20231219 | 164800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20231219 | 164700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20231219 | 164600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20231219 | 164500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20231219 | 164400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20231219 | 164300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20231219 | 164200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20231219 | 164100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20231219 | 164000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20231219 | 163900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20231219 | 163800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20231219 | 163700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20231219 | 163600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20231219 | 163500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 123 | 20231219 | 163400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20231219 | 163300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20231219 | 163200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20231219 | 163100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20231219 | 163000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20231219 | 162900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20231219 | 162800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20231219 | 162700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20231219 | 162600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20231219 | 162500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20231219 | 162400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20231219 | 162300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20231219 | 162200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20231219 | 162100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20231219 | 162000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20231219 | 161900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20231219 | 161800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20231219 | 161700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20231219 | 161600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20231219 | 161500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20231219 | 161400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20231219 | 161300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20231219 | 161200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20231219 | 161100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20231219 | 161000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20231219 | 160900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20231219 | 160800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20231219 | 160700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20231219 | 160600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20231219 | 160500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 153 | 20231219 | 160400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20231219 | 160300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20231219 | 160200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20231219 | 160100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20231219 | 160000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20231219 | 155900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20231219 | 155800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20231219 | 155700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20231219 | 155600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20231219 | 155500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20231219 | 155400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20231219 | 155300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20231219 | 155200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20231219 | 155100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20231219 | 155000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20231219 | 154900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20231219 | 154800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20231219 | 154700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20231219 | 154600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20231219 | 154500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20231219 | 154400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20231219 | 154300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20231219 | 154200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20231219 | 154100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20231219 | 154000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20231219 | 153900 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20231219 | 153800 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20231219 | 153700 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20231219 | 153600 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20231219 | 153500 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 183 | 20231219 | 153400 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20231219 | 153300 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20231219 | 153200 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20231219 | 153100 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20231219 | 153000 | 1942482615 | 3305 | 3305 | 3305 | 3305 | 20516 |
| 188 | 20231219 | 152900 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 189 | 20231219 | 152800 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 190 | 20231219 | 152700 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 191 | 20231219 | 152600 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 192 | 20231219 | 152500 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 193 | 20231219 | 152400 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 194 | 20231219 | 152300 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 195 | 20231219 | 152200 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 196 | 20231219 | 152100 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 197 | 20231219 | 152000 | 1874677235 | 3315 | 3315 | 3315 | 3315 | 0 |
| 198 | 20231219 | 151900 | 1874677235 | 3315 | 3315 | 3320 | 3315 | 4432 |
| 199 | 20231219 | 151800 | 1859985150 | 3315 | 3320 | 3320 | 3310 | 2373 |
| 200 | 20231219 | 151700 | 1852116540 | 3320 | 3315 | 3320 | 3310 | 2026 |
| 201 | 20231219 | 151600 | 1845409650 | 3315 | 3315 | 3315 | 3315 | 1970 |
| 202 | 20231219 | 151500 | 1838879100 | 3315 | 3320 | 3320 | 3315 | 383 |
| 203 | 20231219 | 151400 | 1837607955 | 3320 | 3320 | 3320 | 3320 | 1 |
| 204 | 20231219 | 151300 | 1837604635 | 3315 | 3315 | 3320 | 3315 | 754 |
| 205 | 20231219 | 151200 | 1835105120 | 3320 | 3315 | 3320 | 3315 | 3214 |
| 206 | 20231219 | 151100 | 1824450705 | 3310 | 3310 | 3310 | 3310 | 1 |
| 207 | 20231219 | 151000 | 1824447395 | 3315 | 3315 | 3315 | 3315 | 100 |
| 208 | 20231219 | 150900 | 1824115895 | 3320 | 3315 | 3320 | 3315 | 1546 |
| 209 | 20231219 | 150800 | 1818990900 | 3315 | 3315 | 3315 | 3315 | 0 |
| 210 | 20231219 | 150700 | 1818990900 | 3315 | 3310 | 3315 | 3310 | 3622 |
| 211 | 20231219 | 150600 | 1806984170 | 3310 | 3310 | 3310 | 3310 | 101 |
| 212 | 20231219 | 150500 | 1806649860 | 3315 | 3305 | 3315 | 3305 | 170 |
| 213 | 20231219 | 150400 | 1806087165 | 3310 | 3310 | 3315 | 3305 | 541 |
| 214 | 20231219 | 150300 | 1804296645 | 3315 | 3310 | 3315 | 3310 | 1629 |
| 215 | 20231219 | 150200 | 1798904150 | 3310 | 3310 | 3310 | 3310 | 1 |
| 216 | 20231219 | 150100 | 1798900840 | 3305 | 3310 | 3310 | 3305 | 4684 |
| 217 | 20231219 | 150000 | 1783397710 | 3310 | 3310 | 3310 | 3305 | 2462 |
| 218 | 20231219 | 145900 | 1775248495 | 3310 | 3315 | 3315 | 3310 | 1038 |
| 219 | 20231219 | 145800 | 1771812710 | 3310 | 3305 | 3310 | 3305 | 929 |
| 220 | 20231219 | 145700 | 1768737725 | 3310 | 3305 | 3310 | 3305 | 62 |
| 221 | 20231219 | 145600 | 1768532540 | 3315 | 3315 | 3315 | 3305 | 1528 |
| 222 | 20231219 | 145500 | 1763477480 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20231219 | 145400 | 1763477480 | 3305 | 3305 | 3305 | 3305 | 5 |
| 224 | 20231219 | 145300 | 1763460955 | 3315 | 3310 | 3315 | 3305 | 302 |
| 225 | 20231219 | 145200 | 1762462760 | 3315 | 3315 | 3315 | 3315 | 2 |
| 226 | 20231219 | 145100 | 1762456130 | 3315 | 3315 | 3315 | 3315 | 0 |
| 227 | 20231219 | 145000 | 1762456130 | 3315 | 3315 | 3315 | 3315 | 0 |
| 228 | 20231219 | 144900 | 1762456130 | 3315 | 3310 | 3315 | 3305 | 1375 |
| 229 | 20231219 | 144800 | 1757911525 | 3310 | 3305 | 3310 | 3305 | 583 |
| 230 | 20231219 | 144700 | 1755984705 | 3310 | 3310 | 3310 | 3310 | 0 |
| 231 | 20231219 | 144600 | 1755984705 | 3310 | 3310 | 3315 | 3305 | 1493 |
| 232 | 20231219 | 144500 | 1751049530 | 3315 | 3315 | 3315 | 3315 | 2 |
| 233 | 20231219 | 144400 | 1751042900 | 3305 | 3305 | 3305 | 3305 | 0 |
| 234 | 20231219 | 144300 | 1751042900 | 3305 | 3310 | 3310 | 3305 | 301 |
| 235 | 20231219 | 144200 | 1750047355 | 3315 | 3310 | 3315 | 3310 | 57 |
| 236 | 20231219 | 144100 | 1749858670 | 3310 | 3310 | 3310 | 3310 | 58 |
| 237 | 20231219 | 144000 | 1749666690 | 3310 | 3310 | 3310 | 3310 | 506 |
| 238 | 20231219 | 143900 | 1747991830 | 3310 | 3310 | 3310 | 3310 | 302 |
| 239 | 20231219 | 143800 | 1746992210 | 3310 | 3315 | 3315 | 3310 | 259 |
| 240 | 20231219 | 143700 | 1746133920 | 3315 | 3315 | 3315 | 3310 | 2095 |
| 241 | 20231219 | 143600 | 1739189335 | 3310 | 3310 | 3310 | 3305 | 1081 |
| 242 | 20231219 | 143500 | 1735611940 | 3305 | 3310 | 3310 | 3305 | 1790 |
| 243 | 20231219 | 143400 | 1729687050 | 3315 | 3305 | 3315 | 3305 | 1394 |
| 244 | 20231219 | 143300 | 1725075460 | 3315 | 3315 | 3315 | 3305 | 623 |
| 245 | 20231219 | 143200 | 1723013730 | 3310 | 3310 | 3310 | 3310 | 600 |
| 246 | 20231219 | 143100 | 1721027730 | 3310 | 3310 | 3310 | 3310 | 413 |
| 247 | 20231219 | 143000 | 1719660700 | 3310 | 3310 | 3310 | 3310 | 79 |
| 248 | 20231219 | 142900 | 1719399210 | 3310 | 3310 | 3310 | 3310 | 682 |
| 249 | 20231219 | 142800 | 1717141790 | 3310 | 3310 | 3310 | 3305 | 533 |
| 250 | 20231219 | 142700 | 1715378060 | 3310 | 3310 | 3310 | 3310 | 250 |
| 251 | 20231219 | 142600 | 1714550560 | 3305 | 3310 | 3310 | 3305 | 69 |
| 252 | 20231219 | 142500 | 1714322300 | 3310 | 3310 | 3310 | 3310 | 1417 |
| 253 | 20231219 | 142400 | 1709632030 | 3305 | 3305 | 3310 | 3305 | 92 |
| 254 | 20231219 | 142300 | 1709327830 | 3315 | 3315 | 3315 | 3315 | 1 |
| 255 | 20231219 | 142200 | 1709324515 | 3305 | 3305 | 3305 | 3305 | 1880 |
| 256 | 20231219 | 142100 | 1703111115 | 3305 | 3305 | 3305 | 3305 | 3652 |
| 257 | 20231219 | 142000 | 1691041255 | 3315 | 3305 | 3315 | 3305 | 11 |
| 258 | 20231219 | 141900 | 1691004890 | 3315 | 3310 | 3315 | 3305 | 1125 |
| 259 | 20231219 | 141800 | 1687284120 | 3315 | 3310 | 3315 | 3310 | 387 |
| 260 | 20231219 | 141700 | 1686003140 | 3315 | 3310 | 3315 | 3310 | 2004 |
| 261 | 20231219 | 141600 | 1679369805 | 3310 | 3310 | 3310 | 3310 | 368 |
| 262 | 20231219 | 141500 | 1678151725 | 3315 | 3310 | 3315 | 3310 | 41 |
| 263 | 20231219 | 141400 | 1678015950 | 3315 | 3315 | 3315 | 3315 | 106 |
| 264 | 20231219 | 141300 | 1677664560 | 3315 | 3315 | 3315 | 3315 | 30 |
| 265 | 20231219 | 141200 | 1677565110 | 3315 | 3315 | 3315 | 3315 | 178 |
| 266 | 20231219 | 141100 | 1676975040 | 3315 | 3315 | 3315 | 3315 | 12 |
| 267 | 20231219 | 141000 | 1676935260 | 3315 | 3315 | 3315 | 3315 | 788 |
| 268 | 20231219 | 140900 | 1674323040 | 3310 | 3315 | 3315 | 3310 | 451 |
| 269 | 20231219 | 140800 | 1672829480 | 3315 | 3310 | 3315 | 3310 | 28 |
| 270 | 20231219 | 140700 | 1672736790 | 3315 | 3315 | 3315 | 3315 | 402 |
| 271 | 20231219 | 140600 | 1671404160 | 3310 | 3310 | 3310 | 3300 | 2078 |
| 272 | 20231219 | 140500 | 1664541235 | 3310 | 3310 | 3310 | 3310 | 5 |
| 273 | 20231219 | 140400 | 1664524685 | 3310 | 3310 | 3310 | 3305 | 1571 |
| 274 | 20231219 | 140300 | 1659332520 | 3310 | 3315 | 3315 | 3310 | 996 |
| 275 | 20231219 | 140200 | 1656035755 | 3310 | 3310 | 3310 | 3310 | 0 |
| 276 | 20231219 | 140100 | 1656035755 | 3310 | 3310 | 3315 | 3310 | 5 |
| 277 | 20231219 | 140000 | 1656019200 | 3310 | 3315 | 3315 | 3310 | 10 |
| 278 | 20231219 | 135900 | 1655986060 | 3315 | 3310 | 3315 | 3310 | 1221 |
| 279 | 20231219 | 135800 | 1651938845 | 3305 | 3310 | 3310 | 3305 | 4232 |
| 280 | 20231219 | 135700 | 1637932210 | 3310 | 3310 | 3310 | 3310 | 921 |
| 281 | 20231219 | 135600 | 1634883700 | 3310 | 3310 | 3310 | 3310 | 133 |
| 282 | 20231219 | 135500 | 1634443470 | 3310 | 3310 | 3310 | 3310 | 1000 |
| 283 | 20231219 | 135400 | 1631133470 | 3310 | 3315 | 3315 | 3310 | 2101 |
| 284 | 20231219 | 135300 | 1624171155 | 3310 | 3315 | 3315 | 3310 | 92 |
| 285 | 20231219 | 135200 | 1623866225 | 3315 | 3315 | 3315 | 3315 | 97 |
| 286 | 20231219 | 135100 | 1623544670 | 3315 | 3310 | 3315 | 3310 | 21 |
| 287 | 20231219 | 135000 | 1623475155 | 3310 | 3310 | 3310 | 3310 | 16 |
| 288 | 20231219 | 134900 | 1623422195 | 3310 | 3315 | 3315 | 3310 | 179 |
| 289 | 20231219 | 134800 | 1622829395 | 3310 | 3315 | 3315 | 3310 | 86 |
| 290 | 20231219 | 134700 | 1622544685 | 3315 | 3315 | 3315 | 3310 | 186 |
| 291 | 20231219 | 134600 | 1621928975 | 3315 | 3315 | 3315 | 3315 | 99 |
| 292 | 20231219 | 134500 | 1621600790 | 3315 | 3315 | 3315 | 3315 | 0 |
| 293 | 20231219 | 134400 | 1621600790 | 3315 | 3315 | 3315 | 3315 | 0 |
| 294 | 20231219 | 134300 | 1621600790 | 3315 | 3310 | 3315 | 3310 | 2 |
| 295 | 20231219 | 134200 | 1621594165 | 3315 | 3315 | 3315 | 3315 | 0 |
| 296 | 20231219 | 134100 | 1621594165 | 3315 | 3315 | 3315 | 3315 | 867 |
| 297 | 20231219 | 134000 | 1618720060 | 3315 | 3315 | 3315 | 3315 | 1089 |
| 298 | 20231219 | 133900 | 1615110025 | 3315 | 3315 | 3315 | 3315 | 701 |
| 299 | 20231219 | 133800 | 1612786210 | 3310 | 3315 | 3315 | 3310 | 12 |
| 300 | 20231219 | 133700 | 1612746475 | 3310 | 3310 | 3310 | 3310 | 59 |
| 301 | 20231219 | 133600 | 1612551185 | 3310 | 3310 | 3310 | 3310 | 156 |
| 302 | 20231219 | 133500 | 1612034825 | 3315 | 3315 | 3315 | 3315 | 7 |
| 303 | 20231219 | 133400 | 1612011620 | 3315 | 3315 | 3315 | 3315 | 0 |
| 304 | 20231219 | 133300 | 1612011620 | 3315 | 3310 | 3315 | 3310 | 362 |
| 305 | 20231219 | 133200 | 1610813390 | 3310 | 3310 | 3310 | 3310 | 0 |
| 306 | 20231219 | 133100 | 1610813390 | 3310 | 3315 | 3315 | 3310 | 260 |
| 307 | 20231219 | 133000 | 1609952785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 308 | 20231219 | 132900 | 1609952785 | 3310 | 3310 | 3310 | 3310 | 1 |
| 309 | 20231219 | 132800 | 1609949475 | 3310 | 3310 | 3310 | 3310 | 750 |
| 310 | 20231219 | 132700 | 1607466975 | 3310 | 3315 | 3315 | 3310 | 151 |
| 311 | 20231219 | 132600 | 1606966910 | 3315 | 3315 | 3315 | 3315 | 0 |
| 312 | 20231219 | 132500 | 1606966910 | 3315 | 3315 | 3315 | 3315 | 100 |
| 313 | 20231219 | 132400 | 1606635410 | 3315 | 3310 | 3315 | 3310 | 608 |
| 314 | 20231219 | 132300 | 1604622890 | 3310 | 3315 | 3315 | 3310 | 492 |
| 315 | 20231219 | 132200 | 1602994120 | 3315 | 3315 | 3315 | 3315 | 0 |
| 316 | 20231219 | 132100 | 1602994120 | 3315 | 3305 | 3315 | 3305 | 260 |
| 317 | 20231219 | 132000 | 1602134800 | 3305 | 3305 | 3305 | 3305 | 10 |
| 318 | 20231219 | 131900 | 1602101750 | 3310 | 3310 | 3310 | 3310 | 632 |
| 319 | 20231219 | 131800 | 1600009830 | 3310 | 3310 | 3310 | 3310 | 16 |
| 320 | 20231219 | 131700 | 1599956870 | 3305 | 3305 | 3310 | 3305 | 79 |
| 321 | 20231219 | 131600 | 1599695770 | 3310 | 3310 | 3310 | 3310 | 362 |
| 322 | 20231219 | 131500 | 1598497550 | 3310 | 3310 | 3310 | 3310 | 61 |
| 323 | 20231219 | 131400 | 1598295640 | 3310 | 3310 | 3310 | 3310 | 130 |
| 324 | 20231219 | 131300 | 1597865340 | 3305 | 3305 | 3305 | 3305 | 1572 |
| 325 | 20231219 | 131200 | 1592669880 | 3305 | 3300 | 3305 | 3300 | 75 |
| 326 | 20231219 | 131100 | 1592422375 | 3305 | 3305 | 3305 | 3305 | 3 |
| 327 | 20231219 | 131000 | 1592412460 | 3305 | 3300 | 3305 | 3300 | 1349 |
| 328 | 20231219 | 130900 | 1587960750 | 3305 | 3305 | 3305 | 3305 | 1 |
| 329 | 20231219 | 130800 | 1587957445 | 3300 | 3305 | 3305 | 3300 | 117 |
| 330 | 20231219 | 130700 | 1587571310 | 3305 | 3305 | 3305 | 3300 | 293 |
| 331 | 20231219 | 130600 | 1586604105 | 3305 | 3305 | 3305 | 3305 | 0 |
| 332 | 20231219 | 130500 | 1586604105 | 3305 | 3300 | 3305 | 3300 | 242 |
| 333 | 20231219 | 130400 | 1585805500 | 3305 | 3305 | 3305 | 3305 | 11 |
| 334 | 20231219 | 130300 | 1585769145 | 3305 | 3305 | 3305 | 3305 | 151 |
| 335 | 20231219 | 130200 | 1585270090 | 3305 | 3305 | 3305 | 3305 | 1796 |
| 336 | 20231219 | 130100 | 1579334310 | 3305 | 3305 | 3305 | 3305 | 339 |
| 337 | 20231219 | 130000 | 1578213915 | 3310 | 3310 | 3310 | 3310 | 90 |
| 338 | 20231219 | 125900 | 1577916015 | 3310 | 3310 | 3310 | 3310 | 960 |
| 339 | 20231219 | 125800 | 1574738415 | 3305 | 3305 | 3305 | 3305 | 0 |
| 340 | 20231219 | 125700 | 1574738415 | 3305 | 3310 | 3310 | 3305 | 1300 |
| 341 | 20231219 | 125600 | 1570441665 | 3305 | 3305 | 3305 | 3305 | 0 |
| 342 | 20231219 | 125500 | 1570441665 | 3305 | 3305 | 3305 | 3305 | 100 |
| 343 | 20231219 | 125400 | 1570111165 | 3305 | 3310 | 3310 | 3305 | 414 |
| 344 | 20231219 | 125300 | 1568740830 | 3310 | 3310 | 3310 | 3310 | 1 |
| 345 | 20231219 | 125200 | 1568737520 | 3310 | 3310 | 3310 | 3310 | 41 |
| 346 | 20231219 | 125100 | 1568601810 | 3310 | 3310 | 3310 | 3305 | 52 |
| 347 | 20231219 | 125000 | 1568429695 | 3310 | 3310 | 3310 | 3310 | 153 |
| 348 | 20231219 | 124900 | 1567923265 | 3310 | 3310 | 3310 | 3310 | 31 |
| 349 | 20231219 | 124800 | 1567820655 | 3310 | 3305 | 3310 | 3305 | 1229 |
| 350 | 20231219 | 124700 | 1563752695 | 3310 | 3310 | 3310 | 3310 | 6 |
| 351 | 20231219 | 124600 | 1563732835 | 3300 | 3310 | 3310 | 3300 | 4 |
| 352 | 20231219 | 124500 | 1563719625 | 3300 | 3305 | 3305 | 3295 | 11884 |
| 353 | 20231219 | 124400 | 1524515385 | 3305 | 3305 | 3305 | 3305 | 2000 |
| 354 | 20231219 | 124300 | 1517905385 | 3300 | 3300 | 3300 | 3300 | 0 |
| 355 | 20231219 | 124200 | 1517905385 | 3300 | 3305 | 3305 | 3300 | 2266 |
| 356 | 20231219 | 124100 | 1510418320 | 3300 | 3300 | 3300 | 3300 | 0 |
| 357 | 20231219 | 124000 | 1510418320 | 3300 | 3305 | 3305 | 3300 | 575 |
| 358 | 20231219 | 123900 | 1508520295 | 3305 | 3305 | 3305 | 3305 | 15 |
| 359 | 20231219 | 123800 | 1508470720 | 3305 | 3305 | 3305 | 3305 | 0 |
| 360 | 20231219 | 123700 | 1508470720 | 3305 | 3300 | 3305 | 3300 | 34 |
| 361 | 20231219 | 123600 | 1508358360 | 3305 | 3305 | 3310 | 3305 | 62 |
| 362 | 20231219 | 123500 | 1508153445 | 3305 | 3305 | 3305 | 3295 | 1514 |
| 363 | 20231219 | 123400 | 1503159345 | 3305 | 3305 | 3305 | 3305 | 2 |
| 364 | 20231219 | 123300 | 1503152735 | 3305 | 3305 | 3305 | 3305 | 100 |
| 365 | 20231219 | 123200 | 1502822235 | 3305 | 3300 | 3305 | 3300 | 16 |
| 366 | 20231219 | 123100 | 1502769395 | 3305 | 3295 | 3305 | 3295 | 1345 |
| 367 | 20231219 | 123000 | 1498337075 | 3295 | 3300 | 3300 | 3295 | 1735 |
| 368 | 20231219 | 122900 | 1492617705 | 3300 | 3305 | 3305 | 3300 | 30 |
| 369 | 20231219 | 122800 | 1492518695 | 3300 | 3300 | 3300 | 3300 | 0 |
| 370 | 20231219 | 122700 | 1492518695 | 3300 | 3305 | 3305 | 3300 | 3070 |
| 371 | 20231219 | 122600 | 1482378695 | 3305 | 3305 | 3305 | 3305 | 114 |
| 372 | 20231219 | 122500 | 1482001925 | 3305 | 3305 | 3305 | 3305 | 0 |
| 373 | 20231219 | 122400 | 1482001925 | 3305 | 3305 | 3305 | 3300 | 163 |
| 374 | 20231219 | 122300 | 1481463260 | 3300 | 3305 | 3305 | 3300 | 31 |
| 375 | 20231219 | 122200 | 1481360955 | 3300 | 3305 | 3305 | 3300 | 86 |
| 376 | 20231219 | 122100 | 1481077150 | 3295 | 3305 | 3305 | 3295 | 10079 |
| 377 | 20231219 | 122000 | 1447861525 | 3300 | 3305 | 3305 | 3300 | 1109 |
| 378 | 20231219 | 121900 | 1444197550 | 3305 | 3310 | 3315 | 3295 | 32492 |
| 379 | 20231219 | 121800 | 1336927690 | 3310 | 3310 | 3315 | 3305 | 3576 |
| 380 | 20231219 | 121700 | 1325106620 | 3315 | 3315 | 3315 | 3315 | 267 |
| 381 | 20231219 | 121600 | 1324221515 | 3310 | 3315 | 3315 | 3310 | 516 |
| 382 | 20231219 | 121500 | 1322513530 | 3315 | 3310 | 3315 | 3310 | 197 |
| 383 | 20231219 | 121400 | 1321861310 | 3310 | 3315 | 3315 | 3310 | 132 |
| 384 | 20231219 | 121300 | 1321423885 | 3315 | 3315 | 3315 | 3315 | 1 |
| 385 | 20231219 | 121200 | 1321420570 | 3310 | 3310 | 3310 | 3310 | 0 |
| 386 | 20231219 | 121100 | 1321420570 | 3310 | 3320 | 3320 | 3310 | 11 |
| 387 | 20231219 | 121000 | 1321384150 | 3310 | 3310 | 3310 | 3310 | 121 |
| 388 | 20231219 | 120900 | 1320983640 | 3320 | 3320 | 3320 | 3320 | 0 |
| 389 | 20231219 | 120800 | 1320983640 | 3320 | 3320 | 3320 | 3320 | 50 |
| 390 | 20231219 | 120700 | 1320817640 | 3320 | 3315 | 3320 | 3315 | 210 |
| 391 | 20231219 | 120600 | 1320121040 | 3305 | 3315 | 3315 | 3305 | 3159 |
| 392 | 20231219 | 120500 | 1309673945 | 3315 | 3315 | 3315 | 3315 | 544 |
| 393 | 20231219 | 120400 | 1307870585 | 3315 | 3315 | 3315 | 3310 | 13 |
| 394 | 20231219 | 120300 | 1307827520 | 3310 | 3310 | 3310 | 3310 | 5 |
| 395 | 20231219 | 120200 | 1307810970 | 3310 | 3310 | 3310 | 3310 | 0 |
| 396 | 20231219 | 120100 | 1307810970 | 3310 | 3310 | 3310 | 3310 | 0 |
| 397 | 20231219 | 120000 | 1307810970 | 3310 | 3310 | 3315 | 3310 | 13 |
| 398 | 20231219 | 115900 | 1307767935 | 3310 | 3315 | 3315 | 3310 | 29 |
| 399 | 20231219 | 115800 | 1307671845 | 3310 | 3310 | 3310 | 3310 | 16 |
| 400 | 20231219 | 115700 | 1307618885 | 3305 | 3305 | 3305 | 3305 | 136 |
| 401 | 20231219 | 115600 | 1307169405 | 3305 | 3305 | 3305 | 3305 | 15 |
| 402 | 20231219 | 115500 | 1307119830 | 3305 | 3310 | 3310 | 3305 | 242 |
| 403 | 20231219 | 115400 | 1306319920 | 3310 | 3310 | 3310 | 3310 | 34 |
| 404 | 20231219 | 115300 | 1306207380 | 3310 | 3310 | 3315 | 3310 | 4202 |
| 405 | 20231219 | 115200 | 1292278755 | 3310 | 3310 | 3310 | 3305 | 484 |
| 406 | 20231219 | 115100 | 1290676795 | 3305 | 3305 | 3310 | 3305 | 7127 |
| 407 | 20231219 | 115000 | 1267122055 | 3310 | 3310 | 3310 | 3310 | 51 |
| 408 | 20231219 | 114900 | 1266953245 | 3305 | 3310 | 3310 | 3305 | 510 |
| 409 | 20231219 | 114800 | 1265266195 | 3315 | 3305 | 3315 | 3305 | 13 |
| 410 | 20231219 | 114700 | 1265223210 | 3305 | 3305 | 3305 | 3305 | 922 |
| 411 | 20231219 | 114600 | 1262176000 | 3310 | 3310 | 3315 | 3310 | 304 |
| 412 | 20231219 | 114500 | 1261169755 | 3305 | 3310 | 3310 | 3305 | 971 |
| 413 | 20231219 | 114400 | 1257956500 | 3310 | 3310 | 3310 | 3310 | 90 |
| 414 | 20231219 | 114300 | 1257658600 | 3310 | 3315 | 3315 | 3310 | 10051 |
| 415 | 20231219 | 114200 | 1224389785 | 3310 | 3315 | 3315 | 3310 | 415 |
| 416 | 20231219 | 114100 | 1223014835 | 3315 | 3315 | 3315 | 3315 | 0 |
| 417 | 20231219 | 114000 | 1223014835 | 3315 | 3315 | 3315 | 3310 | 286 |
| 418 | 20231219 | 113900 | 1222067795 | 3315 | 3315 | 3315 | 3315 | 583 |
| 419 | 20231219 | 113800 | 1220135150 | 3315 | 3315 | 3315 | 3315 | 0 |
| 420 | 20231219 | 113700 | 1220135150 | 3315 | 3315 | 3315 | 3315 | 1 |
| 421 | 20231219 | 113600 | 1220131835 | 3310 | 3310 | 3310 | 3310 | 5 |
| 422 | 20231219 | 113500 | 1220115285 | 3310 | 3315 | 3315 | 3310 | 2022 |
| 423 | 20231219 | 113400 | 1213422460 | 3310 | 3310 | 3310 | 3310 | 90 |
| 424 | 20231219 | 113300 | 1213124560 | 3315 | 3315 | 3315 | 3315 | 1 |
| 425 | 20231219 | 113200 | 1213121245 | 3310 | 3315 | 3315 | 3310 | 122 |
| 426 | 20231219 | 113100 | 1212717265 | 3310 | 3315 | 3315 | 3310 | 3171 |
| 427 | 20231219 | 113000 | 1202205650 | 3315 | 3315 | 3315 | 3315 | 3 |
| 428 | 20231219 | 112900 | 1202195705 | 3315 | 3310 | 3315 | 3310 | 277 |
| 429 | 20231219 | 112800 | 1201278825 | 3315 | 3315 | 3315 | 3315 | 0 |
| 430 | 20231219 | 112700 | 1201278825 | 3315 | 3315 | 3315 | 3315 | 0 |
| 431 | 20231219 | 112600 | 1201278825 | 3315 | 3315 | 3315 | 3315 | 1 |
| 432 | 20231219 | 112500 | 1201275510 | 3310 | 3310 | 3310 | 3310 | 1000 |
| 433 | 20231219 | 112400 | 1197965510 | 3315 | 3315 | 3315 | 3310 | 651 |
| 434 | 20231219 | 112300 | 1195810440 | 3310 | 3310 | 3315 | 3310 | 1043 |
| 435 | 20231219 | 112200 | 1192358105 | 3310 | 3310 | 3310 | 3310 | 563 |
| 436 | 20231219 | 112100 | 1190494575 | 3310 | 3310 | 3310 | 3305 | 3066 |
| 437 | 20231219 | 112000 | 1180346155 | 3310 | 3315 | 3315 | 3310 | 71 |
| 438 | 20231219 | 111900 | 1180111140 | 3315 | 3305 | 3315 | 3305 | 5561 |
| 439 | 20231219 | 111800 | 1161731885 | 3310 | 3310 | 3310 | 3310 | 144 |
| 440 | 20231219 | 111700 | 1161255245 | 3310 | 3310 | 3310 | 3310 | 494 |
| 441 | 20231219 | 111600 | 1159620105 | 3315 | 3315 | 3315 | 3310 | 2826 |
| 442 | 20231219 | 111500 | 1150263395 | 3315 | 3310 | 3315 | 3310 | 221 |
| 443 | 20231219 | 111400 | 1149531375 | 3315 | 3315 | 3315 | 3315 | 71 |
| 444 | 20231219 | 111300 | 1149296010 | 3320 | 3310 | 3320 | 3310 | 256 |
| 445 | 20231219 | 111200 | 1148448580 | 3310 | 3315 | 3315 | 3310 | 89 |
| 446 | 20231219 | 111100 | 1148153985 | 3320 | 3310 | 3320 | 3310 | 505 |
| 447 | 20231219 | 111000 | 1146482415 | 3310 | 3310 | 3310 | 3310 | 0 |
| 448 | 20231219 | 110900 | 1146482415 | 3310 | 3315 | 3315 | 3310 | 209 |
| 449 | 20231219 | 110800 | 1145790545 | 3315 | 3315 | 3315 | 3315 | 1000 |
| 450 | 20231219 | 110700 | 1142475545 | 3315 | 3315 | 3315 | 3315 | 530 |
| 451 | 20231219 | 110600 | 1140718595 | 3315 | 3315 | 3315 | 3315 | 0 |
| 452 | 20231219 | 110500 | 1140718595 | 3315 | 3310 | 3315 | 3310 | 937 |
| 453 | 20231219 | 110400 | 1137616775 | 3315 | 3315 | 3315 | 3315 | 245 |
| 454 | 20231219 | 110300 | 1136804600 | 3315 | 3315 | 3315 | 3315 | 203 |
| 455 | 20231219 | 110200 | 1136131655 | 3315 | 3315 | 3315 | 3315 | 13 |
| 456 | 20231219 | 110100 | 1136088560 | 3315 | 3320 | 3320 | 3315 | 604 |
| 457 | 20231219 | 110000 | 1134085780 | 3320 | 3320 | 3320 | 3320 | 320 |
| 458 | 20231219 | 105900 | 1133023380 | 3320 | 3310 | 3320 | 3310 | 2143 |
| 459 | 20231219 | 105800 | 1125930040 | 3320 | 3320 | 3320 | 3320 | 101 |
| 460 | 20231219 | 105700 | 1125594720 | 3320 | 3310 | 3320 | 3310 | 1014 |
| 461 | 20231219 | 105600 | 1122238230 | 3310 | 3315 | 3315 | 3310 | 614 |
| 462 | 20231219 | 105500 | 1120205340 | 3315 | 3315 | 3315 | 3310 | 855 |
| 463 | 20231219 | 105400 | 1117372800 | 3315 | 3315 | 3315 | 3310 | 316 |
| 464 | 20231219 | 105300 | 1116326215 | 3315 | 3315 | 3315 | 3315 | 514 |
| 465 | 20231219 | 105200 | 1114622305 | 3315 | 3310 | 3315 | 3310 | 332 |
| 466 | 20231219 | 105100 | 1113521875 | 3315 | 3315 | 3315 | 3310 | 88 |
| 467 | 20231219 | 105000 | 1113230165 | 3315 | 3315 | 3315 | 3315 | 511 |
| 468 | 20231219 | 104900 | 1111536200 | 3310 | 3310 | 3315 | 3310 | 1237 |
| 469 | 20231219 | 104800 | 1107441695 | 3315 | 3310 | 3315 | 3310 | 500 |
| 470 | 20231219 | 104700 | 1105786220 | 3310 | 3315 | 3315 | 3310 | 1165 |
| 471 | 20231219 | 104600 | 1101930065 | 3315 | 3315 | 3315 | 3315 | 1 |
| 472 | 20231219 | 104500 | 1101926750 | 3315 | 3310 | 3315 | 3305 | 2717 |
| 473 | 20231219 | 104400 | 1092943840 | 3315 | 3315 | 3315 | 3315 | 0 |
| 474 | 20231219 | 104300 | 1092943840 | 3315 | 3310 | 3315 | 3310 | 14 |
| 475 | 20231219 | 104200 | 1092897480 | 3310 | 3310 | 3315 | 3310 | 246 |
| 476 | 20231219 | 104100 | 1092083120 | 3315 | 3310 | 3315 | 3310 | 651 |
| 477 | 20231219 | 104000 | 1089928305 | 3310 | 3320 | 3320 | 3300 | 71764 |
| 478 | 20231219 | 103900 | 852546195 | 3320 | 3325 | 3325 | 3320 | 641 |
| 479 | 20231219 | 103800 | 850418070 | 3315 | 3315 | 3325 | 3315 | 358 |
| 480 | 20231219 | 103700 | 849231290 | 3315 | 3320 | 3325 | 3315 | 102 |
| 481 | 20231219 | 103600 | 848893100 | 3315 | 3325 | 3325 | 3315 | 777 |
| 482 | 20231219 | 103500 | 846313515 | 3320 | 3320 | 3320 | 3320 | 27 |
| 483 | 20231219 | 103400 | 846223875 | 3320 | 3320 | 3320 | 3320 | 0 |
| 484 | 20231219 | 103300 | 846223875 | 3320 | 3320 | 3320 | 3320 | 1504 |
| 485 | 20231219 | 103200 | 841230595 | 3320 | 3320 | 3320 | 3320 | 126 |
| 486 | 20231219 | 103100 | 840812275 | 3315 | 3325 | 3325 | 3315 | 4395 |
| 487 | 20231219 | 103000 | 826214105 | 3325 | 3320 | 3325 | 3320 | 738 |
| 488 | 20231219 | 102900 | 823760760 | 3325 | 3325 | 3325 | 3325 | 168 |
| 489 | 20231219 | 102800 | 823202160 | 3325 | 3325 | 3325 | 3325 | 340 |
| 490 | 20231219 | 102700 | 822071660 | 3330 | 3320 | 3330 | 3320 | 4 |
| 491 | 20231219 | 102600 | 822058370 | 3320 | 3320 | 3320 | 3320 | 0 |
| 492 | 20231219 | 102500 | 822058370 | 3320 | 3335 | 3340 | 3320 | 11190 |
| 493 | 20231219 | 102400 | 784741420 | 3335 | 3325 | 3335 | 3325 | 10093 |
| 494 | 20231219 | 102300 | 751126415 | 3320 | 3320 | 3320 | 3320 | 2501 |
| 495 | 20231219 | 102200 | 742823095 | 3320 | 3320 | 3320 | 3320 | 1 |
| 496 | 20231219 | 102100 | 742819775 | 3315 | 3315 | 3320 | 3315 | 48 |
| 497 | 20231219 | 102000 | 742660620 | 3320 | 3320 | 3320 | 3320 | 50 |
| 498 | 20231219 | 101900 | 742494620 | 3320 | 3320 | 3320 | 3315 | 2967 |
| 499 | 20231219 | 101800 | 732659005 | 3320 | 3320 | 3320 | 3315 | 162 |
| 500 | 20231219 | 101700 | 732121915 | 3320 | 3320 | 3320 | 3320 | 0 |
| 501 | 20231219 | 101600 | 732121915 | 3320 | 3315 | 3325 | 3315 | 12538 |
| 502 | 20231219 | 101500 | 690558215 | 3320 | 3320 | 3320 | 3315 | 431 |
| 503 | 20231219 | 101400 | 689127320 | 3315 | 3315 | 3325 | 3315 | 1375 |
| 504 | 20231219 | 101300 | 684567840 | 3315 | 3320 | 3320 | 3315 | 130 |
| 505 | 20231219 | 101200 | 684136740 | 3320 | 3315 | 3320 | 3315 | 1702 |
| 506 | 20231219 | 101100 | 678494240 | 3320 | 3320 | 3320 | 3320 | 401 |
| 507 | 20231219 | 101000 | 677162920 | 3320 | 3325 | 3325 | 3320 | 212 |
| 508 | 20231219 | 100900 | 676458075 | 3320 | 3325 | 3325 | 3320 | 2958 |
| 509 | 20231219 | 100800 | 666637480 | 3325 | 3325 | 3325 | 3325 | 3 |
| 510 | 20231219 | 100700 | 666627505 | 3320 | 3325 | 3325 | 3320 | 2189 |
| 511 | 20231219 | 100600 | 659360020 | 3320 | 3330 | 3330 | 3320 | 6901 |
| 512 | 20231219 | 100500 | 636396650 | 3330 | 3325 | 3330 | 3325 | 318 |
| 513 | 20231219 | 100400 | 635337890 | 3330 | 3330 | 3330 | 3325 | 665 |
| 514 | 20231219 | 100300 | 633124440 | 3330 | 3330 | 3330 | 3330 | 421 |
| 515 | 20231219 | 100200 | 631722510 | 3330 | 3325 | 3330 | 3325 | 454 |
| 516 | 20231219 | 100100 | 630212950 | 3330 | 3325 | 3330 | 3325 | 3414 |
| 517 | 20231219 | 100000 | 618861390 | 3325 | 3330 | 3335 | 3325 | 1894 |
| 518 | 20231219 | 095900 | 612557220 | 3335 | 3335 | 3335 | 3330 | 244 |
| 519 | 20231219 | 095800 | 611743980 | 3330 | 3330 | 3335 | 3330 | 896 |
| 520 | 20231219 | 095700 | 608760295 | 3330 | 3335 | 3335 | 3330 | 410 |
| 521 | 20231219 | 095600 | 607394990 | 3330 | 3335 | 3335 | 3330 | 565 |
| 522 | 20231219 | 095500 | 605511395 | 3335 | 3335 | 3335 | 3335 | 101 |
| 523 | 20231219 | 095400 | 605174560 | 3330 | 3330 | 3335 | 3330 | 2911 |
| 524 | 20231219 | 095300 | 595466685 | 3335 | 3330 | 3335 | 3330 | 4050 |
| 525 | 20231219 | 095200 | 581966110 | 3330 | 3330 | 3330 | 3330 | 445 |
| 526 | 20231219 | 095100 | 580484260 | 3335 | 3330 | 3335 | 3325 | 1729 |
| 527 | 20231219 | 095000 | 574725185 | 3325 | 3320 | 3325 | 3320 | 2440 |
| 528 | 20231219 | 094900 | 566618735 | 3315 | 3320 | 3325 | 3315 | 4514 |
| 529 | 20231219 | 094800 | 551638250 | 3320 | 3325 | 3325 | 3320 | 252 |
| 530 | 20231219 | 094700 | 550801490 | 3325 | 3325 | 3325 | 3325 | 1021 |
| 531 | 20231219 | 094600 | 547406665 | 3325 | 3325 | 3325 | 3325 | 86 |
| 532 | 20231219 | 094500 | 547120715 | 3325 | 3325 | 3325 | 3320 | 1870 |
| 533 | 20231219 | 094400 | 540908715 | 3320 | 3320 | 3320 | 3320 | 697 |
| 534 | 20231219 | 094300 | 538594675 | 3320 | 3330 | 3330 | 3320 | 1992 |
| 535 | 20231219 | 094200 | 531974870 | 3325 | 3335 | 3335 | 3325 | 1557 |
| 536 | 20231219 | 094100 | 526794910 | 3335 | 3330 | 3335 | 3330 | 6007 |
| 537 | 20231219 | 094000 | 506791545 | 3330 | 3325 | 3330 | 3325 | 5528 |
| 538 | 20231219 | 093900 | 488410935 | 3325 | 3325 | 3325 | 3325 | 834 |
| 539 | 20231219 | 093800 | 485637885 | 3325 | 3320 | 3325 | 3320 | 1541 |
| 540 | 20231219 | 093700 | 480521010 | 3325 | 3315 | 3325 | 3315 | 1161 |
| 541 | 20231219 | 093600 | 476666585 | 3315 | 3320 | 3320 | 3315 | 906 |
| 542 | 20231219 | 093500 | 473663185 | 3320 | 3320 | 3320 | 3315 | 253 |
| 543 | 20231219 | 093400 | 472823675 | 3320 | 3315 | 3320 | 3315 | 2613 |
| 544 | 20231219 | 093300 | 464161565 | 3320 | 3320 | 3325 | 3315 | 685 |
| 545 | 20231219 | 093200 | 461890380 | 3325 | 3320 | 3325 | 3320 | 1404 |
| 546 | 20231219 | 093100 | 457229095 | 3320 | 3315 | 3320 | 3315 | 11 |
| 547 | 20231219 | 093000 | 457192605 | 3320 | 3310 | 3320 | 3305 | 1059 |
| 548 | 20231219 | 092900 | 453691420 | 3300 | 3315 | 3325 | 3300 | 16708 |
| 549 | 20231219 | 092800 | 398454365 | 3325 | 3325 | 3325 | 3325 | 61 |
| 550 | 20231219 | 092700 | 398251540 | 3315 | 3320 | 3320 | 3315 | 6573 |
| 551 | 20231219 | 092600 | 376456085 | 3320 | 3315 | 3320 | 3310 | 2977 |
| 552 | 20231219 | 092500 | 366587285 | 3315 | 3325 | 3325 | 3310 | 6865 |
| 553 | 20231219 | 092400 | 343842465 | 3320 | 3320 | 3320 | 3315 | 2646 |
| 554 | 20231219 | 092300 | 335058770 | 3320 | 3320 | 3320 | 3320 | 635 |
| 555 | 20231219 | 092200 | 332950570 | 3325 | 3320 | 3325 | 3310 | 2647 |
| 556 | 20231219 | 092100 | 324164230 | 3315 | 3310 | 3315 | 3305 | 2627 |
| 557 | 20231219 | 092000 | 315457875 | 3310 | 3310 | 3310 | 3310 | 1856 |
| 558 | 20231219 | 091900 | 309314515 | 3310 | 3315 | 3315 | 3310 | 739 |
| 559 | 20231219 | 091800 | 306868415 | 3315 | 3305 | 3315 | 3300 | 8151 |
| 560 | 20231219 | 091700 | 279943995 | 3305 | 3315 | 3315 | 3305 | 5510 |
| 561 | 20231219 | 091600 | 261706165 | 3315 | 3315 | 3315 | 3310 | 115 |
| 562 | 20231219 | 091500 | 261325455 | 3315 | 3320 | 3320 | 3310 | 551 |
| 563 | 20231219 | 091400 | 259501390 | 3320 | 3320 | 3320 | 3305 | 8398 |
| 564 | 20231219 | 091300 | 231691445 | 3315 | 3320 | 3320 | 3315 | 930 |
| 565 | 20231219 | 091200 | 228608475 | 3320 | 3320 | 3320 | 3315 | 1644 |
| 566 | 20231219 | 091100 | 223155830 | 3315 | 3315 | 3320 | 3315 | 3250 |
| 567 | 20231219 | 091000 | 212380570 | 3310 | 3315 | 3320 | 3310 | 5447 |
| 568 | 20231219 | 090900 | 194325910 | 3320 | 3325 | 3325 | 3320 | 1474 |
| 569 | 20231219 | 090800 | 189432225 | 3320 | 3320 | 3325 | 3315 | 2257 |
| 570 | 20231219 | 090700 | 181944765 | 3320 | 3315 | 3325 | 3315 | 2459 |
| 571 | 20231219 | 090600 | 173780730 | 3315 | 3320 | 3330 | 3315 | 1307 |
| 572 | 20231219 | 090500 | 169440665 | 3325 | 3325 | 3325 | 3310 | 5229 |
| 573 | 20231219 | 090400 | 152109160 | 3315 | 3330 | 3330 | 3315 | 4900 |
| 574 | 20231219 | 090300 | 135821515 | 3330 | 3330 | 3340 | 3325 | 4918 |
| 575 | 20231219 | 090200 | 119447085 | 3330 | 3320 | 3330 | 3320 | 13733 |
| 576 | 20231219 | 090100 | 73808195 | 3315 | 3310 | 3320 | 3310 | 5633 |
| 577 | 20231219 | 090000 | 55129815 | 3305 | 3305 | 3315 | 3305 | 16559 |