31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 3 | 20231213 | 193500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20231213 | 193400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20231213 | 193300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20231213 | 193200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20231213 | 193100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20231213 | 193000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20231213 | 192900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20231213 | 192800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20231213 | 192700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20231213 | 192600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20231213 | 192500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20231213 | 192400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20231213 | 192300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20231213 | 192200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20231213 | 192100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20231213 | 192000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20231213 | 191900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20231213 | 191800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20231213 | 191700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20231213 | 191600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20231213 | 191500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20231213 | 191400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20231213 | 191300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20231213 | 191200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20231213 | 191100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20231213 | 191000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20231213 | 190900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20231213 | 190800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20231213 | 190700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20231213 | 190600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 33 | 20231213 | 190500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20231213 | 190400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20231213 | 190300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20231213 | 190200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20231213 | 190100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20231213 | 190000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20231213 | 185900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20231213 | 185800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20231213 | 185700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20231213 | 185600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20231213 | 185500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20231213 | 185400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20231213 | 185300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20231213 | 185200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20231213 | 185100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20231213 | 185000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20231213 | 184900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20231213 | 184800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20231213 | 184700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20231213 | 184600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20231213 | 184500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20231213 | 184400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20231213 | 184300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20231213 | 184200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20231213 | 184100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20231213 | 184000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20231213 | 183900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20231213 | 183800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20231213 | 183700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20231213 | 183600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 63 | 20231213 | 183500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20231213 | 183400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20231213 | 183300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20231213 | 183200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20231213 | 183100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20231213 | 183000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20231213 | 182900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20231213 | 182800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20231213 | 182700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20231213 | 182600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20231213 | 182500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20231213 | 182400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20231213 | 182300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20231213 | 182200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20231213 | 182100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20231213 | 182000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20231213 | 181900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20231213 | 181800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20231213 | 181700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20231213 | 181600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20231213 | 181500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20231213 | 181400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20231213 | 181300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20231213 | 181200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20231213 | 181100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20231213 | 181000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20231213 | 180900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20231213 | 180800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20231213 | 180700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20231213 | 180600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 93 | 20231213 | 180500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20231213 | 180400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20231213 | 180300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20231213 | 180200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20231213 | 180100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20231213 | 180000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20231213 | 175900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20231213 | 175800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20231213 | 175700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20231213 | 175600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20231213 | 175500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20231213 | 175400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20231213 | 175300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20231213 | 175200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20231213 | 175100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20231213 | 175000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20231213 | 174900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20231213 | 174800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20231213 | 174700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20231213 | 174600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20231213 | 174500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20231213 | 174400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20231213 | 174300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20231213 | 174200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20231213 | 174100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20231213 | 174000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20231213 | 173900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20231213 | 173800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20231213 | 173700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20231213 | 173600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 123 | 20231213 | 173500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20231213 | 173400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20231213 | 173300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20231213 | 173200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20231213 | 173100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20231213 | 173000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20231213 | 172900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20231213 | 172800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20231213 | 172700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20231213 | 172600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20231213 | 172500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20231213 | 172400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20231213 | 172300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20231213 | 172200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20231213 | 172100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20231213 | 172000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20231213 | 171900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20231213 | 171800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20231213 | 171700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20231213 | 171600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20231213 | 171500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20231213 | 171400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20231213 | 171300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20231213 | 171200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20231213 | 171100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20231213 | 171000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20231213 | 170900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20231213 | 170800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20231213 | 170700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20231213 | 170600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 153 | 20231213 | 170500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20231213 | 170400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20231213 | 170300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20231213 | 170200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20231213 | 170100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20231213 | 170000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20231213 | 165900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20231213 | 165800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20231213 | 165700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20231213 | 165600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20231213 | 165500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20231213 | 165400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20231213 | 165300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20231213 | 165200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20231213 | 165100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20231213 | 165000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20231213 | 164900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20231213 | 164800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20231213 | 164700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20231213 | 164600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20231213 | 164500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20231213 | 164400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20231213 | 164300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20231213 | 164200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20231213 | 164100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20231213 | 164000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20231213 | 163900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20231213 | 163800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20231213 | 163700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20231213 | 163600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 183 | 20231213 | 163500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20231213 | 163400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20231213 | 163300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20231213 | 163200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20231213 | 163100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20231213 | 163000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20231213 | 162900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20231213 | 162800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20231213 | 162700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20231213 | 162600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20231213 | 162500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20231213 | 162400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20231213 | 162300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20231213 | 162200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20231213 | 162100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20231213 | 162000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20231213 | 161900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20231213 | 161800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20231213 | 161700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20231213 | 161600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20231213 | 161500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20231213 | 161400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20231213 | 161300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20231213 | 161200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20231213 | 161100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20231213 | 161000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20231213 | 160900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20231213 | 160800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20231213 | 160700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20231213 | 160600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 213 | 20231213 | 160500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20231213 | 160400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20231213 | 160300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20231213 | 160200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20231213 | 160100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20231213 | 160000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20231213 | 155900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20231213 | 155800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20231213 | 155700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20231213 | 155600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20231213 | 155500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20231213 | 155400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20231213 | 155300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20231213 | 155200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20231213 | 155100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20231213 | 155000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20231213 | 154900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20231213 | 154800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 231 | 20231213 | 154700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20231213 | 154600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20231213 | 154500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20231213 | 154400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 235 | 20231213 | 154300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20231213 | 154200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 237 | 20231213 | 154100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20231213 | 154000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 239 | 20231213 | 153900 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 240 | 20231213 | 153800 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 241 | 20231213 | 153700 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 242 | 20231213 | 153600 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 243 | 20231213 | 153500 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 244 | 20231213 | 153400 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 245 | 20231213 | 153300 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 246 | 20231213 | 153200 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 247 | 20231213 | 153100 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 248 | 20231213 | 153000 | 1672250975 | 2280 | 2280 | 2280 | 2280 | 16694 |
| 249 | 20231213 | 152900 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 250 | 20231213 | 152800 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 251 | 20231213 | 152700 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 252 | 20231213 | 152600 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 253 | 20231213 | 152500 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 254 | 20231213 | 152400 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 255 | 20231213 | 152300 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 256 | 20231213 | 152200 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 257 | 20231213 | 152100 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 258 | 20231213 | 152000 | 1634188655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 259 | 20231213 | 151900 | 1634188655 | 2280 | 2270 | 2280 | 2270 | 418 |
| 260 | 20231213 | 151800 | 1633239735 | 2280 | 2275 | 2280 | 2270 | 14563 |
| 261 | 20231213 | 151700 | 1600171805 | 2280 | 2270 | 2280 | 2270 | 13275 |
| 262 | 20231213 | 151600 | 1569983635 | 2270 | 2265 | 2270 | 2265 | 73 |
| 263 | 20231213 | 151500 | 1569818265 | 2270 | 2270 | 2270 | 2270 | 1740 |
| 264 | 20231213 | 151400 | 1565868465 | 2270 | 2270 | 2275 | 2270 | 757 |
| 265 | 20231213 | 151300 | 1564150045 | 2275 | 2270 | 2275 | 2270 | 1802 |
| 266 | 20231213 | 151200 | 1560059495 | 2275 | 2270 | 2275 | 2270 | 191 |
| 267 | 20231213 | 151100 | 1559625910 | 2275 | 2275 | 2275 | 2275 | 13 |
| 268 | 20231213 | 151000 | 1559596335 | 2275 | 2270 | 2275 | 2265 | 5594 |
| 269 | 20231213 | 150900 | 1546916750 | 2275 | 2270 | 2275 | 2270 | 1201 |
| 270 | 20231213 | 150800 | 1544190470 | 2275 | 2270 | 2275 | 2270 | 8973 |
| 271 | 20231213 | 150700 | 1523821745 | 2265 | 2270 | 2270 | 2265 | 64 |
| 272 | 20231213 | 150600 | 1523676520 | 2265 | 2265 | 2270 | 2265 | 2992 |
| 273 | 20231213 | 150500 | 1516899605 | 2270 | 2270 | 2270 | 2265 | 202 |
| 274 | 20231213 | 150400 | 1516442065 | 2265 | 2265 | 2270 | 2265 | 6658 |
| 275 | 20231213 | 150300 | 1501361685 | 2270 | 2265 | 2270 | 2265 | 299 |
| 276 | 20231213 | 150200 | 1500684435 | 2270 | 2270 | 2270 | 2270 | 0 |
| 277 | 20231213 | 150100 | 1500684435 | 2270 | 2270 | 2270 | 2265 | 828 |
| 278 | 20231213 | 150000 | 1498808995 | 2265 | 2265 | 2265 | 2265 | 7603 |
| 279 | 20231213 | 145900 | 1481588200 | 2265 | 2265 | 2265 | 2260 | 622 |
| 280 | 20231213 | 145800 | 1480182430 | 2260 | 2265 | 2265 | 2260 | 2781 |
| 281 | 20231213 | 145700 | 1473883580 | 2270 | 2265 | 2270 | 2260 | 1012 |
| 282 | 20231213 | 145600 | 1471591400 | 2265 | 2265 | 2270 | 2260 | 11987 |
| 283 | 20231213 | 145500 | 1444445850 | 2270 | 2265 | 2270 | 2265 | 1155 |
| 284 | 20231213 | 145400 | 1441829760 | 2265 | 2270 | 2270 | 2265 | 404 |
| 285 | 20231213 | 145300 | 1440914685 | 2265 | 2265 | 2265 | 2265 | 2802 |
| 286 | 20231213 | 145200 | 1434568155 | 2270 | 2265 | 2270 | 2265 | 3492 |
| 287 | 20231213 | 145100 | 1426658765 | 2265 | 2270 | 2270 | 2265 | 15076 |
| 288 | 20231213 | 145000 | 1392508615 | 2265 | 2270 | 2270 | 2265 | 213 |
| 289 | 20231213 | 144900 | 1392026105 | 2265 | 2265 | 2265 | 2265 | 4 |
| 290 | 20231213 | 144800 | 1392017045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 291 | 20231213 | 144700 | 1392017045 | 2270 | 2265 | 2270 | 2265 | 5532 |
| 292 | 20231213 | 144600 | 1379487005 | 2270 | 2270 | 2275 | 2270 | 1111 |
| 293 | 20231213 | 144500 | 1376965030 | 2275 | 2270 | 2275 | 2270 | 10618 |
| 294 | 20231213 | 144400 | 1352862160 | 2270 | 2270 | 2270 | 2270 | 5865 |
| 295 | 20231213 | 144300 | 1339548610 | 2270 | 2270 | 2270 | 2270 | 268 |
| 296 | 20231213 | 144200 | 1338940250 | 2275 | 2275 | 2275 | 2275 | 0 |
| 297 | 20231213 | 144100 | 1338940250 | 2275 | 2275 | 2275 | 2275 | 48 |
| 298 | 20231213 | 144000 | 1338831050 | 2275 | 2270 | 2275 | 2270 | 277 |
| 299 | 20231213 | 143900 | 1338202215 | 2275 | 2270 | 2275 | 2270 | 4611 |
| 300 | 20231213 | 143800 | 1327714140 | 2275 | 2275 | 2275 | 2275 | 22 |
| 301 | 20231213 | 143700 | 1327664090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20231213 | 143600 | 1327664090 | 2275 | 2275 | 2275 | 2275 | 1 |
| 303 | 20231213 | 143500 | 1327661815 | 2275 | 2275 | 2280 | 2275 | 50 |
| 304 | 20231213 | 143400 | 1327548055 | 2275 | 2275 | 2275 | 2275 | 608 |
| 305 | 20231213 | 143300 | 1326164855 | 2275 | 2275 | 2275 | 2275 | 10580 |
| 306 | 20231213 | 143200 | 1302095355 | 2280 | 2280 | 2280 | 2275 | 2063 |
| 307 | 20231213 | 143100 | 1297401965 | 2275 | 2275 | 2275 | 2275 | 4946 |
| 308 | 20231213 | 143000 | 1286149815 | 2280 | 2275 | 2280 | 2275 | 1313 |
| 309 | 20231213 | 142900 | 1283162705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 310 | 20231213 | 142800 | 1283162705 | 2280 | 2280 | 2280 | 2275 | 1641 |
| 311 | 20231213 | 142700 | 1279428730 | 2280 | 2280 | 2280 | 2280 | 67 |
| 312 | 20231213 | 142600 | 1279275970 | 2280 | 2275 | 2285 | 2275 | 5436 |
| 313 | 20231213 | 142500 | 1266881895 | 2280 | 2275 | 2280 | 2275 | 263 |
| 314 | 20231213 | 142400 | 1266283560 | 2280 | 2280 | 2280 | 2280 | 300 |
| 315 | 20231213 | 142300 | 1265599560 | 2280 | 2280 | 2280 | 2280 | 700 |
| 316 | 20231213 | 142200 | 1264003560 | 2280 | 2275 | 2280 | 2275 | 1937 |
| 317 | 20231213 | 142100 | 1259596880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 318 | 20231213 | 142000 | 1259596880 | 2280 | 2280 | 2280 | 2280 | 10 |
| 319 | 20231213 | 141900 | 1259574080 | 2280 | 2280 | 2280 | 2280 | 1 |
| 320 | 20231213 | 141800 | 1259571800 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20231213 | 141700 | 1259571800 | 2275 | 2280 | 2280 | 2275 | 106 |
| 322 | 20231213 | 141600 | 1259330645 | 2280 | 2280 | 2280 | 2280 | 20 |
| 323 | 20231213 | 141500 | 1259285045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 324 | 20231213 | 141400 | 1259285045 | 2280 | 2275 | 2280 | 2275 | 106 |
| 325 | 20231213 | 141300 | 1259043885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 326 | 20231213 | 141200 | 1259043885 | 2280 | 2280 | 2280 | 2280 | 128 |
| 327 | 20231213 | 141100 | 1258752045 | 2285 | 2280 | 2285 | 2280 | 2240 |
| 328 | 20231213 | 141000 | 1253644840 | 2280 | 2285 | 2285 | 2280 | 3301 |
| 329 | 20231213 | 140900 | 1246118055 | 2285 | 2285 | 2285 | 2285 | 43 |
| 330 | 20231213 | 140800 | 1246019800 | 2285 | 2285 | 2285 | 2285 | 255 |
| 331 | 20231213 | 140700 | 1245437125 | 2285 | 2280 | 2285 | 2280 | 356 |
| 332 | 20231213 | 140600 | 1244625440 | 2280 | 2280 | 2280 | 2280 | 305 |
| 333 | 20231213 | 140500 | 1243930040 | 2285 | 2285 | 2285 | 2280 | 545 |
| 334 | 20231213 | 140400 | 1242686925 | 2285 | 2280 | 2285 | 2280 | 716 |
| 335 | 20231213 | 140300 | 1241054440 | 2285 | 2280 | 2285 | 2280 | 2936 |
| 336 | 20231213 | 140200 | 1234360350 | 2285 | 2285 | 2285 | 2285 | 20 |
| 337 | 20231213 | 140100 | 1234314650 | 2285 | 2285 | 2285 | 2285 | 0 |
| 338 | 20231213 | 140000 | 1234314650 | 2285 | 2285 | 2285 | 2285 | 21 |
| 339 | 20231213 | 135900 | 1234266665 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 340 | 20231213 | 135800 | 1231986665 | 2285 | 2280 | 2285 | 2280 | 767 |
| 341 | 20231213 | 135700 | 1230237890 | 2285 | 2285 | 2285 | 2285 | 0 |
| 342 | 20231213 | 135600 | 1230237890 | 2285 | 2285 | 2285 | 2285 | 0 |
| 343 | 20231213 | 135500 | 1230237890 | 2285 | 2285 | 2285 | 2285 | 1 |
| 344 | 20231213 | 135400 | 1230235605 | 2280 | 2285 | 2285 | 2280 | 917 |
| 345 | 20231213 | 135300 | 1228144520 | 2285 | 2280 | 2285 | 2280 | 567 |
| 346 | 20231213 | 135200 | 1226851595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 347 | 20231213 | 135100 | 1226851595 | 2280 | 2280 | 2280 | 2280 | 1020 |
| 348 | 20231213 | 135000 | 1224525995 | 2280 | 2280 | 2280 | 2280 | 749 |
| 349 | 20231213 | 134900 | 1222818275 | 2285 | 2285 | 2285 | 2280 | 856 |
| 350 | 20231213 | 134800 | 1220862815 | 2285 | 2280 | 2285 | 2280 | 566 |
| 351 | 20231213 | 134700 | 1219569530 | 2285 | 2285 | 2285 | 2285 | 1 |
| 352 | 20231213 | 134600 | 1219567245 | 2285 | 2280 | 2285 | 2280 | 957 |
| 353 | 20231213 | 134500 | 1217381000 | 2285 | 2285 | 2285 | 2285 | 738 |
| 354 | 20231213 | 134400 | 1215694670 | 2280 | 2280 | 2280 | 2280 | 515 |
| 355 | 20231213 | 134300 | 1214520470 | 2285 | 2280 | 2285 | 2280 | 358 |
| 356 | 20231213 | 134200 | 1213704225 | 2285 | 2285 | 2285 | 2285 | 1 |
| 357 | 20231213 | 134100 | 1213701940 | 2280 | 2280 | 2280 | 2280 | 0 |
| 358 | 20231213 | 134000 | 1213701940 | 2280 | 2280 | 2280 | 2280 | 70 |
| 359 | 20231213 | 133900 | 1213542340 | 2285 | 2280 | 2285 | 2280 | 22 |
| 360 | 20231213 | 133800 | 1213492175 | 2280 | 2280 | 2285 | 2280 | 1069 |
| 361 | 20231213 | 133700 | 1211050590 | 2285 | 2285 | 2285 | 2280 | 88 |
| 362 | 20231213 | 133600 | 1210849910 | 2280 | 2280 | 2280 | 2280 | 1 |
| 363 | 20231213 | 133500 | 1210847630 | 2285 | 2280 | 2285 | 2280 | 6 |
| 364 | 20231213 | 133400 | 1210833945 | 2280 | 2280 | 2280 | 2280 | 32 |
| 365 | 20231213 | 133300 | 1210760985 | 2285 | 2280 | 2285 | 2280 | 2 |
| 366 | 20231213 | 133200 | 1210756420 | 2285 | 2280 | 2285 | 2275 | 4600 |
| 367 | 20231213 | 133100 | 1200268660 | 2280 | 2280 | 2280 | 2275 | 507 |
| 368 | 20231213 | 133000 | 1199115205 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20231213 | 132900 | 1199115205 | 2280 | 2275 | 2280 | 2270 | 11898 |
| 370 | 20231213 | 132800 | 1172048090 | 2280 | 2275 | 2280 | 2275 | 1941 |
| 371 | 20231213 | 132700 | 1167632310 | 2275 | 2275 | 2275 | 2275 | 41 |
| 372 | 20231213 | 132600 | 1167539035 | 2275 | 2275 | 2275 | 2270 | 410 |
| 373 | 20231213 | 132500 | 1166608300 | 2275 | 2275 | 2280 | 2275 | 141 |
| 374 | 20231213 | 132400 | 1166287520 | 2275 | 2275 | 2280 | 2275 | 211 |
| 375 | 20231213 | 132300 | 1165807440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 376 | 20231213 | 132200 | 1165807440 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20231213 | 132100 | 1165807440 | 2280 | 2280 | 2280 | 2280 | 51 |
| 378 | 20231213 | 132000 | 1165691160 | 2280 | 2280 | 2280 | 2280 | 3002 |
| 379 | 20231213 | 131900 | 1158846600 | 2280 | 2280 | 2280 | 2270 | 487 |
| 380 | 20231213 | 131800 | 1157741070 | 2270 | 2270 | 2270 | 2270 | 1 |
| 381 | 20231213 | 131700 | 1157738800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 382 | 20231213 | 131600 | 1157738800 | 2280 | 2280 | 2280 | 2270 | 103 |
| 383 | 20231213 | 131500 | 1157503970 | 2275 | 2270 | 2275 | 2270 | 1341 |
| 384 | 20231213 | 131400 | 1154453200 | 2275 | 2270 | 2275 | 2270 | 405 |
| 385 | 20231213 | 131300 | 1153532310 | 2275 | 2275 | 2275 | 2275 | 632 |
| 386 | 20231213 | 131200 | 1152094510 | 2280 | 2270 | 2280 | 2270 | 1346 |
| 387 | 20231213 | 131100 | 1149039070 | 2275 | 2275 | 2275 | 2275 | 0 |
| 388 | 20231213 | 131000 | 1149039070 | 2275 | 2275 | 2275 | 2275 | 1233 |
| 389 | 20231213 | 130900 | 1146233995 | 2280 | 2280 | 2280 | 2280 | 0 |
| 390 | 20231213 | 130800 | 1146233995 | 2280 | 2275 | 2280 | 2275 | 3727 |
| 391 | 20231213 | 130700 | 1137754945 | 2280 | 2280 | 2280 | 2280 | 1 |
| 392 | 20231213 | 130600 | 1137752665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 393 | 20231213 | 130500 | 1137752665 | 2280 | 2280 | 2280 | 2280 | 811 |
| 394 | 20231213 | 130400 | 1135903585 | 2280 | 2280 | 2280 | 2280 | 2111 |
| 395 | 20231213 | 130300 | 1131090505 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20231213 | 130200 | 1131090505 | 2280 | 2275 | 2280 | 2275 | 15 |
| 397 | 20231213 | 130100 | 1131056375 | 2280 | 2275 | 2280 | 2275 | 1449 |
| 398 | 20231213 | 130000 | 1127759885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 399 | 20231213 | 125900 | 1127759885 | 2280 | 2275 | 2280 | 2275 | 3 |
| 400 | 20231213 | 125800 | 1127753055 | 2280 | 2275 | 2280 | 2275 | 4499 |
| 401 | 20231213 | 125700 | 1117517815 | 2275 | 2275 | 2280 | 2275 | 103 |
| 402 | 20231213 | 125600 | 1117282985 | 2275 | 2280 | 2280 | 2275 | 166 |
| 403 | 20231213 | 125500 | 1116905285 | 2280 | 2280 | 2280 | 2280 | 0 |
| 404 | 20231213 | 125400 | 1116905285 | 2280 | 2280 | 2280 | 2280 | 208 |
| 405 | 20231213 | 125300 | 1116431045 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 406 | 20231213 | 125200 | 1114156045 | 2275 | 2280 | 2280 | 2275 | 1569 |
| 407 | 20231213 | 125100 | 1110578915 | 2280 | 2275 | 2280 | 2275 | 161 |
| 408 | 20231213 | 125000 | 1110212485 | 2275 | 2275 | 2275 | 2275 | 3010 |
| 409 | 20231213 | 124900 | 1103364735 | 2275 | 2275 | 2275 | 2275 | 1230 |
| 410 | 20231213 | 124800 | 1100566485 | 2280 | 2275 | 2280 | 2275 | 57 |
| 411 | 20231213 | 124700 | 1100436805 | 2275 | 2280 | 2280 | 2275 | 1096 |
| 412 | 20231213 | 124600 | 1097943145 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20231213 | 124500 | 1097943145 | 2280 | 2280 | 2280 | 2280 | 1 |
| 414 | 20231213 | 124400 | 1097940865 | 2275 | 2275 | 2275 | 2275 | 208 |
| 415 | 20231213 | 124300 | 1097467665 | 2275 | 2280 | 2280 | 2275 | 1488 |
| 416 | 20231213 | 124200 | 1094081965 | 2280 | 2280 | 2280 | 2275 | 13802 |
| 417 | 20231213 | 124100 | 1062680650 | 2280 | 2285 | 2285 | 2280 | 2937 |
| 418 | 20231213 | 124000 | 1055983250 | 2285 | 2280 | 2285 | 2280 | 582 |
| 419 | 20231213 | 123900 | 1054655165 | 2285 | 2285 | 2285 | 2285 | 600 |
| 420 | 20231213 | 123800 | 1053284165 | 2285 | 2285 | 2285 | 2285 | 1 |
| 421 | 20231213 | 123700 | 1053281880 | 2285 | 2285 | 2285 | 2285 | 6 |
| 422 | 20231213 | 123600 | 1053268170 | 2285 | 2285 | 2285 | 2285 | 50 |
| 423 | 20231213 | 123500 | 1053153920 | 2285 | 2285 | 2285 | 2285 | 1 |
| 424 | 20231213 | 123400 | 1053151635 | 2280 | 2285 | 2285 | 2280 | 304 |
| 425 | 20231213 | 123300 | 1052458510 | 2280 | 2280 | 2280 | 2280 | 624 |
| 426 | 20231213 | 123200 | 1051035790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 427 | 20231213 | 123100 | 1051035790 | 2285 | 2285 | 2285 | 2285 | 0 |
| 428 | 20231213 | 123000 | 1051035790 | 2285 | 2285 | 2285 | 2285 | 7 |
| 429 | 20231213 | 122900 | 1051019795 | 2285 | 2285 | 2285 | 2285 | 0 |
| 430 | 20231213 | 122800 | 1051019795 | 2285 | 2285 | 2285 | 2285 | 1 |
| 431 | 20231213 | 122700 | 1051017510 | 2280 | 2285 | 2285 | 2280 | 2391 |
| 432 | 20231213 | 122600 | 1045565030 | 2285 | 2285 | 2285 | 2285 | 300 |
| 433 | 20231213 | 122500 | 1044879530 | 2285 | 2285 | 2285 | 2285 | 1166 |
| 434 | 20231213 | 122400 | 1042215220 | 2290 | 2290 | 2290 | 2290 | 1 |
| 435 | 20231213 | 122300 | 1042212930 | 2285 | 2285 | 2285 | 2285 | 3350 |
| 436 | 20231213 | 122200 | 1034558180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 437 | 20231213 | 122100 | 1034558180 | 2290 | 2290 | 2290 | 2290 | 15 |
| 438 | 20231213 | 122000 | 1034523830 | 2290 | 2290 | 2290 | 2290 | 1 |
| 439 | 20231213 | 121900 | 1034521540 | 2285 | 2290 | 2290 | 2285 | 694 |
| 440 | 20231213 | 121800 | 1032935250 | 2290 | 2290 | 2290 | 2290 | 2 |
| 441 | 20231213 | 121700 | 1032930670 | 2290 | 2290 | 2290 | 2290 | 0 |
| 442 | 20231213 | 121600 | 1032930670 | 2290 | 2290 | 2290 | 2290 | 502 |
| 443 | 20231213 | 121500 | 1031781090 | 2290 | 2290 | 2290 | 2290 | 0 |
| 444 | 20231213 | 121400 | 1031781090 | 2290 | 2290 | 2290 | 2290 | 6 |
| 445 | 20231213 | 121300 | 1031767350 | 2290 | 2290 | 2290 | 2290 | 3 |
| 446 | 20231213 | 121200 | 1031760480 | 2290 | 2290 | 2290 | 2285 | 77 |
| 447 | 20231213 | 121100 | 1031584500 | 2290 | 2290 | 2290 | 2290 | 0 |
| 448 | 20231213 | 121000 | 1031584500 | 2290 | 2290 | 2290 | 2290 | 200 |
| 449 | 20231213 | 120900 | 1031126500 | 2290 | 2290 | 2290 | 2290 | 50 |
| 450 | 20231213 | 120800 | 1031012000 | 2290 | 2285 | 2290 | 2285 | 250 |
| 451 | 20231213 | 120700 | 1030440745 | 2290 | 2290 | 2290 | 2290 | 59 |
| 452 | 20231213 | 120600 | 1030305635 | 2290 | 2290 | 2290 | 2290 | 1 |
| 453 | 20231213 | 120500 | 1030303345 | 2290 | 2290 | 2290 | 2290 | 3 |
| 454 | 20231213 | 120400 | 1030296475 | 2290 | 2285 | 2290 | 2285 | 201 |
| 455 | 20231213 | 120300 | 1029837180 | 2285 | 2285 | 2285 | 2285 | 10 |
| 456 | 20231213 | 120200 | 1029814330 | 2285 | 2290 | 2290 | 2285 | 23 |
| 457 | 20231213 | 120100 | 1029761740 | 2290 | 2285 | 2290 | 2285 | 81 |
| 458 | 20231213 | 120000 | 1029576255 | 2285 | 2285 | 2285 | 2285 | 134 |
| 459 | 20231213 | 115900 | 1029270065 | 2290 | 2290 | 2290 | 2290 | 0 |
| 460 | 20231213 | 115800 | 1029270065 | 2290 | 2285 | 2290 | 2285 | 248 |
| 461 | 20231213 | 115700 | 1028703370 | 2285 | 2285 | 2285 | 2285 | 700 |
| 462 | 20231213 | 115600 | 1027103870 | 2290 | 2285 | 2290 | 2285 | 1200 |
| 463 | 20231213 | 115500 | 1024360870 | 2290 | 2290 | 2290 | 2290 | 101 |
| 464 | 20231213 | 115400 | 1024129580 | 2290 | 2290 | 2290 | 2290 | 2160 |
| 465 | 20231213 | 115300 | 1019183180 | 2290 | 2285 | 2290 | 2285 | 302 |
| 466 | 20231213 | 115200 | 1018491605 | 2285 | 2285 | 2290 | 2285 | 865 |
| 467 | 20231213 | 115100 | 1016515075 | 2285 | 2285 | 2285 | 2285 | 85 |
| 468 | 20231213 | 115000 | 1016320850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 469 | 20231213 | 114900 | 1016320850 | 2290 | 2285 | 2290 | 2285 | 11 |
| 470 | 20231213 | 114800 | 1016295710 | 2295 | 2295 | 2295 | 2295 | 18 |
| 471 | 20231213 | 114700 | 1016254400 | 2295 | 2300 | 2300 | 2295 | 3646 |
| 472 | 20231213 | 114600 | 1007885320 | 2300 | 2295 | 2300 | 2295 | 4689 |
| 473 | 20231213 | 114500 | 997124060 | 2295 | 2290 | 2295 | 2290 | 14 |
| 474 | 20231213 | 114400 | 997091995 | 2295 | 2290 | 2295 | 2290 | 10001 |
| 475 | 20231213 | 114300 | 974189700 | 2290 | 2285 | 2290 | 2285 | 31 |
| 476 | 20231213 | 114200 | 974118830 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 477 | 20231213 | 114100 | 971833830 | 2285 | 2285 | 2285 | 2285 | 501 |
| 478 | 20231213 | 114000 | 970689045 | 2285 | 2285 | 2285 | 2285 | 6000 |
| 479 | 20231213 | 113900 | 956979045 | 2285 | 2285 | 2285 | 2285 | 80 |
| 480 | 20231213 | 113800 | 956796245 | 2285 | 2285 | 2285 | 2285 | 84 |
| 481 | 20231213 | 113700 | 956604305 | 2285 | 2280 | 2285 | 2280 | 5 |
| 482 | 20231213 | 113600 | 956592890 | 2280 | 2275 | 2280 | 2275 | 16051 |
| 483 | 20231213 | 113500 | 919996860 | 2285 | 2275 | 2285 | 2265 | 12150 |
| 484 | 20231213 | 113400 | 892406730 | 2275 | 2280 | 2280 | 2275 | 922 |
| 485 | 20231213 | 113300 | 890309170 | 2280 | 2275 | 2280 | 2275 | 5994 |
| 486 | 20231213 | 113200 | 876660320 | 2275 | 2270 | 2275 | 2270 | 4942 |
| 487 | 20231213 | 113100 | 865424450 | 2270 | 2270 | 2270 | 2270 | 454 |
| 488 | 20231213 | 113000 | 864393870 | 2275 | 2270 | 2275 | 2270 | 246 |
| 489 | 20231213 | 112900 | 863835440 | 2270 | 2270 | 2270 | 2270 | 955 |
| 490 | 20231213 | 112800 | 861667590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 491 | 20231213 | 112700 | 861667590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 492 | 20231213 | 112600 | 861667590 | 2270 | 2270 | 2270 | 2270 | 129 |
| 493 | 20231213 | 112500 | 861374760 | 2275 | 2275 | 2275 | 2275 | 12 |
| 494 | 20231213 | 112400 | 861347460 | 2275 | 2270 | 2275 | 2270 | 85 |
| 495 | 20231213 | 112300 | 861154185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 496 | 20231213 | 112200 | 861154185 | 2275 | 2275 | 2275 | 2275 | 0 |
| 497 | 20231213 | 112100 | 861154185 | 2275 | 2275 | 2275 | 2275 | 508 |
| 498 | 20231213 | 112000 | 859998485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 499 | 20231213 | 111900 | 859998485 | 2275 | 2275 | 2275 | 2275 | 10 |
| 500 | 20231213 | 111800 | 859975735 | 2275 | 2275 | 2275 | 2275 | 3332 |
| 501 | 20231213 | 111700 | 852395435 | 2275 | 2275 | 2275 | 2275 | 1 |
| 502 | 20231213 | 111600 | 852393160 | 2275 | 2265 | 2275 | 2265 | 378 |
| 503 | 20231213 | 111500 | 851535310 | 2270 | 2275 | 2275 | 2270 | 74 |
| 504 | 20231213 | 111400 | 851367265 | 2270 | 2270 | 2270 | 2270 | 0 |
| 505 | 20231213 | 111300 | 851367265 | 2270 | 2270 | 2270 | 2270 | 0 |
| 506 | 20231213 | 111200 | 851367265 | 2270 | 2270 | 2270 | 2270 | 1323 |
| 507 | 20231213 | 111100 | 848364055 | 2265 | 2270 | 2270 | 2265 | 3487 |
| 508 | 20231213 | 111000 | 840459410 | 2275 | 2270 | 2275 | 2270 | 3407 |
| 509 | 20231213 | 110900 | 832725020 | 2270 | 2275 | 2275 | 2270 | 198 |
| 510 | 20231213 | 110800 | 832274645 | 2275 | 2275 | 2275 | 2275 | 5 |
| 511 | 20231213 | 110700 | 832263270 | 2275 | 2275 | 2275 | 2275 | 0 |
| 512 | 20231213 | 110600 | 832263270 | 2275 | 2270 | 2275 | 2270 | 879 |
| 513 | 20231213 | 110500 | 830265045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 514 | 20231213 | 110400 | 830265045 | 2270 | 2270 | 2270 | 2270 | 600 |
| 515 | 20231213 | 110300 | 828903045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 516 | 20231213 | 110200 | 828903045 | 2280 | 2280 | 2280 | 2280 | 1 |
| 517 | 20231213 | 110100 | 828900765 | 2270 | 2280 | 2280 | 2270 | 721 |
| 518 | 20231213 | 110000 | 827263095 | 2280 | 2275 | 2280 | 2265 | 4829 |
| 519 | 20231213 | 105900 | 816296885 | 2275 | 2275 | 2275 | 2275 | 41 |
| 520 | 20231213 | 105800 | 816203610 | 2275 | 2275 | 2275 | 2275 | 21 |
| 521 | 20231213 | 105700 | 816155835 | 2280 | 2280 | 2280 | 2280 | 6 |
| 522 | 20231213 | 105600 | 816142155 | 2280 | 2280 | 2280 | 2275 | 882 |
| 523 | 20231213 | 105500 | 814134195 | 2275 | 2280 | 2280 | 2275 | 270 |
| 524 | 20231213 | 105400 | 813519445 | 2280 | 2270 | 2280 | 2270 | 2695 |
| 525 | 20231213 | 105300 | 807385885 | 2270 | 2270 | 2275 | 2270 | 47210 |
| 526 | 20231213 | 105200 | 700208700 | 2270 | 2270 | 2270 | 2270 | 2262 |
| 527 | 20231213 | 105100 | 695073960 | 2275 | 2270 | 2275 | 2270 | 2802 |
| 528 | 20231213 | 105000 | 688710120 | 2270 | 2275 | 2275 | 2270 | 565 |
| 529 | 20231213 | 104900 | 687426195 | 2275 | 2275 | 2275 | 2275 | 4093 |
| 530 | 20231213 | 104800 | 678114620 | 2275 | 2275 | 2275 | 2275 | 2 |
| 531 | 20231213 | 104700 | 678110070 | 2280 | 2280 | 2280 | 2280 | 4 |
| 532 | 20231213 | 104600 | 678100950 | 2280 | 2280 | 2280 | 2280 | 10 |
| 533 | 20231213 | 104500 | 678078150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 534 | 20231213 | 104400 | 678078150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 535 | 20231213 | 104300 | 678078150 | 2270 | 2275 | 2280 | 2270 | 4961 |
| 536 | 20231213 | 104200 | 666815225 | 2275 | 2280 | 2280 | 2275 | 105 |
| 537 | 20231213 | 104100 | 666576325 | 2275 | 2280 | 2280 | 2275 | 277 |
| 538 | 20231213 | 104000 | 665946145 | 2280 | 2280 | 2280 | 2275 | 290 |
| 539 | 20231213 | 103900 | 665285695 | 2280 | 2275 | 2280 | 2275 | 29 |
| 540 | 20231213 | 103800 | 665219590 | 2280 | 2280 | 2280 | 2280 | 1846 |
| 541 | 20231213 | 103700 | 661010710 | 2280 | 2275 | 2280 | 2275 | 14 |
| 542 | 20231213 | 103600 | 660978795 | 2280 | 2275 | 2280 | 2275 | 201 |
| 543 | 20231213 | 103500 | 660521515 | 2275 | 2270 | 2275 | 2270 | 1515 |
| 544 | 20231213 | 103400 | 657081390 | 2280 | 2275 | 2280 | 2275 | 1299 |
| 545 | 20231213 | 103300 | 654126145 | 2275 | 2270 | 2275 | 2270 | 639 |
| 546 | 20231213 | 103200 | 652675610 | 2270 | 2275 | 2275 | 2270 | 350 |
| 547 | 20231213 | 103100 | 651879610 | 2275 | 2275 | 2275 | 2275 | 15 |
| 548 | 20231213 | 103000 | 651845485 | 2275 | 2270 | 2275 | 2270 | 212 |
| 549 | 20231213 | 102900 | 651364185 | 2270 | 2270 | 2270 | 2270 | 51 |
| 550 | 20231213 | 102800 | 651248415 | 2275 | 2270 | 2275 | 2270 | 2786 |
| 551 | 20231213 | 102700 | 644924190 | 2270 | 2270 | 2270 | 2265 | 2011 |
| 552 | 20231213 | 102600 | 640365865 | 2270 | 2270 | 2270 | 2270 | 2189 |
| 553 | 20231213 | 102500 | 635396835 | 2270 | 2270 | 2270 | 2270 | 0 |
| 554 | 20231213 | 102400 | 635396835 | 2270 | 2270 | 2270 | 2265 | 11 |
| 555 | 20231213 | 102300 | 635371870 | 2265 | 2265 | 2270 | 2265 | 3250 |
| 556 | 20231213 | 102200 | 628010615 | 2265 | 2265 | 2270 | 2265 | 2621 |
| 557 | 20231213 | 102100 | 622066550 | 2265 | 2270 | 2270 | 2265 | 417 |
| 558 | 20231213 | 102000 | 621122030 | 2270 | 2270 | 2270 | 2270 | 11 |
| 559 | 20231213 | 101900 | 621097060 | 2270 | 2270 | 2270 | 2270 | 540 |
| 560 | 20231213 | 101800 | 619871260 | 2270 | 2270 | 2270 | 2270 | 21 |
| 561 | 20231213 | 101700 | 619823590 | 2270 | 2270 | 2275 | 2270 | 71 |
| 562 | 20231213 | 101600 | 619662415 | 2270 | 2270 | 2270 | 2270 | 595 |
| 563 | 20231213 | 101500 | 618311765 | 2270 | 2275 | 2275 | 2270 | 465 |
| 564 | 20231213 | 101400 | 617256140 | 2275 | 2270 | 2275 | 2270 | 304 |
| 565 | 20231213 | 101300 | 616566010 | 2270 | 2275 | 2275 | 2270 | 5853 |
| 566 | 20231213 | 101200 | 603279645 | 2275 | 2275 | 2275 | 2275 | 10 |
| 567 | 20231213 | 101100 | 603256895 | 2275 | 2275 | 2275 | 2270 | 193 |
| 568 | 20231213 | 101000 | 602818775 | 2275 | 2270 | 2275 | 2270 | 5257 |
| 569 | 20231213 | 100900 | 590880360 | 2275 | 2270 | 2275 | 2270 | 142 |
| 570 | 20231213 | 100800 | 590557890 | 2275 | 2280 | 2280 | 2275 | 5510 |
| 571 | 20231213 | 100700 | 578022635 | 2275 | 2280 | 2280 | 2275 | 29 |
| 572 | 20231213 | 100600 | 577956555 | 2280 | 2280 | 2280 | 2275 | 3541 |
| 573 | 20231213 | 100500 | 569900750 | 2280 | 2275 | 2280 | 2275 | 902 |
| 574 | 20231213 | 100400 | 567848690 | 2280 | 2280 | 2280 | 2280 | 5 |
| 575 | 20231213 | 100300 | 567837290 | 2280 | 2280 | 2280 | 2280 | 234 |
| 576 | 20231213 | 100200 | 567303770 | 2280 | 2280 | 2280 | 2280 | 0 |
| 577 | 20231213 | 100100 | 567303770 | 2280 | 2280 | 2280 | 2280 | 0 |
| 578 | 20231213 | 100000 | 567303770 | 2280 | 2280 | 2280 | 2275 | 1104 |
| 579 | 20231213 | 095900 | 564791660 | 2275 | 2275 | 2275 | 2275 | 862 |
| 580 | 20231213 | 095800 | 562830610 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 581 | 20231213 | 095700 | 560555610 | 2280 | 2280 | 2280 | 2280 | 2 |
| 582 | 20231213 | 095600 | 560551050 | 2280 | 2280 | 2280 | 2280 | 17 |
| 583 | 20231213 | 095500 | 560512290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 584 | 20231213 | 095400 | 560512290 | 2280 | 2275 | 2280 | 2275 | 1312 |
| 585 | 20231213 | 095300 | 557527485 | 2275 | 2275 | 2275 | 2275 | 2 |
| 586 | 20231213 | 095200 | 557522935 | 2280 | 2275 | 2280 | 2275 | 8 |
| 587 | 20231213 | 095100 | 557504700 | 2275 | 2275 | 2275 | 2275 | 955 |
| 588 | 20231213 | 095000 | 555332075 | 2275 | 2280 | 2280 | 2275 | 2049 |
| 589 | 20231213 | 094900 | 550667915 | 2285 | 2280 | 2285 | 2280 | 14 |
| 590 | 20231213 | 094800 | 550635990 | 2285 | 2285 | 2285 | 2285 | 0 |
| 591 | 20231213 | 094700 | 550635990 | 2285 | 2280 | 2285 | 2275 | 2585 |
| 592 | 20231213 | 094600 | 544742055 | 2280 | 2275 | 2280 | 2270 | 7248 |
| 593 | 20231213 | 094500 | 528276415 | 2275 | 2280 | 2280 | 2275 | 343 |
| 594 | 20231213 | 094400 | 527495545 | 2275 | 2275 | 2280 | 2275 | 114 |
| 595 | 20231213 | 094300 | 527236190 | 2280 | 2280 | 2280 | 2280 | 4 |
| 596 | 20231213 | 094200 | 527227070 | 2280 | 2280 | 2285 | 2280 | 543 |
| 597 | 20231213 | 094100 | 525989025 | 2280 | 2285 | 2285 | 2280 | 107 |
| 598 | 20231213 | 094000 | 525744690 | 2285 | 2280 | 2285 | 2280 | 2153 |
| 599 | 20231213 | 093900 | 520835725 | 2280 | 2275 | 2280 | 2270 | 2045 |
| 600 | 20231213 | 093800 | 516183495 | 2275 | 2280 | 2280 | 2275 | 69 |
| 601 | 20231213 | 093700 | 516026465 | 2275 | 2280 | 2280 | 2275 | 249 |
| 602 | 20231213 | 093600 | 515459975 | 2280 | 2280 | 2280 | 2280 | 93 |
| 603 | 20231213 | 093500 | 515247935 | 2280 | 2275 | 2280 | 2275 | 29 |
| 604 | 20231213 | 093400 | 515181905 | 2280 | 2280 | 2280 | 2280 | 0 |
| 605 | 20231213 | 093300 | 515181905 | 2280 | 2275 | 2280 | 2275 | 251 |
| 606 | 20231213 | 093200 | 514610625 | 2285 | 2275 | 2285 | 2275 | 2383 |
| 607 | 20231213 | 093100 | 509184170 | 2275 | 2270 | 2275 | 2265 | 5955 |
| 608 | 20231213 | 093000 | 495667475 | 2270 | 2275 | 2275 | 2270 | 768 |
| 609 | 20231213 | 092900 | 493921845 | 2275 | 2280 | 2280 | 2275 | 14 |
| 610 | 20231213 | 092800 | 493889990 | 2280 | 2280 | 2285 | 2265 | 6533 |
| 611 | 20231213 | 092700 | 479058480 | 2285 | 2285 | 2290 | 2280 | 8156 |
| 612 | 20231213 | 092600 | 460422020 | 2290 | 2295 | 2295 | 2285 | 3864 |
| 613 | 20231213 | 092500 | 451573460 | 2295 | 2285 | 2295 | 2280 | 9032 |
| 614 | 20231213 | 092400 | 430933300 | 2285 | 2270 | 2285 | 2270 | 16019 |
| 615 | 20231213 | 092300 | 394500745 | 2270 | 2255 | 2270 | 2255 | 4233 |
| 616 | 20231213 | 092200 | 384935720 | 2255 | 2255 | 2260 | 2255 | 7113 |
| 617 | 20231213 | 092100 | 368895740 | 2260 | 2260 | 2265 | 2255 | 3052 |
| 618 | 20231213 | 092000 | 362002320 | 2260 | 2265 | 2270 | 2260 | 32958 |
| 619 | 20231213 | 091900 | 287436015 | 2270 | 2270 | 2275 | 2265 | 1457 |
| 620 | 20231213 | 091800 | 284133905 | 2270 | 2270 | 2275 | 2270 | 3723 |
| 621 | 20231213 | 091700 | 275682475 | 2270 | 2270 | 2270 | 2265 | 5038 |
| 622 | 20231213 | 091600 | 264247315 | 2270 | 2270 | 2270 | 2265 | 6682 |
| 623 | 20231213 | 091500 | 249110720 | 2270 | 2275 | 2280 | 2270 | 15755 |
| 624 | 20231213 | 091400 | 213326305 | 2275 | 2270 | 2280 | 2270 | 9900 |
| 625 | 20231213 | 091300 | 190852590 | 2280 | 2275 | 2280 | 2270 | 1710 |
| 626 | 20231213 | 091200 | 186960465 | 2280 | 2275 | 2280 | 2270 | 10971 |
| 627 | 20231213 | 091100 | 162001375 | 2280 | 2280 | 2280 | 2275 | 100 |
| 628 | 20231213 | 091000 | 161773730 | 2280 | 2275 | 2280 | 2275 | 1148 |
| 629 | 20231213 | 090900 | 159156920 | 2270 | 2280 | 2285 | 2270 | 19327 |
| 630 | 20231213 | 090800 | 115220860 | 2280 | 2280 | 2285 | 2275 | 6061 |
| 631 | 20231213 | 090700 | 101422695 | 2280 | 2285 | 2285 | 2275 | 5708 |
| 632 | 20231213 | 090600 | 88408250 | 2290 | 2300 | 2300 | 2285 | 10819 |
| 633 | 20231213 | 090500 | 63624390 | 2305 | 2295 | 2305 | 2295 | 5046 |
| 634 | 20231213 | 090400 | 52015835 | 2300 | 2295 | 2300 | 2290 | 2230 |
| 635 | 20231213 | 090300 | 46900870 | 2295 | 2285 | 2295 | 2285 | 2333 |
| 636 | 20231213 | 090200 | 41562580 | 2295 | 2285 | 2295 | 2285 | 4850 |
| 637 | 20231213 | 090100 | 30465060 | 2290 | 2290 | 2295 | 2285 | 5603 |
| 638 | 20231213 | 090000 | 17638140 | 2290 | 2295 | 2300 | 2290 | 7556 |