29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 3 | 20231214 | 184700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20231214 | 184600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20231214 | 184500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20231214 | 184400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20231214 | 184300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20231214 | 184200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20231214 | 184100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20231214 | 184000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20231214 | 183900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20231214 | 183800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20231214 | 183700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20231214 | 183600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20231214 | 183500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20231214 | 183400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20231214 | 183300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20231214 | 183200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20231214 | 183100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20231214 | 183000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20231214 | 182900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20231214 | 182800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20231214 | 182700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20231214 | 182600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20231214 | 182500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20231214 | 182400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20231214 | 182300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20231214 | 182200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20231214 | 182100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20231214 | 182000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20231214 | 181900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20231214 | 181800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 33 | 20231214 | 181700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20231214 | 181600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20231214 | 181500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20231214 | 181400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20231214 | 181300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20231214 | 181200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20231214 | 181100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20231214 | 181000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20231214 | 180900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20231214 | 180800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20231214 | 180700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20231214 | 180600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20231214 | 180500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20231214 | 180400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20231214 | 180300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20231214 | 180200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20231214 | 180100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20231214 | 180000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20231214 | 175900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20231214 | 175800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20231214 | 175700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20231214 | 175600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20231214 | 175500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20231214 | 175400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20231214 | 175300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20231214 | 175200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20231214 | 175100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20231214 | 175000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20231214 | 174900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20231214 | 174800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 63 | 20231214 | 174700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20231214 | 174600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20231214 | 174500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20231214 | 174400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20231214 | 174300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20231214 | 174200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20231214 | 174100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20231214 | 174000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20231214 | 173900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20231214 | 173800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20231214 | 173700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20231214 | 173600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20231214 | 173500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20231214 | 173400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20231214 | 173300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20231214 | 173200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20231214 | 173100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20231214 | 173000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20231214 | 172900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20231214 | 172800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20231214 | 172700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20231214 | 172600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20231214 | 172500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20231214 | 172400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20231214 | 172300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20231214 | 172200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20231214 | 172100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20231214 | 172000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20231214 | 171900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20231214 | 171800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 93 | 20231214 | 171700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20231214 | 171600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20231214 | 171500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20231214 | 171400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20231214 | 171300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20231214 | 171200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20231214 | 171100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20231214 | 171000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20231214 | 170900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20231214 | 170800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20231214 | 170700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20231214 | 170600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20231214 | 170500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20231214 | 170400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20231214 | 170300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20231214 | 170200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20231214 | 170100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20231214 | 170000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20231214 | 165900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20231214 | 165800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20231214 | 165700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20231214 | 165600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20231214 | 165500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20231214 | 165400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20231214 | 165300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20231214 | 165200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20231214 | 165100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20231214 | 165000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20231214 | 164900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20231214 | 164800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 123 | 20231214 | 164700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20231214 | 164600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20231214 | 164500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20231214 | 164400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20231214 | 164300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20231214 | 164200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20231214 | 164100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20231214 | 164000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20231214 | 163900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20231214 | 163800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20231214 | 163700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20231214 | 163600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20231214 | 163500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20231214 | 163400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20231214 | 163300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20231214 | 163200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20231214 | 163100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20231214 | 163000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20231214 | 162900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20231214 | 162800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20231214 | 162700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20231214 | 162600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20231214 | 162500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20231214 | 162400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20231214 | 162300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20231214 | 162200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20231214 | 162100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20231214 | 162000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20231214 | 161900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20231214 | 161800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 153 | 20231214 | 161700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20231214 | 161600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20231214 | 161500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20231214 | 161400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20231214 | 161300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20231214 | 161200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20231214 | 161100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20231214 | 161000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20231214 | 160900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20231214 | 160800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20231214 | 160700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20231214 | 160600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20231214 | 160500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20231214 | 160400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20231214 | 160300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20231214 | 160200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20231214 | 160100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20231214 | 160000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20231214 | 155900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20231214 | 155800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20231214 | 155700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20231214 | 155600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20231214 | 155500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20231214 | 155400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20231214 | 155300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20231214 | 155200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20231214 | 155100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20231214 | 155000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20231214 | 154900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20231214 | 154800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 183 | 20231214 | 154700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20231214 | 154600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20231214 | 154500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20231214 | 154400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20231214 | 154300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20231214 | 154200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20231214 | 154100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20231214 | 154000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20231214 | 153900 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20231214 | 153800 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20231214 | 153700 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20231214 | 153600 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20231214 | 153500 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20231214 | 153400 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20231214 | 153300 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20231214 | 153200 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20231214 | 153100 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20231214 | 153000 | 2799569430 | 3050 | 3050 | 3050 | 3050 | 112174 |
| 201 | 20231214 | 152900 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 202 | 20231214 | 152800 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 203 | 20231214 | 152700 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 204 | 20231214 | 152600 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 205 | 20231214 | 152500 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 206 | 20231214 | 152400 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 207 | 20231214 | 152300 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 208 | 20231214 | 152200 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 209 | 20231214 | 152100 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 210 | 20231214 | 152000 | 2457438730 | 3110 | 3110 | 3110 | 3110 | 0 |
| 211 | 20231214 | 151900 | 2457438730 | 3110 | 3115 | 3115 | 3105 | 3911 |
| 212 | 20231214 | 151800 | 2445281915 | 3115 | 3110 | 3115 | 3110 | 981 |
| 213 | 20231214 | 151700 | 2442230970 | 3115 | 3115 | 3115 | 3105 | 7048 |
| 214 | 20231214 | 151600 | 2420326175 | 3115 | 3110 | 3115 | 3105 | 4924 |
| 215 | 20231214 | 151500 | 2405027510 | 3110 | 3110 | 3110 | 3105 | 6758 |
| 216 | 20231214 | 151400 | 2384043605 | 3110 | 3110 | 3115 | 3105 | 10323 |
| 217 | 20231214 | 151300 | 2351938315 | 3110 | 3110 | 3115 | 3110 | 2238 |
| 218 | 20231214 | 151200 | 2344974805 | 3115 | 3110 | 3115 | 3110 | 400 |
| 219 | 20231214 | 151100 | 2343729305 | 3115 | 3110 | 3115 | 3105 | 2654 |
| 220 | 20231214 | 151000 | 2335476110 | 3115 | 3115 | 3115 | 3115 | 6 |
| 221 | 20231214 | 150900 | 2335457420 | 3115 | 3115 | 3115 | 3115 | 2 |
| 222 | 20231214 | 150800 | 2335451190 | 3110 | 3110 | 3110 | 3110 | 2488 |
| 223 | 20231214 | 150700 | 2327713510 | 3110 | 3110 | 3110 | 3110 | 2200 |
| 224 | 20231214 | 150600 | 2320871510 | 3110 | 3110 | 3115 | 3110 | 2964 |
| 225 | 20231214 | 150500 | 2311653445 | 3115 | 3115 | 3115 | 3115 | 812 |
| 226 | 20231214 | 150400 | 2309124065 | 3115 | 3115 | 3120 | 3115 | 3786 |
| 227 | 20231214 | 150300 | 2297330290 | 3115 | 3115 | 3115 | 3115 | 500 |
| 228 | 20231214 | 150200 | 2295772790 | 3115 | 3115 | 3120 | 3115 | 572 |
| 229 | 20231214 | 150100 | 2293990960 | 3115 | 3110 | 3120 | 3110 | 1352 |
| 230 | 20231214 | 150000 | 2289782970 | 3115 | 3115 | 3115 | 3115 | 0 |
| 231 | 20231214 | 145900 | 2289782970 | 3115 | 3120 | 3120 | 3115 | 808 |
| 232 | 20231214 | 145800 | 2287265050 | 3115 | 3115 | 3120 | 3115 | 1705 |
| 233 | 20231214 | 145700 | 2281953950 | 3110 | 3110 | 3110 | 3110 | 400 |
| 234 | 20231214 | 145600 | 2280709950 | 3110 | 3115 | 3115 | 3110 | 8 |
| 235 | 20231214 | 145500 | 2280685035 | 3115 | 3110 | 3115 | 3110 | 2511 |
| 236 | 20231214 | 145400 | 2272875770 | 3115 | 3115 | 3115 | 3110 | 1673 |
| 237 | 20231214 | 145300 | 2267666390 | 3115 | 3115 | 3115 | 3110 | 2667 |
| 238 | 20231214 | 145200 | 2259368685 | 3115 | 3115 | 3115 | 3115 | 5947 |
| 239 | 20231214 | 145100 | 2240843780 | 3110 | 3110 | 3110 | 3110 | 616 |
| 240 | 20231214 | 145000 | 2238928020 | 3110 | 3115 | 3115 | 3110 | 350 |
| 241 | 20231214 | 144900 | 2237839270 | 3115 | 3110 | 3115 | 3110 | 2608 |
| 242 | 20231214 | 144800 | 2229715445 | 3115 | 3115 | 3115 | 3110 | 21299 |
| 243 | 20231214 | 144700 | 2163473760 | 3110 | 3115 | 3115 | 3110 | 1719 |
| 244 | 20231214 | 144600 | 2158127230 | 3115 | 3120 | 3120 | 3115 | 202 |
| 245 | 20231214 | 144500 | 2157496995 | 3120 | 3120 | 3120 | 3110 | 5655 |
| 246 | 20231214 | 144400 | 2139887300 | 3120 | 3120 | 3120 | 3120 | 1 |
| 247 | 20231214 | 144300 | 2139884180 | 3115 | 3115 | 3115 | 3115 | 45 |
| 248 | 20231214 | 144200 | 2139744005 | 3120 | 3120 | 3120 | 3115 | 236 |
| 249 | 20231214 | 144100 | 2139008015 | 3120 | 3115 | 3120 | 3115 | 177 |
| 250 | 20231214 | 144000 | 2138456560 | 3115 | 3115 | 3115 | 3110 | 1869 |
| 251 | 20231214 | 143900 | 2132639625 | 3115 | 3110 | 3115 | 3110 | 87 |
| 252 | 20231214 | 143800 | 2132368625 | 3115 | 3115 | 3115 | 3110 | 2705 |
| 253 | 20231214 | 143700 | 2123955920 | 3115 | 3115 | 3115 | 3115 | 1348 |
| 254 | 20231214 | 143600 | 2119756900 | 3115 | 3115 | 3115 | 3110 | 534 |
| 255 | 20231214 | 143500 | 2118094590 | 3115 | 3110 | 3115 | 3110 | 621 |
| 256 | 20231214 | 143400 | 2116161675 | 3115 | 3115 | 3115 | 3115 | 660 |
| 257 | 20231214 | 143300 | 2114105775 | 3115 | 3115 | 3120 | 3115 | 238 |
| 258 | 20231214 | 143200 | 2113364090 | 3115 | 3115 | 3115 | 3110 | 3789 |
| 259 | 20231214 | 143100 | 2101576355 | 3115 | 3110 | 3115 | 3110 | 403 |
| 260 | 20231214 | 143000 | 2100322510 | 3110 | 3115 | 3115 | 3110 | 573 |
| 261 | 20231214 | 142900 | 2098538095 | 3115 | 3115 | 3115 | 3115 | 124 |
| 262 | 20231214 | 142800 | 2098151835 | 3110 | 3110 | 3110 | 3110 | 0 |
| 263 | 20231214 | 142700 | 2098151835 | 3110 | 3120 | 3120 | 3110 | 343 |
| 264 | 20231214 | 142600 | 2097084445 | 3120 | 3120 | 3120 | 3120 | 1289 |
| 265 | 20231214 | 142500 | 2093062765 | 3120 | 3120 | 3120 | 3120 | 0 |
| 266 | 20231214 | 142400 | 2093062765 | 3120 | 3110 | 3120 | 3110 | 652 |
| 267 | 20231214 | 142300 | 2091029415 | 3110 | 3115 | 3115 | 3110 | 1639 |
| 268 | 20231214 | 142200 | 2085926430 | 3115 | 3120 | 3120 | 3115 | 26 |
| 269 | 20231214 | 142100 | 2085845410 | 3120 | 3120 | 3120 | 3120 | 150 |
| 270 | 20231214 | 142000 | 2085377410 | 3120 | 3115 | 3120 | 3115 | 4481 |
| 271 | 20231214 | 141900 | 2071419090 | 3115 | 3120 | 3120 | 3115 | 7501 |
| 272 | 20231214 | 141800 | 2048053470 | 3120 | 3120 | 3120 | 3120 | 682 |
| 273 | 20231214 | 141700 | 2045925630 | 3120 | 3120 | 3125 | 3120 | 2492 |
| 274 | 20231214 | 141600 | 2038150585 | 3120 | 3120 | 3120 | 3120 | 2020 |
| 275 | 20231214 | 141500 | 2031848185 | 3125 | 3125 | 3125 | 3125 | 13 |
| 276 | 20231214 | 141400 | 2031807560 | 3120 | 3115 | 3120 | 3115 | 4222 |
| 277 | 20231214 | 141300 | 2018654920 | 3115 | 3120 | 3120 | 3115 | 2015 |
| 278 | 20231214 | 141200 | 2012375610 | 3120 | 3115 | 3125 | 3115 | 1618 |
| 279 | 20231214 | 141100 | 2007327075 | 3120 | 3120 | 3120 | 3120 | 6423 |
| 280 | 20231214 | 141000 | 1987287315 | 3125 | 3125 | 3125 | 3125 | 43 |
| 281 | 20231214 | 140900 | 1987152940 | 3125 | 3125 | 3125 | 3125 | 817 |
| 282 | 20231214 | 140800 | 1984599815 | 3125 | 3125 | 3125 | 3125 | 0 |
| 283 | 20231214 | 140700 | 1984599815 | 3125 | 3125 | 3125 | 3125 | 50 |
| 284 | 20231214 | 140600 | 1984443565 | 3120 | 3120 | 3120 | 3120 | 33 |
| 285 | 20231214 | 140500 | 1984340605 | 3125 | 3125 | 3125 | 3125 | 55 |
| 286 | 20231214 | 140400 | 1984168730 | 3130 | 3130 | 3130 | 3130 | 6 |
| 287 | 20231214 | 140300 | 1984149950 | 3120 | 3130 | 3130 | 3120 | 68 |
| 288 | 20231214 | 140200 | 1983937220 | 3120 | 3120 | 3120 | 3120 | 3957 |
| 289 | 20231214 | 140100 | 1971591380 | 3120 | 3120 | 3120 | 3120 | 18 |
| 290 | 20231214 | 140000 | 1971535220 | 3120 | 3125 | 3125 | 3120 | 7200 |
| 291 | 20231214 | 135900 | 1949070765 | 3125 | 3125 | 3130 | 3125 | 3432 |
| 292 | 20231214 | 135800 | 1938345140 | 3130 | 3125 | 3130 | 3125 | 625 |
| 293 | 20231214 | 135700 | 1936391505 | 3130 | 3130 | 3130 | 3130 | 21 |
| 294 | 20231214 | 135600 | 1936325775 | 3130 | 3130 | 3130 | 3130 | 103 |
| 295 | 20231214 | 135500 | 1936003385 | 3130 | 3130 | 3130 | 3130 | 1500 |
| 296 | 20231214 | 135400 | 1931308385 | 3125 | 3125 | 3130 | 3125 | 267 |
| 297 | 20231214 | 135300 | 1930474005 | 3130 | 3135 | 3135 | 3125 | 7515 |
| 298 | 20231214 | 135200 | 1906970375 | 3135 | 3130 | 3135 | 3130 | 417 |
| 299 | 20231214 | 135100 | 1905664915 | 3130 | 3130 | 3130 | 3125 | 269 |
| 300 | 20231214 | 135000 | 1904824090 | 3125 | 3125 | 3125 | 3125 | 1 |
| 301 | 20231214 | 134900 | 1904820965 | 3130 | 3130 | 3135 | 3130 | 162 |
| 302 | 20231214 | 134800 | 1904313895 | 3125 | 3125 | 3125 | 3125 | 0 |
| 303 | 20231214 | 134700 | 1904313895 | 3125 | 3125 | 3125 | 3125 | 5 |
| 304 | 20231214 | 134600 | 1904298270 | 3125 | 3130 | 3130 | 3125 | 573 |
| 305 | 20231214 | 134500 | 1902505140 | 3135 | 3125 | 3135 | 3125 | 3010 |
| 306 | 20231214 | 134400 | 1893098790 | 3130 | 3130 | 3130 | 3130 | 337 |
| 307 | 20231214 | 134300 | 1892043980 | 3130 | 3130 | 3130 | 3130 | 200 |
| 308 | 20231214 | 134200 | 1891417980 | 3130 | 3130 | 3130 | 3130 | 0 |
| 309 | 20231214 | 134100 | 1891417980 | 3130 | 3130 | 3130 | 3130 | 0 |
| 310 | 20231214 | 134000 | 1891417980 | 3130 | 3130 | 3130 | 3130 | 156 |
| 311 | 20231214 | 133900 | 1890929700 | 3130 | 3130 | 3135 | 3130 | 770 |
| 312 | 20231214 | 133800 | 1888519500 | 3130 | 3130 | 3130 | 3130 | 310 |
| 313 | 20231214 | 133700 | 1887549200 | 3130 | 3125 | 3130 | 3125 | 1396 |
| 314 | 20231214 | 133600 | 1883179745 | 3130 | 3125 | 3130 | 3125 | 423 |
| 315 | 20231214 | 133500 | 1881857370 | 3125 | 3125 | 3125 | 3125 | 218 |
| 316 | 20231214 | 133400 | 1881176120 | 3125 | 3125 | 3125 | 3125 | 297 |
| 317 | 20231214 | 133300 | 1880247995 | 3125 | 3125 | 3125 | 3125 | 4 |
| 318 | 20231214 | 133200 | 1880235495 | 3125 | 3125 | 3125 | 3125 | 713 |
| 319 | 20231214 | 133100 | 1878007370 | 3125 | 3125 | 3130 | 3125 | 3030 |
| 320 | 20231214 | 133000 | 1868533620 | 3130 | 3130 | 3130 | 3130 | 1 |
| 321 | 20231214 | 132900 | 1868530490 | 3130 | 3130 | 3130 | 3130 | 1501 |
| 322 | 20231214 | 132800 | 1863832360 | 3125 | 3125 | 3125 | 3125 | 1 |
| 323 | 20231214 | 132700 | 1863829235 | 3125 | 3125 | 3125 | 3125 | 993 |
| 324 | 20231214 | 132600 | 1860726110 | 3125 | 3125 | 3125 | 3120 | 1325 |
| 325 | 20231214 | 132500 | 1856587285 | 3120 | 3125 | 3125 | 3120 | 135 |
| 326 | 20231214 | 132400 | 1856165610 | 3120 | 3125 | 3125 | 3120 | 67 |
| 327 | 20231214 | 132300 | 1855956315 | 3125 | 3125 | 3125 | 3125 | 669 |
| 328 | 20231214 | 132200 | 1853865690 | 3120 | 3125 | 3125 | 3120 | 317 |
| 329 | 20231214 | 132100 | 1852875110 | 3125 | 3125 | 3125 | 3125 | 1145 |
| 330 | 20231214 | 132000 | 1849296985 | 3125 | 3125 | 3125 | 3125 | 1237 |
| 331 | 20231214 | 131900 | 1845431360 | 3125 | 3125 | 3125 | 3125 | 5 |
| 332 | 20231214 | 131800 | 1845415735 | 3125 | 3125 | 3125 | 3125 | 240 |
| 333 | 20231214 | 131700 | 1844665735 | 3120 | 3125 | 3125 | 3120 | 24 |
| 334 | 20231214 | 131600 | 1844590750 | 3125 | 3125 | 3125 | 3125 | 100 |
| 335 | 20231214 | 131500 | 1844278250 | 3125 | 3120 | 3125 | 3120 | 1439 |
| 336 | 20231214 | 131400 | 1839781625 | 3120 | 3120 | 3125 | 3120 | 432 |
| 337 | 20231214 | 131300 | 1838433365 | 3120 | 3120 | 3120 | 3120 | 373 |
| 338 | 20231214 | 131200 | 1837269605 | 3120 | 3120 | 3125 | 3120 | 623 |
| 339 | 20231214 | 131100 | 1835325840 | 3120 | 3120 | 3120 | 3120 | 228 |
| 340 | 20231214 | 131000 | 1834614480 | 3115 | 3115 | 3115 | 3115 | 1210 |
| 341 | 20231214 | 130900 | 1830845330 | 3120 | 3120 | 3120 | 3120 | 5 |
| 342 | 20231214 | 130800 | 1830829730 | 3120 | 3120 | 3120 | 3120 | 970 |
| 343 | 20231214 | 130700 | 1827803330 | 3120 | 3115 | 3120 | 3115 | 2086 |
| 344 | 20231214 | 130600 | 1821295910 | 3115 | 3115 | 3115 | 3115 | 114 |
| 345 | 20231214 | 130500 | 1820940800 | 3105 | 3105 | 3105 | 3105 | 0 |
| 346 | 20231214 | 130400 | 1820940800 | 3105 | 3105 | 3105 | 3105 | 0 |
| 347 | 20231214 | 130300 | 1820940800 | 3105 | 3105 | 3105 | 3105 | 0 |
| 348 | 20231214 | 130200 | 1820940800 | 3105 | 3115 | 3115 | 3105 | 2401 |
| 349 | 20231214 | 130100 | 1813470160 | 3110 | 3115 | 3115 | 3110 | 805 |
| 350 | 20231214 | 130000 | 1810966435 | 3115 | 3115 | 3115 | 3110 | 234 |
| 351 | 20231214 | 125900 | 1810237885 | 3110 | 3110 | 3110 | 3110 | 896 |
| 352 | 20231214 | 125800 | 1807451325 | 3110 | 3115 | 3115 | 3105 | 17725 |
| 353 | 20231214 | 125700 | 1752355005 | 3120 | 3120 | 3120 | 3120 | 23 |
| 354 | 20231214 | 125600 | 1752283245 | 3115 | 3115 | 3120 | 3115 | 80 |
| 355 | 20231214 | 125500 | 1752034020 | 3120 | 3120 | 3120 | 3120 | 6 |
| 356 | 20231214 | 125400 | 1752015300 | 3120 | 3125 | 3125 | 3120 | 1310 |
| 357 | 20231214 | 125300 | 1747927500 | 3120 | 3125 | 3125 | 3120 | 35 |
| 358 | 20231214 | 125200 | 1747818225 | 3130 | 3125 | 3130 | 3125 | 100 |
| 359 | 20231214 | 125100 | 1747505305 | 3125 | 3125 | 3125 | 3125 | 2 |
| 360 | 20231214 | 125000 | 1747499055 | 3125 | 3125 | 3125 | 3120 | 157 |
| 361 | 20231214 | 124900 | 1747008680 | 3120 | 3120 | 3120 | 3120 | 0 |
| 362 | 20231214 | 124800 | 1747008680 | 3120 | 3125 | 3125 | 3120 | 1211 |
| 363 | 20231214 | 124700 | 1743229835 | 3120 | 3125 | 3125 | 3120 | 46 |
| 364 | 20231214 | 124600 | 1743086295 | 3125 | 3120 | 3125 | 3120 | 18 |
| 365 | 20231214 | 124500 | 1743030095 | 3125 | 3125 | 3125 | 3120 | 417 |
| 366 | 20231214 | 124400 | 1741729035 | 3125 | 3130 | 3130 | 3120 | 2014 |
| 367 | 20231214 | 124300 | 1735435595 | 3130 | 3120 | 3130 | 3120 | 310 |
| 368 | 20231214 | 124200 | 1734468295 | 3125 | 3125 | 3130 | 3125 | 340 |
| 369 | 20231214 | 124100 | 1733405745 | 3125 | 3130 | 3130 | 3125 | 381 |
| 370 | 20231214 | 124000 | 1732215090 | 3125 | 3125 | 3125 | 3120 | 3212 |
| 371 | 20231214 | 123900 | 1722178945 | 3125 | 3130 | 3130 | 3125 | 1286 |
| 372 | 20231214 | 123800 | 1718154265 | 3130 | 3130 | 3130 | 3130 | 705 |
| 373 | 20231214 | 123700 | 1715947615 | 3130 | 3130 | 3130 | 3130 | 10 |
| 374 | 20231214 | 123600 | 1715916315 | 3130 | 3130 | 3130 | 3130 | 0 |
| 375 | 20231214 | 123500 | 1715916315 | 3130 | 3130 | 3130 | 3130 | 10 |
| 376 | 20231214 | 123400 | 1715885015 | 3130 | 3130 | 3130 | 3130 | 15 |
| 377 | 20231214 | 123300 | 1715838065 | 3130 | 3120 | 3130 | 3120 | 113 |
| 378 | 20231214 | 123200 | 1715485375 | 3125 | 3125 | 3125 | 3125 | 60 |
| 379 | 20231214 | 123100 | 1715297875 | 3125 | 3125 | 3125 | 3125 | 1 |
| 380 | 20231214 | 123000 | 1715294750 | 3120 | 3120 | 3120 | 3120 | 0 |
| 381 | 20231214 | 122900 | 1715294750 | 3120 | 3120 | 3120 | 3120 | 478 |
| 382 | 20231214 | 122800 | 1713803390 | 3120 | 3120 | 3120 | 3120 | 6 |
| 383 | 20231214 | 122700 | 1713784670 | 3120 | 3120 | 3120 | 3120 | 20 |
| 384 | 20231214 | 122600 | 1713722270 | 3120 | 3120 | 3120 | 3120 | 74 |
| 385 | 20231214 | 122500 | 1713491390 | 3120 | 3125 | 3125 | 3120 | 115 |
| 386 | 20231214 | 122400 | 1713132515 | 3130 | 3130 | 3130 | 3130 | 0 |
| 387 | 20231214 | 122300 | 1713132515 | 3130 | 3120 | 3130 | 3120 | 528 |
| 388 | 20231214 | 122200 | 1711485000 | 3125 | 3130 | 3130 | 3120 | 1631 |
| 389 | 20231214 | 122100 | 1706391770 | 3135 | 3135 | 3135 | 3135 | 0 |
| 390 | 20231214 | 122000 | 1706391770 | 3135 | 3130 | 3135 | 3130 | 961 |
| 391 | 20231214 | 121900 | 1703382510 | 3130 | 3120 | 3130 | 3115 | 1064 |
| 392 | 20231214 | 121800 | 1700066420 | 3120 | 3120 | 3120 | 3120 | 0 |
| 393 | 20231214 | 121700 | 1700066420 | 3120 | 3115 | 3120 | 3115 | 1272 |
| 394 | 20231214 | 121600 | 1696103880 | 3115 | 3120 | 3120 | 3115 | 2125 |
| 395 | 20231214 | 121500 | 1689484005 | 3120 | 3125 | 3125 | 3120 | 1667 |
| 396 | 20231214 | 121400 | 1684282945 | 3125 | 3125 | 3125 | 3125 | 0 |
| 397 | 20231214 | 121300 | 1684282945 | 3125 | 3125 | 3130 | 3120 | 2100 |
| 398 | 20231214 | 121200 | 1677724950 | 3125 | 3125 | 3125 | 3125 | 0 |
| 399 | 20231214 | 121100 | 1677724950 | 3125 | 3130 | 3130 | 3125 | 130 |
| 400 | 20231214 | 121000 | 1677318150 | 3130 | 3130 | 3130 | 3130 | 28 |
| 401 | 20231214 | 120900 | 1677230510 | 3130 | 3130 | 3130 | 3130 | 0 |
| 402 | 20231214 | 120800 | 1677230510 | 3130 | 3130 | 3130 | 3130 | 0 |
| 403 | 20231214 | 120700 | 1677230510 | 3130 | 3130 | 3130 | 3130 | 820 |
| 404 | 20231214 | 120600 | 1674663910 | 3130 | 3130 | 3130 | 3130 | 0 |
| 405 | 20231214 | 120500 | 1674663910 | 3130 | 3125 | 3130 | 3125 | 540 |
| 406 | 20231214 | 120400 | 1672973910 | 3125 | 3125 | 3125 | 3125 | 0 |
| 407 | 20231214 | 120300 | 1672973910 | 3125 | 3125 | 3135 | 3125 | 4483 |
| 408 | 20231214 | 120200 | 1658919895 | 3135 | 3125 | 3135 | 3125 | 135 |
| 409 | 20231214 | 120100 | 1658497470 | 3125 | 3125 | 3125 | 3125 | 20 |
| 410 | 20231214 | 120000 | 1658434970 | 3125 | 3125 | 3125 | 3125 | 133 |
| 411 | 20231214 | 115900 | 1658019345 | 3125 | 3130 | 3130 | 3125 | 303 |
| 412 | 20231214 | 115800 | 1657072465 | 3125 | 3125 | 3125 | 3125 | 0 |
| 413 | 20231214 | 115700 | 1657072465 | 3125 | 3125 | 3125 | 3125 | 31 |
| 414 | 20231214 | 115600 | 1656975590 | 3125 | 3135 | 3135 | 3125 | 186 |
| 415 | 20231214 | 115500 | 1656394325 | 3135 | 3125 | 3135 | 3125 | 103 |
| 416 | 20231214 | 115400 | 1656071680 | 3125 | 3125 | 3125 | 3125 | 89 |
| 417 | 20231214 | 115300 | 1655793555 | 3125 | 3125 | 3125 | 3125 | 3 |
| 418 | 20231214 | 115200 | 1655784180 | 3125 | 3125 | 3125 | 3125 | 2736 |
| 419 | 20231214 | 115100 | 1647234180 | 3125 | 3130 | 3130 | 3125 | 1146 |
| 420 | 20231214 | 115000 | 1643651335 | 3130 | 3120 | 3130 | 3120 | 68 |
| 421 | 20231214 | 114900 | 1643439085 | 3120 | 3130 | 3130 | 3120 | 43 |
| 422 | 20231214 | 114800 | 1643304895 | 3130 | 3130 | 3130 | 3130 | 12 |
| 423 | 20231214 | 114700 | 1643267335 | 3130 | 3120 | 3130 | 3120 | 144 |
| 424 | 20231214 | 114600 | 1642817845 | 3130 | 3125 | 3130 | 3125 | 856 |
| 425 | 20231214 | 114500 | 1640141690 | 3125 | 3130 | 3130 | 3125 | 202 |
| 426 | 20231214 | 114400 | 1639510130 | 3125 | 3125 | 3125 | 3125 | 0 |
| 427 | 20231214 | 114300 | 1639510130 | 3125 | 3130 | 3130 | 3125 | 955 |
| 428 | 20231214 | 114200 | 1636523230 | 3120 | 3120 | 3120 | 3120 | 0 |
| 429 | 20231214 | 114100 | 1636523230 | 3120 | 3120 | 3120 | 3120 | 89 |
| 430 | 20231214 | 114000 | 1636245550 | 3120 | 3115 | 3120 | 3115 | 2926 |
| 431 | 20231214 | 113900 | 1627130990 | 3115 | 3120 | 3120 | 3115 | 772 |
| 432 | 20231214 | 113800 | 1624723200 | 3120 | 3115 | 3120 | 3115 | 262 |
| 433 | 20231214 | 113700 | 1623906930 | 3120 | 3120 | 3120 | 3115 | 5 |
| 434 | 20231214 | 113600 | 1623891335 | 3120 | 3115 | 3120 | 3110 | 3634 |
| 435 | 20231214 | 113500 | 1612585735 | 3115 | 3115 | 3115 | 3115 | 387 |
| 436 | 20231214 | 113400 | 1611380230 | 3110 | 3110 | 3115 | 3110 | 2308 |
| 437 | 20231214 | 113300 | 1604201595 | 3110 | 3115 | 3115 | 3110 | 1629 |
| 438 | 20231214 | 113200 | 1599134055 | 3120 | 3120 | 3120 | 3120 | 11 |
| 439 | 20231214 | 113100 | 1599099735 | 3130 | 3120 | 3130 | 3110 | 8331 |
| 440 | 20231214 | 113000 | 1573155540 | 3120 | 3125 | 3125 | 3120 | 69 |
| 441 | 20231214 | 112900 | 1572940035 | 3120 | 3125 | 3125 | 3120 | 3500 |
| 442 | 20231214 | 112800 | 1562018930 | 3125 | 3125 | 3130 | 3125 | 2166 |
| 443 | 20231214 | 112700 | 1555250175 | 3125 | 3125 | 3125 | 3125 | 1261 |
| 444 | 20231214 | 112600 | 1551309550 | 3125 | 3125 | 3125 | 3125 | 853 |
| 445 | 20231214 | 112500 | 1548643925 | 3130 | 3125 | 3130 | 3125 | 374 |
| 446 | 20231214 | 112400 | 1547475025 | 3125 | 3125 | 3125 | 3125 | 11 |
| 447 | 20231214 | 112300 | 1547440650 | 3135 | 3135 | 3135 | 3135 | 20 |
| 448 | 20231214 | 112200 | 1547377950 | 3135 | 3140 | 3140 | 3120 | 6257 |
| 449 | 20231214 | 112100 | 1527802850 | 3140 | 3140 | 3140 | 3140 | 316 |
| 450 | 20231214 | 112000 | 1526810610 | 3140 | 3145 | 3145 | 3140 | 1030 |
| 451 | 20231214 | 111900 | 1523576260 | 3140 | 3140 | 3145 | 3140 | 266 |
| 452 | 20231214 | 111800 | 1522740970 | 3145 | 3145 | 3145 | 3145 | 1000 |
| 453 | 20231214 | 111700 | 1519595970 | 3140 | 3140 | 3145 | 3140 | 1897 |
| 454 | 20231214 | 111600 | 1513639360 | 3140 | 3140 | 3140 | 3140 | 830 |
| 455 | 20231214 | 111500 | 1511033160 | 3145 | 3145 | 3145 | 3145 | 29 |
| 456 | 20231214 | 111400 | 1510941955 | 3150 | 3150 | 3150 | 3150 | 192 |
| 457 | 20231214 | 111300 | 1510337155 | 3150 | 3140 | 3150 | 3140 | 312 |
| 458 | 20231214 | 111200 | 1509354560 | 3145 | 3145 | 3145 | 3145 | 480 |
| 459 | 20231214 | 111100 | 1507844960 | 3145 | 3145 | 3145 | 3145 | 1 |
| 460 | 20231214 | 111000 | 1507841815 | 3145 | 3145 | 3145 | 3145 | 157 |
| 461 | 20231214 | 110900 | 1507348050 | 3145 | 3145 | 3145 | 3145 | 600 |
| 462 | 20231214 | 110800 | 1505461050 | 3145 | 3145 | 3150 | 3145 | 967 |
| 463 | 20231214 | 110700 | 1502419815 | 3145 | 3145 | 3145 | 3145 | 56 |
| 464 | 20231214 | 110600 | 1502243695 | 3145 | 3145 | 3145 | 3145 | 40 |
| 465 | 20231214 | 110500 | 1502117895 | 3145 | 3145 | 3145 | 3145 | 460 |
| 466 | 20231214 | 110400 | 1500671195 | 3145 | 3145 | 3145 | 3145 | 1000 |
| 467 | 20231214 | 110300 | 1497526195 | 3145 | 3145 | 3145 | 3145 | 1040 |
| 468 | 20231214 | 110200 | 1494255395 | 3140 | 3145 | 3145 | 3140 | 436 |
| 469 | 20231214 | 110100 | 1492885455 | 3145 | 3145 | 3145 | 3145 | 988 |
| 470 | 20231214 | 110000 | 1489778195 | 3150 | 3150 | 3150 | 3150 | 73 |
| 471 | 20231214 | 105900 | 1489548245 | 3150 | 3150 | 3150 | 3145 | 1188 |
| 472 | 20231214 | 105800 | 1485806050 | 3150 | 3140 | 3150 | 3140 | 1216 |
| 473 | 20231214 | 105700 | 1481978470 | 3135 | 3130 | 3135 | 3130 | 1394 |
| 474 | 20231214 | 105600 | 1477614270 | 3130 | 3135 | 3135 | 3130 | 489 |
| 475 | 20231214 | 105500 | 1476083690 | 3135 | 3140 | 3140 | 3135 | 203 |
| 476 | 20231214 | 105400 | 1475447280 | 3140 | 3145 | 3145 | 3140 | 1240 |
| 477 | 20231214 | 105300 | 1471553440 | 3145 | 3140 | 3145 | 3140 | 1526 |
| 478 | 20231214 | 105200 | 1466756685 | 3140 | 3140 | 3145 | 3140 | 640 |
| 479 | 20231214 | 105100 | 1464746835 | 3125 | 3125 | 3125 | 3125 | 200 |
| 480 | 20231214 | 105000 | 1464121835 | 3125 | 3140 | 3140 | 3125 | 1800 |
| 481 | 20231214 | 104900 | 1458481835 | 3125 | 3125 | 3140 | 3125 | 43 |
| 482 | 20231214 | 104800 | 1458347445 | 3125 | 3125 | 3140 | 3125 | 2651 |
| 483 | 20231214 | 104700 | 1450063055 | 3125 | 3125 | 3125 | 3125 | 313 |
| 484 | 20231214 | 104600 | 1449084930 | 3140 | 3130 | 3140 | 3125 | 1291 |
| 485 | 20231214 | 104500 | 1445046590 | 3130 | 3130 | 3140 | 3130 | 286 |
| 486 | 20231214 | 104400 | 1444150240 | 3140 | 3135 | 3140 | 3135 | 219 |
| 487 | 20231214 | 104300 | 1443463665 | 3145 | 3145 | 3145 | 3145 | 1 |
| 488 | 20231214 | 104200 | 1443460520 | 3135 | 3135 | 3135 | 3135 | 1283 |
| 489 | 20231214 | 104100 | 1439438315 | 3135 | 3125 | 3135 | 3120 | 6436 |
| 490 | 20231214 | 104000 | 1419298250 | 3125 | 3115 | 3125 | 3115 | 1443 |
| 491 | 20231214 | 103900 | 1414791875 | 3120 | 3120 | 3120 | 3115 | 3820 |
| 492 | 20231214 | 103800 | 1402875175 | 3120 | 3125 | 3125 | 3120 | 8482 |
| 493 | 20231214 | 103700 | 1376406585 | 3125 | 3125 | 3125 | 3120 | 387 |
| 494 | 20231214 | 103600 | 1375198190 | 3125 | 3125 | 3125 | 3120 | 822 |
| 495 | 20231214 | 103500 | 1372630290 | 3130 | 3125 | 3130 | 3125 | 3905 |
| 496 | 20231214 | 103400 | 1360427155 | 3130 | 3135 | 3135 | 3125 | 5947 |
| 497 | 20231214 | 103300 | 1341841590 | 3135 | 3130 | 3135 | 3130 | 2087 |
| 498 | 20231214 | 103200 | 1335309240 | 3130 | 3130 | 3135 | 3130 | 3721 |
| 499 | 20231214 | 103100 | 1323662210 | 3135 | 3135 | 3135 | 3135 | 530 |
| 500 | 20231214 | 103000 | 1322000660 | 3135 | 3130 | 3135 | 3130 | 5260 |
| 501 | 20231214 | 102900 | 1305534855 | 3130 | 3135 | 3135 | 3130 | 3589 |
| 502 | 20231214 | 102800 | 1294301280 | 3135 | 3135 | 3135 | 3130 | 3302 |
| 503 | 20231214 | 102700 | 1283950010 | 3130 | 3135 | 3135 | 3130 | 1580 |
| 504 | 20231214 | 102600 | 1279004600 | 3130 | 3135 | 3135 | 3130 | 1098 |
| 505 | 20231214 | 102500 | 1275567585 | 3130 | 3135 | 3135 | 3125 | 4896 |
| 506 | 20231214 | 102400 | 1260258215 | 3130 | 3140 | 3140 | 3130 | 24492 |
| 507 | 20231214 | 102300 | 1183525675 | 3140 | 3140 | 3140 | 3140 | 2095 |
| 508 | 20231214 | 102200 | 1176947375 | 3140 | 3145 | 3145 | 3140 | 5139 |
| 509 | 20231214 | 102100 | 1160810035 | 3145 | 3140 | 3145 | 3140 | 1890 |
| 510 | 20231214 | 102000 | 1154875400 | 3140 | 3145 | 3145 | 3140 | 2250 |
| 511 | 20231214 | 101900 | 1147806145 | 3145 | 3145 | 3145 | 3145 | 4564 |
| 512 | 20231214 | 101800 | 1133452365 | 3145 | 3145 | 3150 | 3145 | 4575 |
| 513 | 20231214 | 101700 | 1119062940 | 3145 | 3145 | 3145 | 3140 | 19846 |
| 514 | 20231214 | 101600 | 1056647405 | 3145 | 3155 | 3155 | 3145 | 7430 |
| 515 | 20231214 | 101500 | 1033240660 | 3160 | 3155 | 3160 | 3155 | 218 |
| 516 | 20231214 | 101400 | 1032551870 | 3155 | 3160 | 3160 | 3150 | 783 |
| 517 | 20231214 | 101300 | 1030081485 | 3165 | 3165 | 3165 | 3160 | 60 |
| 518 | 20231214 | 101200 | 1029891835 | 3165 | 3165 | 3165 | 3150 | 5671 |
| 519 | 20231214 | 101100 | 1012017240 | 3165 | 3155 | 3165 | 3155 | 2854 |
| 520 | 20231214 | 101000 | 1003012860 | 3155 | 3170 | 3170 | 3155 | 15480 |
| 521 | 20231214 | 100900 | 954122915 | 3165 | 3170 | 3175 | 3165 | 7134 |
| 522 | 20231214 | 100800 | 931536955 | 3175 | 3175 | 3175 | 3165 | 92 |
| 523 | 20231214 | 100700 | 931244870 | 3175 | 3165 | 3175 | 3165 | 944 |
| 524 | 20231214 | 100600 | 928255960 | 3175 | 3165 | 3175 | 3165 | 2026 |
| 525 | 20231214 | 100500 | 921838650 | 3165 | 3165 | 3165 | 3160 | 1426 |
| 526 | 20231214 | 100400 | 917325770 | 3160 | 3165 | 3165 | 3160 | 2680 |
| 527 | 20231214 | 100300 | 908851560 | 3160 | 3165 | 3165 | 3160 | 1290 |
| 528 | 20231214 | 100200 | 904774910 | 3160 | 3160 | 3160 | 3160 | 3970 |
| 529 | 20231214 | 100100 | 892229710 | 3160 | 3165 | 3165 | 3160 | 875 |
| 530 | 20231214 | 100000 | 889461345 | 3160 | 3170 | 3170 | 3160 | 13814 |
| 531 | 20231214 | 095900 | 845739435 | 3175 | 3175 | 3180 | 3165 | 16774 |
| 532 | 20231214 | 095800 | 792559575 | 3180 | 3180 | 3180 | 3175 | 9 |
| 533 | 20231214 | 095700 | 792530960 | 3180 | 3175 | 3180 | 3175 | 156 |
| 534 | 20231214 | 095600 | 792035395 | 3180 | 3185 | 3185 | 3175 | 3485 |
| 535 | 20231214 | 095500 | 780952980 | 3180 | 3180 | 3185 | 3175 | 125 |
| 536 | 20231214 | 095400 | 780555765 | 3180 | 3185 | 3185 | 3175 | 3472 |
| 537 | 20231214 | 095300 | 769530300 | 3175 | 3185 | 3185 | 3175 | 3017 |
| 538 | 20231214 | 095200 | 759950025 | 3185 | 3185 | 3185 | 3180 | 169 |
| 539 | 20231214 | 095100 | 759412540 | 3185 | 3180 | 3185 | 3175 | 1235 |
| 540 | 20231214 | 095000 | 755485355 | 3180 | 3180 | 3180 | 3180 | 628 |
| 541 | 20231214 | 094900 | 753488315 | 3180 | 3180 | 3180 | 3175 | 2011 |
| 542 | 20231214 | 094800 | 747094135 | 3180 | 3180 | 3180 | 3180 | 1666 |
| 543 | 20231214 | 094700 | 741796255 | 3180 | 3180 | 3180 | 3180 | 467 |
| 544 | 20231214 | 094600 | 740311195 | 3185 | 3180 | 3185 | 3180 | 1019 |
| 545 | 20231214 | 094500 | 737070725 | 3185 | 3180 | 3185 | 3180 | 3661 |
| 546 | 20231214 | 094400 | 725428730 | 3185 | 3185 | 3185 | 3180 | 906 |
| 547 | 20231214 | 094300 | 722547095 | 3185 | 3190 | 3195 | 3185 | 7347 |
| 548 | 20231214 | 094200 | 699106410 | 3195 | 3195 | 3195 | 3190 | 458 |
| 549 | 20231214 | 094100 | 697643390 | 3195 | 3190 | 3195 | 3185 | 3487 |
| 550 | 20231214 | 094000 | 686524315 | 3185 | 3185 | 3190 | 3185 | 6485 |
| 551 | 20231214 | 093900 | 665839775 | 3185 | 3190 | 3190 | 3180 | 963 |
| 552 | 20231214 | 093800 | 662775885 | 3190 | 3190 | 3195 | 3180 | 3311 |
| 553 | 20231214 | 093700 | 652223395 | 3195 | 3185 | 3195 | 3185 | 4446 |
| 554 | 20231214 | 093600 | 638040775 | 3185 | 3185 | 3185 | 3185 | 592 |
| 555 | 20231214 | 093500 | 636155255 | 3175 | 3180 | 3180 | 3175 | 2050 |
| 556 | 20231214 | 093400 | 629646220 | 3180 | 3175 | 3180 | 3175 | 3584 |
| 557 | 20231214 | 093300 | 618257865 | 3180 | 3180 | 3180 | 3175 | 6870 |
| 558 | 20231214 | 093200 | 596438665 | 3180 | 3180 | 3185 | 3175 | 6753 |
| 559 | 20231214 | 093100 | 574970855 | 3180 | 3185 | 3185 | 3180 | 1071 |
| 560 | 20231214 | 093000 | 571565070 | 3180 | 3185 | 3185 | 3180 | 1864 |
| 561 | 20231214 | 092900 | 565628560 | 3185 | 3180 | 3185 | 3180 | 1008 |
| 562 | 20231214 | 092800 | 562422830 | 3180 | 3185 | 3185 | 3180 | 5076 |
| 563 | 20231214 | 092700 | 546279110 | 3180 | 3180 | 3185 | 3180 | 1143 |
| 564 | 20231214 | 092600 | 542644315 | 3175 | 3175 | 3175 | 3170 | 3228 |
| 565 | 20231214 | 092500 | 532396865 | 3175 | 3180 | 3180 | 3175 | 7751 |
| 566 | 20231214 | 092400 | 507775995 | 3180 | 3180 | 3185 | 3180 | 402 |
| 567 | 20231214 | 092300 | 506497630 | 3180 | 3180 | 3190 | 3175 | 2242 |
| 568 | 20231214 | 092200 | 499368400 | 3175 | 3180 | 3180 | 3175 | 1648 |
| 569 | 20231214 | 092100 | 494127970 | 3180 | 3190 | 3190 | 3175 | 4019 |
| 570 | 20231214 | 092000 | 481343770 | 3195 | 3190 | 3200 | 3190 | 1000 |
| 571 | 20231214 | 091900 | 478146835 | 3195 | 3195 | 3200 | 3175 | 9288 |
| 572 | 20231214 | 091800 | 448575720 | 3195 | 3200 | 3200 | 3195 | 399 |
| 573 | 20231214 | 091700 | 447299580 | 3190 | 3180 | 3195 | 3180 | 1819 |
| 574 | 20231214 | 091600 | 441490940 | 3175 | 3185 | 3190 | 3175 | 11131 |
| 575 | 20231214 | 091500 | 406087515 | 3185 | 3190 | 3190 | 3180 | 7656 |
| 576 | 20231214 | 091400 | 381698490 | 3190 | 3195 | 3195 | 3190 | 5535 |
| 577 | 20231214 | 091300 | 364041835 | 3195 | 3210 | 3210 | 3190 | 8071 |
| 578 | 20231214 | 091200 | 338225290 | 3205 | 3215 | 3215 | 3200 | 16497 |
| 579 | 20231214 | 091100 | 285309500 | 3220 | 3235 | 3235 | 3220 | 8932 |
| 580 | 20231214 | 091000 | 256543690 | 3235 | 3235 | 3235 | 3225 | 3928 |
| 581 | 20231214 | 090900 | 243875640 | 3235 | 3225 | 3240 | 3220 | 2300 |
| 582 | 20231214 | 090800 | 236452070 | 3220 | 3230 | 3230 | 3220 | 3645 |
| 583 | 20231214 | 090700 | 224701250 | 3225 | 3225 | 3225 | 3220 | 6012 |
| 584 | 20231214 | 090600 | 205329150 | 3220 | 3225 | 3230 | 3220 | 3230 |
| 585 | 20231214 | 090500 | 194919505 | 3220 | 3240 | 3245 | 3220 | 18068 |
| 586 | 20231214 | 090400 | 136515120 | 3240 | 3245 | 3250 | 3240 | 4142 |
| 587 | 20231214 | 090300 | 123075325 | 3245 | 3240 | 3250 | 3240 | 4946 |
| 588 | 20231214 | 090200 | 107029310 | 3240 | 3240 | 3250 | 3240 | 1250 |
| 589 | 20231214 | 090100 | 102975090 | 3240 | 3240 | 3245 | 3230 | 4629 |
| 590 | 20231214 | 090000 | 87980110 | 3225 | 3230 | 3245 | 3225 | 27194 |