30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 3 | 20231214 | 192300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20231214 | 192200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20231214 | 192100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20231214 | 192000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20231214 | 191900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20231214 | 191800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20231214 | 191700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20231214 | 191600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20231214 | 191500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20231214 | 191400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20231214 | 191300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20231214 | 191200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20231214 | 191100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20231214 | 191000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20231214 | 190900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20231214 | 190800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20231214 | 190700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20231214 | 190600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20231214 | 190500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20231214 | 190400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20231214 | 190300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20231214 | 190200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20231214 | 190100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20231214 | 190000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20231214 | 185900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20231214 | 185800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20231214 | 185700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20231214 | 185600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20231214 | 185500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20231214 | 185400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 33 | 20231214 | 185300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20231214 | 185200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20231214 | 185100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20231214 | 185000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20231214 | 184900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20231214 | 184800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20231214 | 184700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20231214 | 184600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20231214 | 184500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20231214 | 184400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20231214 | 184300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20231214 | 184200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20231214 | 184100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20231214 | 184000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20231214 | 183900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20231214 | 183800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20231214 | 183700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20231214 | 183600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20231214 | 183500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20231214 | 183400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20231214 | 183300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20231214 | 183200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20231214 | 183100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20231214 | 183000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20231214 | 182900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20231214 | 182800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20231214 | 182700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20231214 | 182600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20231214 | 182500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20231214 | 182400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 63 | 20231214 | 182300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20231214 | 182200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20231214 | 182100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20231214 | 182000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20231214 | 181900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20231214 | 181800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20231214 | 181700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20231214 | 181600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20231214 | 181500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20231214 | 181400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20231214 | 181300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20231214 | 181200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20231214 | 181100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20231214 | 181000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20231214 | 180900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20231214 | 180800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20231214 | 180700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20231214 | 180600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20231214 | 180500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20231214 | 180400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20231214 | 180300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20231214 | 180200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20231214 | 180100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20231214 | 180000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20231214 | 175900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20231214 | 175800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20231214 | 175700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20231214 | 175600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20231214 | 175500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20231214 | 175400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 93 | 20231214 | 175300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20231214 | 175200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20231214 | 175100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20231214 | 175000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20231214 | 174900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20231214 | 174800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20231214 | 174700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20231214 | 174600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20231214 | 174500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20231214 | 174400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20231214 | 174300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20231214 | 174200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20231214 | 174100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20231214 | 174000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20231214 | 173900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20231214 | 173800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20231214 | 173700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20231214 | 173600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20231214 | 173500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20231214 | 173400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20231214 | 173300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20231214 | 173200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20231214 | 173100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20231214 | 173000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20231214 | 172900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20231214 | 172800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20231214 | 172700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20231214 | 172600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20231214 | 172500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20231214 | 172400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 123 | 20231214 | 172300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20231214 | 172200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20231214 | 172100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20231214 | 172000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20231214 | 171900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20231214 | 171800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20231214 | 171700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20231214 | 171600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20231214 | 171500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20231214 | 171400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20231214 | 171300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20231214 | 171200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20231214 | 171100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20231214 | 171000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20231214 | 170900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20231214 | 170800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20231214 | 170700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20231214 | 170600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20231214 | 170500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20231214 | 170400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20231214 | 170300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20231214 | 170200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20231214 | 170100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20231214 | 170000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20231214 | 165900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20231214 | 165800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20231214 | 165700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20231214 | 165600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20231214 | 165500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20231214 | 165400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 153 | 20231214 | 165300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20231214 | 165200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20231214 | 165100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20231214 | 165000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20231214 | 164900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20231214 | 164800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20231214 | 164700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20231214 | 164600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20231214 | 164500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20231214 | 164400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20231214 | 164300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20231214 | 164200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20231214 | 164100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20231214 | 164000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20231214 | 163900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20231214 | 163800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20231214 | 163700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20231214 | 163600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20231214 | 163500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20231214 | 163400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20231214 | 163300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20231214 | 163200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20231214 | 163100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20231214 | 163000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20231214 | 162900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20231214 | 162800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20231214 | 162700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20231214 | 162600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20231214 | 162500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20231214 | 162400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 183 | 20231214 | 162300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20231214 | 162200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20231214 | 162100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20231214 | 162000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20231214 | 161900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20231214 | 161800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231214 | 161700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231214 | 161600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231214 | 161500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231214 | 161400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231214 | 161300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231214 | 161200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231214 | 161100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231214 | 161000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231214 | 160900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231214 | 160800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20231214 | 160700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20231214 | 160600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20231214 | 160500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20231214 | 160400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20231214 | 160300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20231214 | 160200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20231214 | 160100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20231214 | 160000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20231214 | 155900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20231214 | 155800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20231214 | 155700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20231214 | 155600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20231214 | 155500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20231214 | 155400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 213 | 20231214 | 155300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20231214 | 155200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20231214 | 155100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20231214 | 155000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20231214 | 154900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20231214 | 154800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20231214 | 154700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20231214 | 154600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20231214 | 154500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20231214 | 154400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20231214 | 154300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20231214 | 154200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20231214 | 154100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20231214 | 154000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20231214 | 153900 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20231214 | 153800 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20231214 | 153700 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20231214 | 153600 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20231214 | 153500 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20231214 | 153400 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20231214 | 153300 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20231214 | 153200 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 235 | 20231214 | 153100 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20231214 | 153000 | 1511882700 | 3230 | 3230 | 3230 | 3230 | 14953 |
| 237 | 20231214 | 152900 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 238 | 20231214 | 152800 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 239 | 20231214 | 152700 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 240 | 20231214 | 152600 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 241 | 20231214 | 152500 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 242 | 20231214 | 152400 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 243 | 20231214 | 152300 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 244 | 20231214 | 152200 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 245 | 20231214 | 152100 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 246 | 20231214 | 152000 | 1463584510 | 3240 | 3240 | 3240 | 3240 | 0 |
| 247 | 20231214 | 151900 | 1463584510 | 3240 | 3240 | 3240 | 3235 | 1615 |
| 248 | 20231214 | 151800 | 1458355720 | 3235 | 3240 | 3240 | 3235 | 331 |
| 249 | 20231214 | 151700 | 1457284785 | 3240 | 3240 | 3240 | 3235 | 534 |
| 250 | 20231214 | 151600 | 1455556950 | 3235 | 3235 | 3235 | 3235 | 2460 |
| 251 | 20231214 | 151500 | 1447598850 | 3240 | 3240 | 3240 | 3240 | 127 |
| 252 | 20231214 | 151400 | 1447187370 | 3240 | 3240 | 3240 | 3235 | 1245 |
| 253 | 20231214 | 151300 | 1443159765 | 3235 | 3240 | 3240 | 3235 | 2211 |
| 254 | 20231214 | 151200 | 1436007130 | 3240 | 3240 | 3240 | 3235 | 217 |
| 255 | 20231214 | 151100 | 1435304055 | 3240 | 3240 | 3245 | 3240 | 470 |
| 256 | 20231214 | 151000 | 1433781250 | 3245 | 3240 | 3245 | 3240 | 244 |
| 257 | 20231214 | 150900 | 1432989475 | 3245 | 3240 | 3245 | 3240 | 530 |
| 258 | 20231214 | 150800 | 1431272265 | 3240 | 3240 | 3245 | 3240 | 2140 |
| 259 | 20231214 | 150700 | 1424334045 | 3240 | 3235 | 3240 | 3235 | 344 |
| 260 | 20231214 | 150600 | 1423221190 | 3240 | 3235 | 3240 | 3235 | 128 |
| 261 | 20231214 | 150500 | 1422806475 | 3235 | 3235 | 3235 | 3235 | 1012 |
| 262 | 20231214 | 150400 | 1419532655 | 3235 | 3240 | 3240 | 3235 | 274 |
| 263 | 20231214 | 150300 | 1418645950 | 3240 | 3240 | 3240 | 3240 | 37 |
| 264 | 20231214 | 150200 | 1418526070 | 3235 | 3230 | 3235 | 3230 | 2166 |
| 265 | 20231214 | 150100 | 1411526560 | 3230 | 3235 | 3235 | 3230 | 1500 |
| 266 | 20231214 | 150000 | 1406677425 | 3230 | 3235 | 3235 | 3230 | 5780 |
| 267 | 20231214 | 145900 | 1387989640 | 3235 | 3235 | 3235 | 3235 | 1316 |
| 268 | 20231214 | 145800 | 1383732380 | 3235 | 3235 | 3235 | 3235 | 0 |
| 269 | 20231214 | 145700 | 1383732380 | 3235 | 3240 | 3240 | 3235 | 1967 |
| 270 | 20231214 | 145600 | 1377367425 | 3240 | 3240 | 3240 | 3240 | 722 |
| 271 | 20231214 | 145500 | 1375028145 | 3240 | 3240 | 3240 | 3240 | 2764 |
| 272 | 20231214 | 145400 | 1366072785 | 3245 | 3245 | 3245 | 3245 | 747 |
| 273 | 20231214 | 145300 | 1363648770 | 3250 | 3250 | 3250 | 3250 | 35 |
| 274 | 20231214 | 145200 | 1363535020 | 3250 | 3250 | 3250 | 3250 | 50 |
| 275 | 20231214 | 145100 | 1363372520 | 3250 | 3250 | 3250 | 3250 | 157 |
| 276 | 20231214 | 145000 | 1362862270 | 3240 | 3240 | 3240 | 3240 | 0 |
| 277 | 20231214 | 144900 | 1362862270 | 3240 | 3245 | 3245 | 3240 | 1205 |
| 278 | 20231214 | 144800 | 1358957010 | 3245 | 3245 | 3245 | 3245 | 100 |
| 279 | 20231214 | 144700 | 1358632510 | 3245 | 3245 | 3245 | 3245 | 0 |
| 280 | 20231214 | 144600 | 1358632510 | 3245 | 3245 | 3245 | 3245 | 180 |
| 281 | 20231214 | 144500 | 1358048410 | 3250 | 3250 | 3250 | 3250 | 0 |
| 282 | 20231214 | 144400 | 1358048410 | 3250 | 3250 | 3250 | 3250 | 3 |
| 283 | 20231214 | 144300 | 1358038660 | 3245 | 3245 | 3245 | 3245 | 100 |
| 284 | 20231214 | 144200 | 1357714160 | 3245 | 3245 | 3245 | 3245 | 0 |
| 285 | 20231214 | 144100 | 1357714160 | 3245 | 3245 | 3245 | 3245 | 240 |
| 286 | 20231214 | 144000 | 1356935360 | 3240 | 3240 | 3240 | 3240 | 656 |
| 287 | 20231214 | 143900 | 1354809920 | 3240 | 3240 | 3240 | 3240 | 0 |
| 288 | 20231214 | 143800 | 1354809920 | 3240 | 3240 | 3240 | 3240 | 509 |
| 289 | 20231214 | 143700 | 1353160760 | 3240 | 3240 | 3240 | 3240 | 0 |
| 290 | 20231214 | 143600 | 1353160760 | 3240 | 3250 | 3250 | 3240 | 1261 |
| 291 | 20231214 | 143500 | 1349068025 | 3255 | 3250 | 3255 | 3250 | 621 |
| 292 | 20231214 | 143400 | 1347049770 | 3250 | 3250 | 3250 | 3250 | 184 |
| 293 | 20231214 | 143300 | 1346451770 | 3250 | 3250 | 3250 | 3250 | 615 |
| 294 | 20231214 | 143200 | 1344453020 | 3245 | 3240 | 3245 | 3240 | 430 |
| 295 | 20231214 | 143100 | 1343058280 | 3245 | 3245 | 3245 | 3245 | 380 |
| 296 | 20231214 | 143000 | 1341825180 | 3245 | 3245 | 3245 | 3245 | 21 |
| 297 | 20231214 | 142900 | 1341757035 | 3245 | 3245 | 3245 | 3245 | 0 |
| 298 | 20231214 | 142800 | 1341757035 | 3245 | 3235 | 3245 | 3235 | 1500 |
| 299 | 20231214 | 142700 | 1336897125 | 3235 | 3245 | 3245 | 3235 | 14535 |
| 300 | 20231214 | 142600 | 1289856030 | 3250 | 3250 | 3250 | 3250 | 0 |
| 301 | 20231214 | 142500 | 1289856030 | 3250 | 3250 | 3250 | 3250 | 5 |
| 302 | 20231214 | 142400 | 1289839780 | 3245 | 3245 | 3245 | 3245 | 0 |
| 303 | 20231214 | 142300 | 1289839780 | 3245 | 3245 | 3245 | 3245 | 1100 |
| 304 | 20231214 | 142200 | 1286270280 | 3245 | 3245 | 3245 | 3245 | 1083 |
| 305 | 20231214 | 142100 | 1282755945 | 3245 | 3240 | 3245 | 3240 | 1060 |
| 306 | 20231214 | 142000 | 1279316545 | 3245 | 3245 | 3245 | 3245 | 1 |
| 307 | 20231214 | 141900 | 1279313300 | 3240 | 3240 | 3240 | 3240 | 185 |
| 308 | 20231214 | 141800 | 1278713900 | 3240 | 3240 | 3240 | 3240 | 1 |
| 309 | 20231214 | 141700 | 1278710660 | 3245 | 3245 | 3245 | 3245 | 0 |
| 310 | 20231214 | 141600 | 1278710660 | 3245 | 3245 | 3245 | 3245 | 1000 |
| 311 | 20231214 | 141500 | 1275465660 | 3240 | 3245 | 3245 | 3240 | 8 |
| 312 | 20231214 | 141400 | 1275439735 | 3240 | 3240 | 3240 | 3240 | 0 |
| 313 | 20231214 | 141300 | 1275439735 | 3240 | 3240 | 3240 | 3240 | 509 |
| 314 | 20231214 | 141200 | 1273790575 | 3240 | 3240 | 3240 | 3240 | 511 |
| 315 | 20231214 | 141100 | 1272134935 | 3240 | 3240 | 3240 | 3240 | 1 |
| 316 | 20231214 | 141000 | 1272131695 | 3235 | 3245 | 3245 | 3235 | 5939 |
| 317 | 20231214 | 140900 | 1252889505 | 3245 | 3245 | 3245 | 3245 | 0 |
| 318 | 20231214 | 140800 | 1252889505 | 3245 | 3245 | 3245 | 3245 | 1 |
| 319 | 20231214 | 140700 | 1252886260 | 3245 | 3250 | 3250 | 3245 | 339 |
| 320 | 20231214 | 140600 | 1251785735 | 3245 | 3240 | 3245 | 3240 | 101 |
| 321 | 20231214 | 140500 | 1251458020 | 3245 | 3245 | 3245 | 3245 | 805 |
| 322 | 20231214 | 140400 | 1248845795 | 3245 | 3245 | 3245 | 3245 | 0 |
| 323 | 20231214 | 140300 | 1248845795 | 3245 | 3245 | 3245 | 3245 | 27 |
| 324 | 20231214 | 140200 | 1248758180 | 3245 | 3245 | 3245 | 3245 | 2 |
| 325 | 20231214 | 140100 | 1248751690 | 3250 | 3250 | 3250 | 3250 | 38 |
| 326 | 20231214 | 140000 | 1248628190 | 3245 | 3245 | 3245 | 3245 | 18 |
| 327 | 20231214 | 135900 | 1248569780 | 3245 | 3245 | 3245 | 3245 | 35 |
| 328 | 20231214 | 135800 | 1248456205 | 3245 | 3245 | 3245 | 3240 | 202 |
| 329 | 20231214 | 135700 | 1247800760 | 3250 | 3245 | 3250 | 3240 | 3010 |
| 330 | 20231214 | 135600 | 1238036095 | 3245 | 3245 | 3245 | 3245 | 3198 |
| 331 | 20231214 | 135500 | 1227658585 | 3245 | 3245 | 3245 | 3245 | 945 |
| 332 | 20231214 | 135400 | 1224592060 | 3245 | 3245 | 3245 | 3240 | 4 |
| 333 | 20231214 | 135300 | 1224579090 | 3245 | 3245 | 3245 | 3245 | 1 |
| 334 | 20231214 | 135200 | 1224575845 | 3245 | 3245 | 3245 | 3245 | 10 |
| 335 | 20231214 | 135100 | 1224543395 | 3245 | 3245 | 3245 | 3245 | 1036 |
| 336 | 20231214 | 135000 | 1221181575 | 3245 | 3245 | 3245 | 3240 | 679 |
| 337 | 20231214 | 134900 | 1218978245 | 3245 | 3245 | 3245 | 3245 | 0 |
| 338 | 20231214 | 134800 | 1218978245 | 3245 | 3245 | 3245 | 3245 | 606 |
| 339 | 20231214 | 134700 | 1217011775 | 3245 | 3245 | 3245 | 3245 | 100 |
| 340 | 20231214 | 134600 | 1216687275 | 3250 | 3245 | 3250 | 3245 | 3402 |
| 341 | 20231214 | 134500 | 1205647635 | 3245 | 3245 | 3245 | 3245 | 101 |
| 342 | 20231214 | 134400 | 1205319890 | 3245 | 3245 | 3245 | 3245 | 1 |
| 343 | 20231214 | 134300 | 1205316645 | 3240 | 3245 | 3245 | 3240 | 572 |
| 344 | 20231214 | 134200 | 1203463190 | 3245 | 3250 | 3250 | 3245 | 9954 |
| 345 | 20231214 | 134100 | 1171162455 | 3250 | 3250 | 3250 | 3250 | 2172 |
| 346 | 20231214 | 134000 | 1164103455 | 3255 | 3255 | 3255 | 3250 | 562 |
| 347 | 20231214 | 133900 | 1162274300 | 3255 | 3255 | 3255 | 3255 | 1105 |
| 348 | 20231214 | 133800 | 1158677525 | 3250 | 3250 | 3250 | 3250 | 0 |
| 349 | 20231214 | 133700 | 1158677525 | 3250 | 3250 | 3250 | 3250 | 0 |
| 350 | 20231214 | 133600 | 1158677525 | 3250 | 3255 | 3255 | 3250 | 53 |
| 351 | 20231214 | 133500 | 1158505170 | 3250 | 3250 | 3250 | 3250 | 0 |
| 352 | 20231214 | 133400 | 1158505170 | 3250 | 3250 | 3250 | 3250 | 0 |
| 353 | 20231214 | 133300 | 1158505170 | 3250 | 3250 | 3250 | 3250 | 2 |
| 354 | 20231214 | 133200 | 1158498670 | 3250 | 3250 | 3250 | 3250 | 0 |
| 355 | 20231214 | 133100 | 1158498670 | 3250 | 3255 | 3255 | 3250 | 4864 |
| 356 | 20231214 | 133000 | 1142666355 | 3255 | 3255 | 3255 | 3255 | 188 |
| 357 | 20231214 | 132900 | 1142054415 | 3260 | 3260 | 3260 | 3260 | 3568 |
| 358 | 20231214 | 132800 | 1130422735 | 3270 | 3265 | 3270 | 3265 | 199 |
| 359 | 20231214 | 132700 | 1129772585 | 3270 | 3270 | 3270 | 3270 | 57 |
| 360 | 20231214 | 132600 | 1129586195 | 3270 | 3270 | 3270 | 3260 | 609 |
| 361 | 20231214 | 132500 | 1127597665 | 3270 | 3270 | 3270 | 3270 | 30 |
| 362 | 20231214 | 132400 | 1127499565 | 3270 | 3265 | 3270 | 3265 | 310 |
| 363 | 20231214 | 132300 | 1126487365 | 3265 | 3265 | 3265 | 3265 | 0 |
| 364 | 20231214 | 132200 | 1126487365 | 3265 | 3260 | 3265 | 3260 | 53 |
| 365 | 20231214 | 132100 | 1126314330 | 3265 | 3260 | 3265 | 3260 | 411 |
| 366 | 20231214 | 132000 | 1124973380 | 3260 | 3250 | 3260 | 3250 | 672 |
| 367 | 20231214 | 131900 | 1122786320 | 3260 | 3260 | 3260 | 3260 | 557 |
| 368 | 20231214 | 131800 | 1120970500 | 3260 | 3260 | 3260 | 3260 | 100 |
| 369 | 20231214 | 131700 | 1120644500 | 3260 | 3255 | 3260 | 3255 | 1887 |
| 370 | 20231214 | 131600 | 1114502310 | 3250 | 3250 | 3250 | 3250 | 534 |
| 371 | 20231214 | 131500 | 1112766810 | 3245 | 3245 | 3245 | 3245 | 1 |
| 372 | 20231214 | 131400 | 1112763565 | 3250 | 3240 | 3250 | 3240 | 2 |
| 373 | 20231214 | 131300 | 1112757075 | 3240 | 3250 | 3250 | 3240 | 9609 |
| 374 | 20231214 | 131200 | 1081591200 | 3250 | 3255 | 3255 | 3250 | 1943 |
| 375 | 20231214 | 131100 | 1075276000 | 3250 | 3250 | 3250 | 3250 | 0 |
| 376 | 20231214 | 131000 | 1075276000 | 3250 | 3250 | 3250 | 3250 | 0 |
| 377 | 20231214 | 130900 | 1075276000 | 3250 | 3260 | 3260 | 3250 | 2 |
| 378 | 20231214 | 130800 | 1075269490 | 3260 | 3260 | 3260 | 3255 | 90 |
| 379 | 20231214 | 130700 | 1074976530 | 3260 | 3260 | 3260 | 3260 | 130 |
| 380 | 20231214 | 130600 | 1074552730 | 3250 | 3250 | 3250 | 3250 | 0 |
| 381 | 20231214 | 130500 | 1074552730 | 3250 | 3250 | 3250 | 3250 | 200 |
| 382 | 20231214 | 130400 | 1073902730 | 3260 | 3260 | 3260 | 3260 | 0 |
| 383 | 20231214 | 130300 | 1073902730 | 3260 | 3260 | 3260 | 3260 | 0 |
| 384 | 20231214 | 130200 | 1073902730 | 3260 | 3260 | 3260 | 3260 | 0 |
| 385 | 20231214 | 130100 | 1073902730 | 3260 | 3250 | 3260 | 3250 | 103 |
| 386 | 20231214 | 130000 | 1073566980 | 3250 | 3250 | 3250 | 3250 | 0 |
| 387 | 20231214 | 125900 | 1073566980 | 3250 | 3255 | 3255 | 3250 | 8 |
| 388 | 20231214 | 125800 | 1073540955 | 3255 | 3255 | 3255 | 3255 | 0 |
| 389 | 20231214 | 125700 | 1073540955 | 3255 | 3255 | 3255 | 3255 | 0 |
| 390 | 20231214 | 125600 | 1073540955 | 3255 | 3255 | 3255 | 3255 | 255 |
| 391 | 20231214 | 125500 | 1072710930 | 3255 | 3265 | 3265 | 3255 | 479 |
| 392 | 20231214 | 125400 | 1071151045 | 3260 | 3260 | 3260 | 3260 | 819 |
| 393 | 20231214 | 125300 | 1068481105 | 3260 | 3260 | 3260 | 3260 | 1065 |
| 394 | 20231214 | 125200 | 1065009205 | 3255 | 3255 | 3255 | 3255 | 405 |
| 395 | 20231214 | 125100 | 1063690930 | 3255 | 3245 | 3255 | 3245 | 1571 |
| 396 | 20231214 | 125000 | 1058584360 | 3250 | 3250 | 3250 | 3250 | 0 |
| 397 | 20231214 | 124900 | 1058584360 | 3250 | 3250 | 3250 | 3250 | 564 |
| 398 | 20231214 | 124800 | 1056751360 | 3260 | 3250 | 3260 | 3250 | 1358 |
| 399 | 20231214 | 124700 | 1052330325 | 3250 | 3250 | 3250 | 3250 | 416 |
| 400 | 20231214 | 124600 | 1050978325 | 3255 | 3255 | 3255 | 3255 | 60 |
| 401 | 20231214 | 124500 | 1050783025 | 3250 | 3250 | 3250 | 3250 | 1448 |
| 402 | 20231214 | 124400 | 1046077025 | 3250 | 3250 | 3250 | 3250 | 1 |
| 403 | 20231214 | 124300 | 1046073775 | 3240 | 3245 | 3245 | 3240 | 350 |
| 404 | 20231214 | 124200 | 1044939740 | 3245 | 3245 | 3245 | 3245 | 95 |
| 405 | 20231214 | 124100 | 1044631465 | 3245 | 3245 | 3245 | 3245 | 8 |
| 406 | 20231214 | 124000 | 1044605505 | 3245 | 3245 | 3245 | 3245 | 36 |
| 407 | 20231214 | 123900 | 1044488685 | 3245 | 3245 | 3245 | 3245 | 4 |
| 408 | 20231214 | 123800 | 1044475705 | 3240 | 3240 | 3240 | 3240 | 0 |
| 409 | 20231214 | 123700 | 1044475705 | 3240 | 3240 | 3240 | 3240 | 7 |
| 410 | 20231214 | 123600 | 1044453025 | 3240 | 3240 | 3240 | 3240 | 0 |
| 411 | 20231214 | 123500 | 1044453025 | 3240 | 3240 | 3240 | 3240 | 83 |
| 412 | 20231214 | 123400 | 1044184105 | 3245 | 3240 | 3245 | 3240 | 5 |
| 413 | 20231214 | 123300 | 1044167885 | 3245 | 3245 | 3245 | 3245 | 0 |
| 414 | 20231214 | 123200 | 1044167885 | 3245 | 3245 | 3245 | 3245 | 34 |
| 415 | 20231214 | 123100 | 1044057555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 416 | 20231214 | 123000 | 1044057555 | 3245 | 3245 | 3245 | 3245 | 55 |
| 417 | 20231214 | 122900 | 1043879080 | 3245 | 3245 | 3245 | 3245 | 15 |
| 418 | 20231214 | 122800 | 1043830405 | 3245 | 3245 | 3245 | 3245 | 11 |
| 419 | 20231214 | 122700 | 1043794710 | 3240 | 3240 | 3240 | 3240 | 0 |
| 420 | 20231214 | 122600 | 1043794710 | 3240 | 3240 | 3240 | 3240 | 0 |
| 421 | 20231214 | 122500 | 1043794710 | 3240 | 3240 | 3240 | 3240 | 0 |
| 422 | 20231214 | 122400 | 1043794710 | 3240 | 3240 | 3240 | 3235 | 215 |
| 423 | 20231214 | 122300 | 1043098735 | 3240 | 3240 | 3245 | 3240 | 71 |
| 424 | 20231214 | 122200 | 1042868535 | 3240 | 3240 | 3240 | 3240 | 3 |
| 425 | 20231214 | 122100 | 1042858815 | 3240 | 3240 | 3240 | 3240 | 1 |
| 426 | 20231214 | 122000 | 1042855575 | 3240 | 3240 | 3240 | 3240 | 233 |
| 427 | 20231214 | 121900 | 1042100655 | 3240 | 3240 | 3240 | 3240 | 786 |
| 428 | 20231214 | 121800 | 1039554015 | 3245 | 3245 | 3245 | 3245 | 4 |
| 429 | 20231214 | 121700 | 1039541035 | 3245 | 3245 | 3245 | 3245 | 42 |
| 430 | 20231214 | 121600 | 1039404745 | 3235 | 3235 | 3235 | 3235 | 0 |
| 431 | 20231214 | 121500 | 1039404745 | 3235 | 3240 | 3240 | 3235 | 529 |
| 432 | 20231214 | 121400 | 1037691150 | 3245 | 3245 | 3245 | 3245 | 1 |
| 433 | 20231214 | 121300 | 1037687905 | 3245 | 3245 | 3245 | 3245 | 1 |
| 434 | 20231214 | 121200 | 1037684660 | 3240 | 3240 | 3240 | 3240 | 0 |
| 435 | 20231214 | 121100 | 1037684660 | 3240 | 3245 | 3245 | 3240 | 1873 |
| 436 | 20231214 | 121000 | 1031615600 | 3245 | 3245 | 3245 | 3245 | 21 |
| 437 | 20231214 | 120900 | 1031547455 | 3240 | 3245 | 3245 | 3240 | 20 |
| 438 | 20231214 | 120800 | 1031482605 | 3245 | 3240 | 3245 | 3240 | 19 |
| 439 | 20231214 | 120700 | 1031421000 | 3240 | 3240 | 3240 | 3235 | 280 |
| 440 | 20231214 | 120600 | 1030513820 | 3235 | 3235 | 3235 | 3235 | 0 |
| 441 | 20231214 | 120500 | 1030513820 | 3235 | 3240 | 3240 | 3235 | 33 |
| 442 | 20231214 | 120400 | 1030406920 | 3240 | 3240 | 3240 | 3240 | 10 |
| 443 | 20231214 | 120300 | 1030374520 | 3240 | 3245 | 3245 | 3240 | 489 |
| 444 | 20231214 | 120200 | 1028790155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 445 | 20231214 | 120100 | 1028790155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 446 | 20231214 | 120000 | 1028790155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 447 | 20231214 | 115900 | 1028790155 | 3250 | 3250 | 3250 | 3250 | 1 |
| 448 | 20231214 | 115800 | 1028786905 | 3235 | 3245 | 3245 | 3235 | 5552 |
| 449 | 20231214 | 115700 | 1010804260 | 3250 | 3245 | 3250 | 3245 | 16 |
| 450 | 20231214 | 115600 | 1010752290 | 3250 | 3250 | 3250 | 3250 | 0 |
| 451 | 20231214 | 115500 | 1010752290 | 3250 | 3250 | 3250 | 3250 | 169 |
| 452 | 20231214 | 115400 | 1010203040 | 3250 | 3250 | 3250 | 3250 | 6 |
| 453 | 20231214 | 115300 | 1010183540 | 3245 | 3245 | 3245 | 3245 | 0 |
| 454 | 20231214 | 115200 | 1010183540 | 3245 | 3245 | 3245 | 3245 | 3 |
| 455 | 20231214 | 115100 | 1010173805 | 3245 | 3245 | 3245 | 3245 | 50 |
| 456 | 20231214 | 115000 | 1010011555 | 3250 | 3250 | 3250 | 3250 | 1030 |
| 457 | 20231214 | 114900 | 1006664055 | 3250 | 3250 | 3250 | 3250 | 0 |
| 458 | 20231214 | 114800 | 1006664055 | 3250 | 3250 | 3250 | 3245 | 293 |
| 459 | 20231214 | 114700 | 1005712310 | 3250 | 3250 | 3250 | 3240 | 630 |
| 460 | 20231214 | 114600 | 1003667385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 461 | 20231214 | 114500 | 1003667385 | 3250 | 3250 | 3250 | 3250 | 0 |
| 462 | 20231214 | 114400 | 1003667385 | 3250 | 3250 | 3255 | 3250 | 511 |
| 463 | 20231214 | 114300 | 1002006560 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 464 | 20231214 | 114200 | 998751560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 465 | 20231214 | 114100 | 998751560 | 3255 | 3255 | 3255 | 3255 | 0 |
| 466 | 20231214 | 114000 | 998751560 | 3255 | 3250 | 3255 | 3240 | 4293 |
| 467 | 20231214 | 113900 | 984821485 | 3255 | 3255 | 3255 | 3255 | 0 |
| 468 | 20231214 | 113800 | 984821485 | 3255 | 3250 | 3255 | 3250 | 1536 |
| 469 | 20231214 | 113700 | 979829460 | 3255 | 3250 | 3255 | 3245 | 798 |
| 470 | 20231214 | 113600 | 977236030 | 3245 | 3245 | 3245 | 3245 | 305 |
| 471 | 20231214 | 113500 | 976246305 | 3245 | 3245 | 3245 | 3245 | 9 |
| 472 | 20231214 | 113400 | 976217100 | 3250 | 3250 | 3250 | 3250 | 124 |
| 473 | 20231214 | 113300 | 975814100 | 3245 | 3245 | 3245 | 3245 | 2 |
| 474 | 20231214 | 113200 | 975807610 | 3240 | 3240 | 3240 | 3240 | 464 |
| 475 | 20231214 | 113100 | 974304250 | 3245 | 3245 | 3245 | 3245 | 36 |
| 476 | 20231214 | 113000 | 974187430 | 3245 | 3245 | 3245 | 3245 | 10 |
| 477 | 20231214 | 112900 | 974154980 | 3240 | 3240 | 3240 | 3240 | 304 |
| 478 | 20231214 | 112800 | 973170020 | 3240 | 3240 | 3240 | 3240 | 0 |
| 479 | 20231214 | 112700 | 973170020 | 3240 | 3240 | 3240 | 3240 | 0 |
| 480 | 20231214 | 112600 | 973170020 | 3240 | 3245 | 3245 | 3240 | 250 |
| 481 | 20231214 | 112500 | 972359140 | 3250 | 3250 | 3250 | 3250 | 500 |
| 482 | 20231214 | 112400 | 970734140 | 3250 | 3250 | 3250 | 3250 | 1 |
| 483 | 20231214 | 112300 | 970730890 | 3245 | 3245 | 3245 | 3245 | 30 |
| 484 | 20231214 | 112200 | 970633540 | 3245 | 3245 | 3245 | 3245 | 167 |
| 485 | 20231214 | 112100 | 970091625 | 3245 | 3245 | 3245 | 3245 | 523 |
| 486 | 20231214 | 112000 | 968394490 | 3245 | 3245 | 3245 | 3245 | 309 |
| 487 | 20231214 | 111900 | 967391785 | 3245 | 3245 | 3245 | 3245 | 233 |
| 488 | 20231214 | 111800 | 966635700 | 3245 | 3245 | 3245 | 3245 | 0 |
| 489 | 20231214 | 111700 | 966635700 | 3245 | 3245 | 3245 | 3245 | 46 |
| 490 | 20231214 | 111600 | 966486430 | 3245 | 3245 | 3245 | 3245 | 2485 |
| 491 | 20231214 | 111500 | 958422605 | 3250 | 3250 | 3250 | 3250 | 0 |
| 492 | 20231214 | 111400 | 958422605 | 3250 | 3250 | 3250 | 3250 | 120 |
| 493 | 20231214 | 111300 | 958032605 | 3245 | 3255 | 3255 | 3245 | 54 |
| 494 | 20231214 | 111200 | 957856845 | 3240 | 3250 | 3250 | 3240 | 5826 |
| 495 | 20231214 | 111100 | 938972210 | 3255 | 3255 | 3255 | 3255 | 0 |
| 496 | 20231214 | 111000 | 938972210 | 3255 | 3255 | 3255 | 3255 | 98 |
| 497 | 20231214 | 110900 | 938653220 | 3250 | 3250 | 3250 | 3250 | 2 |
| 498 | 20231214 | 110800 | 938646720 | 3245 | 3250 | 3250 | 3245 | 1619 |
| 499 | 20231214 | 110700 | 933391465 | 3245 | 3240 | 3245 | 3230 | 15033 |
| 500 | 20231214 | 110600 | 884732645 | 3240 | 3245 | 3245 | 3240 | 9464 |
| 501 | 20231214 | 110500 | 854052675 | 3250 | 3255 | 3255 | 3250 | 4124 |
| 502 | 20231214 | 110400 | 840646885 | 3255 | 3255 | 3255 | 3255 | 1516 |
| 503 | 20231214 | 110300 | 835712305 | 3255 | 3260 | 3260 | 3255 | 282 |
| 504 | 20231214 | 110200 | 834793670 | 3265 | 3260 | 3265 | 3260 | 310 |
| 505 | 20231214 | 110100 | 833782550 | 3260 | 3260 | 3260 | 3260 | 30 |
| 506 | 20231214 | 110000 | 833684750 | 3265 | 3265 | 3265 | 3265 | 1028 |
| 507 | 20231214 | 105900 | 830328330 | 3270 | 3270 | 3270 | 3270 | 0 |
| 508 | 20231214 | 105800 | 830328330 | 3270 | 3265 | 3270 | 3265 | 7 |
| 509 | 20231214 | 105700 | 830305470 | 3265 | 3265 | 3265 | 3265 | 0 |
| 510 | 20231214 | 105600 | 830305470 | 3265 | 3270 | 3270 | 3265 | 165 |
| 511 | 20231214 | 105500 | 829766695 | 3265 | 3260 | 3265 | 3260 | 555 |
| 512 | 20231214 | 105400 | 827954885 | 3255 | 3265 | 3280 | 3255 | 4715 |
| 513 | 20231214 | 105300 | 812566795 | 3260 | 3260 | 3260 | 3260 | 1 |
| 514 | 20231214 | 105200 | 812563535 | 3260 | 3255 | 3260 | 3255 | 827 |
| 515 | 20231214 | 105100 | 809871515 | 3255 | 3255 | 3255 | 3255 | 36 |
| 516 | 20231214 | 105000 | 809754335 | 3255 | 3255 | 3255 | 3255 | 1300 |
| 517 | 20231214 | 104900 | 805522835 | 3255 | 3255 | 3255 | 3255 | 459 |
| 518 | 20231214 | 104800 | 804028790 | 3255 | 3255 | 3255 | 3255 | 1364 |
| 519 | 20231214 | 104700 | 799588970 | 3255 | 3260 | 3260 | 3255 | 3830 |
| 520 | 20231214 | 104600 | 787118260 | 3260 | 3260 | 3260 | 3260 | 465 |
| 521 | 20231214 | 104500 | 785602360 | 3270 | 3270 | 3270 | 3270 | 0 |
| 522 | 20231214 | 104400 | 785602360 | 3270 | 3260 | 3270 | 3260 | 968 |
| 523 | 20231214 | 104300 | 782445840 | 3260 | 3260 | 3260 | 3260 | 808 |
| 524 | 20231214 | 104200 | 779811760 | 3260 | 3260 | 3260 | 3260 | 401 |
| 525 | 20231214 | 104100 | 778504500 | 3255 | 3255 | 3255 | 3255 | 1030 |
| 526 | 20231214 | 104000 | 775151850 | 3255 | 3270 | 3270 | 3255 | 4203 |
| 527 | 20231214 | 103900 | 761456840 | 3265 | 3265 | 3265 | 3265 | 133 |
| 528 | 20231214 | 103800 | 761022595 | 3260 | 3265 | 3265 | 3260 | 1027 |
| 529 | 20231214 | 103700 | 757672805 | 3270 | 3265 | 3270 | 3265 | 36 |
| 530 | 20231214 | 103600 | 757555225 | 3265 | 3270 | 3270 | 3265 | 440 |
| 531 | 20231214 | 103500 | 756118425 | 3265 | 3265 | 3265 | 3265 | 145 |
| 532 | 20231214 | 103400 | 755645000 | 3265 | 3265 | 3265 | 3265 | 769 |
| 533 | 20231214 | 103300 | 753134215 | 3260 | 3265 | 3265 | 3250 | 3727 |
| 534 | 20231214 | 103200 | 740994045 | 3265 | 3260 | 3265 | 3260 | 6 |
| 535 | 20231214 | 103100 | 740974480 | 3260 | 3265 | 3265 | 3260 | 79 |
| 536 | 20231214 | 103000 | 740716690 | 3265 | 3265 | 3265 | 3265 | 145 |
| 537 | 20231214 | 102900 | 740243265 | 3265 | 3260 | 3265 | 3260 | 1586 |
| 538 | 20231214 | 102800 | 735072755 | 3260 | 3260 | 3260 | 3255 | 191 |
| 539 | 20231214 | 102700 | 734450240 | 3260 | 3255 | 3260 | 3255 | 1948 |
| 540 | 20231214 | 102600 | 728109380 | 3250 | 3260 | 3260 | 3250 | 1080 |
| 541 | 20231214 | 102500 | 724597785 | 3260 | 3265 | 3265 | 3260 | 125 |
| 542 | 20231214 | 102400 | 724190280 | 3260 | 3260 | 3265 | 3245 | 4545 |
| 543 | 20231214 | 102300 | 709406240 | 3260 | 3265 | 3265 | 3260 | 2026 |
| 544 | 20231214 | 102200 | 702799470 | 3265 | 3265 | 3265 | 3265 | 1073 |
| 545 | 20231214 | 102100 | 699296125 | 3275 | 3275 | 3275 | 3275 | 0 |
| 546 | 20231214 | 102000 | 699296125 | 3275 | 3265 | 3275 | 3265 | 117 |
| 547 | 20231214 | 101900 | 698913525 | 3265 | 3260 | 3265 | 3260 | 3539 |
| 548 | 20231214 | 101800 | 687358760 | 3265 | 3265 | 3265 | 3265 | 37 |
| 549 | 20231214 | 101700 | 687237955 | 3265 | 3260 | 3265 | 3260 | 986 |
| 550 | 20231214 | 101600 | 684023520 | 3260 | 3260 | 3265 | 3255 | 1164 |
| 551 | 20231214 | 101500 | 680226925 | 3260 | 3265 | 3270 | 3260 | 763 |
| 552 | 20231214 | 101400 | 677736500 | 3270 | 3270 | 3270 | 3270 | 350 |
| 553 | 20231214 | 101300 | 676592000 | 3270 | 3265 | 3270 | 3260 | 506 |
| 554 | 20231214 | 101200 | 674939915 | 3260 | 3265 | 3265 | 3260 | 542 |
| 555 | 20231214 | 101100 | 673170425 | 3265 | 3260 | 3265 | 3260 | 47 |
| 556 | 20231214 | 101000 | 673017090 | 3265 | 3260 | 3265 | 3260 | 475 |
| 557 | 20231214 | 100900 | 671466845 | 3250 | 3245 | 3255 | 3245 | 2435 |
| 558 | 20231214 | 100800 | 663545335 | 3250 | 3250 | 3250 | 3250 | 1 |
| 559 | 20231214 | 100700 | 663542085 | 3250 | 3250 | 3250 | 3250 | 1096 |
| 560 | 20231214 | 100600 | 659980085 | 3250 | 3255 | 3255 | 3250 | 833 |
| 561 | 20231214 | 100500 | 657272525 | 3255 | 3250 | 3255 | 3250 | 868 |
| 562 | 20231214 | 100400 | 654451190 | 3255 | 3255 | 3255 | 3250 | 414 |
| 563 | 20231214 | 100300 | 653104435 | 3255 | 3250 | 3255 | 3245 | 1775 |
| 564 | 20231214 | 100200 | 647335530 | 3250 | 3260 | 3265 | 3250 | 10284 |
| 565 | 20231214 | 100100 | 613877895 | 3260 | 3265 | 3265 | 3255 | 6049 |
| 566 | 20231214 | 100000 | 594149870 | 3260 | 3270 | 3275 | 3260 | 2050 |
| 567 | 20231214 | 095900 | 587447970 | 3270 | 3275 | 3275 | 3270 | 380 |
| 568 | 20231214 | 095800 | 586203500 | 3275 | 3275 | 3275 | 3275 | 24 |
| 569 | 20231214 | 095700 | 586124900 | 3275 | 3265 | 3275 | 3265 | 260 |
| 570 | 20231214 | 095600 | 585275435 | 3270 | 3265 | 3270 | 3260 | 5553 |
| 571 | 20231214 | 095500 | 567150645 | 3265 | 3270 | 3270 | 3265 | 2790 |
| 572 | 20231214 | 095400 | 558040730 | 3270 | 3270 | 3270 | 3270 | 1078 |
| 573 | 20231214 | 095300 | 554515670 | 3270 | 3270 | 3270 | 3265 | 2952 |
| 574 | 20231214 | 095200 | 544868710 | 3270 | 3270 | 3270 | 3270 | 2000 |
| 575 | 20231214 | 095100 | 538328710 | 3270 | 3270 | 3270 | 3265 | 556 |
| 576 | 20231214 | 095000 | 536511810 | 3270 | 3275 | 3275 | 3270 | 3002 |
| 577 | 20231214 | 094900 | 526693105 | 3275 | 3270 | 3280 | 3270 | 2995 |
| 578 | 20231214 | 094800 | 516898545 | 3275 | 3290 | 3290 | 3275 | 17316 |
| 579 | 20231214 | 094700 | 460105480 | 3290 | 3290 | 3290 | 3290 | 2969 |
| 580 | 20231214 | 094600 | 450337470 | 3295 | 3295 | 3295 | 3295 | 0 |
| 581 | 20231214 | 094500 | 450337470 | 3295 | 3290 | 3295 | 3290 | 719 |
| 582 | 20231214 | 094400 | 447970900 | 3290 | 3295 | 3295 | 3290 | 43 |
| 583 | 20231214 | 094300 | 447829245 | 3290 | 3295 | 3295 | 3290 | 226 |
| 584 | 20231214 | 094200 | 447084595 | 3295 | 3295 | 3295 | 3295 | 246 |
| 585 | 20231214 | 094100 | 446274025 | 3295 | 3295 | 3295 | 3295 | 3927 |
| 586 | 20231214 | 094000 | 433334560 | 3300 | 3300 | 3300 | 3300 | 944 |
| 587 | 20231214 | 093900 | 430219360 | 3300 | 3300 | 3300 | 3300 | 1632 |
| 588 | 20231214 | 093800 | 424833760 | 3295 | 3295 | 3295 | 3290 | 408 |
| 589 | 20231214 | 093700 | 423489405 | 3295 | 3290 | 3295 | 3290 | 460 |
| 590 | 20231214 | 093600 | 421975925 | 3295 | 3300 | 3300 | 3295 | 134 |
| 591 | 20231214 | 093500 | 421534225 | 3295 | 3300 | 3300 | 3295 | 1263 |
| 592 | 20231214 | 093400 | 417367900 | 3305 | 3310 | 3315 | 3305 | 2568 |
| 593 | 20231214 | 093300 | 408863440 | 3315 | 3310 | 3315 | 3310 | 4377 |
| 594 | 20231214 | 093200 | 394354050 | 3305 | 3295 | 3315 | 3295 | 10777 |
| 595 | 20231214 | 093100 | 358730750 | 3295 | 3290 | 3295 | 3290 | 4194 |
| 596 | 20231214 | 093000 | 344918115 | 3285 | 3290 | 3290 | 3285 | 5 |
| 597 | 20231214 | 092900 | 344901670 | 3290 | 3290 | 3290 | 3290 | 0 |
| 598 | 20231214 | 092800 | 344901670 | 3290 | 3285 | 3290 | 3285 | 577 |
| 599 | 20231214 | 092700 | 343005375 | 3280 | 3285 | 3285 | 3275 | 6338 |
| 600 | 20231214 | 092600 | 322231825 | 3285 | 3285 | 3285 | 3285 | 0 |
| 601 | 20231214 | 092500 | 322231825 | 3285 | 3290 | 3290 | 3280 | 3949 |
| 602 | 20231214 | 092400 | 309257885 | 3290 | 3285 | 3290 | 3285 | 637 |
| 603 | 20231214 | 092300 | 307165335 | 3285 | 3290 | 3290 | 3285 | 4139 |
| 604 | 20231214 | 092200 | 293550370 | 3290 | 3290 | 3290 | 3290 | 130 |
| 605 | 20231214 | 092100 | 293122670 | 3295 | 3295 | 3295 | 3290 | 37 |
| 606 | 20231214 | 092000 | 293000765 | 3295 | 3290 | 3295 | 3285 | 2989 |
| 607 | 20231214 | 091900 | 283172345 | 3290 | 3305 | 3305 | 3290 | 933 |
| 608 | 20231214 | 091800 | 280099170 | 3290 | 3295 | 3300 | 3290 | 3952 |
| 609 | 20231214 | 091700 | 267076395 | 3290 | 3295 | 3295 | 3290 | 286 |
| 610 | 20231214 | 091600 | 266134100 | 3285 | 3285 | 3300 | 3280 | 2774 |
| 611 | 20231214 | 091500 | 257019405 | 3285 | 3290 | 3290 | 3285 | 782 |
| 612 | 20231214 | 091400 | 254449780 | 3290 | 3290 | 3290 | 3280 | 4187 |
| 613 | 20231214 | 091300 | 240695510 | 3295 | 3300 | 3300 | 3290 | 8405 |
| 614 | 20231214 | 091200 | 213018445 | 3295 | 3295 | 3305 | 3295 | 1022 |
| 615 | 20231214 | 091100 | 209644375 | 3295 | 3280 | 3300 | 3280 | 2094 |
| 616 | 20231214 | 091000 | 202740980 | 3280 | 3290 | 3295 | 3280 | 3748 |
| 617 | 20231214 | 090900 | 190430220 | 3300 | 3290 | 3300 | 3285 | 9844 |
| 618 | 20231214 | 090800 | 158053455 | 3290 | 3300 | 3305 | 3290 | 1870 |
| 619 | 20231214 | 090700 | 151897130 | 3305 | 3300 | 3305 | 3300 | 1028 |
| 620 | 20231214 | 090600 | 148504600 | 3300 | 3310 | 3310 | 3300 | 2676 |
| 621 | 20231214 | 090500 | 139663935 | 3305 | 3310 | 3315 | 3305 | 147 |
| 622 | 20231214 | 090400 | 139177405 | 3310 | 3300 | 3310 | 3290 | 1390 |
| 623 | 20231214 | 090300 | 134586330 | 3305 | 3310 | 3310 | 3295 | 4679 |
| 624 | 20231214 | 090200 | 119146730 | 3300 | 3315 | 3315 | 3300 | 5193 |
| 625 | 20231214 | 090100 | 101963435 | 3315 | 3310 | 3315 | 3300 | 3601 |
| 626 | 20231214 | 090000 | 90054755 | 3290 | 3275 | 3330 | 3275 | 26614 |