30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 3 | 20231214 | 191600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20231214 | 191500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20231214 | 191400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20231214 | 191300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20231214 | 191200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20231214 | 191100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20231214 | 191000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20231214 | 190900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20231214 | 190800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20231214 | 190700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20231214 | 190600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20231214 | 190500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20231214 | 190400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20231214 | 190300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20231214 | 190200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20231214 | 190100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20231214 | 190000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20231214 | 185900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20231214 | 185800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20231214 | 185700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20231214 | 185600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20231214 | 185500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20231214 | 185400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20231214 | 185300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20231214 | 185200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20231214 | 185100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20231214 | 185000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20231214 | 184900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20231214 | 184800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20231214 | 184700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 33 | 20231214 | 184600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20231214 | 184500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20231214 | 184400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20231214 | 184300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20231214 | 184200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20231214 | 184100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20231214 | 184000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20231214 | 183900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20231214 | 183800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20231214 | 183700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20231214 | 183600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20231214 | 183500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20231214 | 183400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20231214 | 183300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20231214 | 183200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20231214 | 183100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20231214 | 183000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20231214 | 182900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20231214 | 182800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20231214 | 182700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20231214 | 182600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20231214 | 182500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20231214 | 182400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20231214 | 182300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20231214 | 182200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20231214 | 182100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20231214 | 182000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20231214 | 181900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20231214 | 181800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20231214 | 181700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 63 | 20231214 | 181600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20231214 | 181500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20231214 | 181400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20231214 | 181300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20231214 | 181200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20231214 | 181100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20231214 | 181000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20231214 | 180900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20231214 | 180800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20231214 | 180700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20231214 | 180600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20231214 | 180500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20231214 | 180400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20231214 | 180300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20231214 | 180200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20231214 | 180100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20231214 | 180000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20231214 | 175900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20231214 | 175800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20231214 | 175700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20231214 | 175600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20231214 | 175500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20231214 | 175400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20231214 | 175300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20231214 | 175200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20231214 | 175100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20231214 | 175000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20231214 | 174900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20231214 | 174800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20231214 | 174700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 93 | 20231214 | 174600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20231214 | 174500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20231214 | 174400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20231214 | 174300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20231214 | 174200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20231214 | 174100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20231214 | 174000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20231214 | 173900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20231214 | 173800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20231214 | 173700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20231214 | 173600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20231214 | 173500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20231214 | 173400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20231214 | 173300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20231214 | 173200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20231214 | 173100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20231214 | 173000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20231214 | 172900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20231214 | 172800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20231214 | 172700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20231214 | 172600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20231214 | 172500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20231214 | 172400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20231214 | 172300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20231214 | 172200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20231214 | 172100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20231214 | 172000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20231214 | 171900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20231214 | 171800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20231214 | 171700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 123 | 20231214 | 171600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20231214 | 171500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20231214 | 171400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20231214 | 171300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20231214 | 171200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20231214 | 171100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20231214 | 171000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20231214 | 170900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20231214 | 170800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20231214 | 170700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20231214 | 170600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20231214 | 170500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20231214 | 170400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20231214 | 170300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20231214 | 170200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20231214 | 170100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20231214 | 170000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20231214 | 165900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20231214 | 165800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20231214 | 165700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20231214 | 165600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20231214 | 165500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20231214 | 165400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20231214 | 165300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20231214 | 165200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20231214 | 165100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20231214 | 165000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20231214 | 164900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20231214 | 164800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20231214 | 164700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 153 | 20231214 | 164600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20231214 | 164500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20231214 | 164400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20231214 | 164300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20231214 | 164200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20231214 | 164100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20231214 | 164000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20231214 | 163900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20231214 | 163800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20231214 | 163700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20231214 | 163600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20231214 | 163500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20231214 | 163400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20231214 | 163300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20231214 | 163200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20231214 | 163100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20231214 | 163000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20231214 | 162900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20231214 | 162800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20231214 | 162700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20231214 | 162600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20231214 | 162500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20231214 | 162400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20231214 | 162300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20231214 | 162200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20231214 | 162100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20231214 | 162000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20231214 | 161900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20231214 | 161800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20231214 | 161700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 183 | 20231214 | 161600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20231214 | 161500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20231214 | 161400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20231214 | 161300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20231214 | 161200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20231214 | 161100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20231214 | 161000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20231214 | 160900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20231214 | 160800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20231214 | 160700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20231214 | 160600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 194 | 20231214 | 160500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 195 | 20231214 | 160400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 196 | 20231214 | 160300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 197 | 20231214 | 160200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 198 | 20231214 | 160100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 199 | 20231214 | 160000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 200 | 20231214 | 155900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 201 | 20231214 | 155800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 202 | 20231214 | 155700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 203 | 20231214 | 155600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 204 | 20231214 | 155500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 205 | 20231214 | 155400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 206 | 20231214 | 155300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 207 | 20231214 | 155200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 208 | 20231214 | 155100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 209 | 20231214 | 155000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 210 | 20231214 | 154900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 211 | 20231214 | 154800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 212 | 20231214 | 154700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 213 | 20231214 | 154600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 214 | 20231214 | 154500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 215 | 20231214 | 154400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 216 | 20231214 | 154300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 217 | 20231214 | 154200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 218 | 20231214 | 154100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 219 | 20231214 | 154000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 220 | 20231214 | 153900 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 221 | 20231214 | 153800 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 222 | 20231214 | 153700 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 223 | 20231214 | 153600 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 224 | 20231214 | 153500 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 225 | 20231214 | 153400 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 226 | 20231214 | 153300 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 227 | 20231214 | 153200 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 228 | 20231214 | 153100 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 229 | 20231214 | 153000 | 3132543455 | 3245 | 3245 | 3245 | 3245 | 9722 |
| 230 | 20231214 | 152900 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 231 | 20231214 | 152800 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 232 | 20231214 | 152700 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 233 | 20231214 | 152600 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20231214 | 152500 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 235 | 20231214 | 152400 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 236 | 20231214 | 152300 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20231214 | 152200 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 238 | 20231214 | 152100 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 239 | 20231214 | 152000 | 3100995565 | 3250 | 3250 | 3250 | 3250 | 0 |
| 240 | 20231214 | 151900 | 3100995565 | 3250 | 3230 | 3250 | 3220 | 16458 |
| 241 | 20231214 | 151800 | 3047893600 | 3225 | 3225 | 3230 | 3220 | 278 |
| 242 | 20231214 | 151700 | 3046997220 | 3220 | 3230 | 3230 | 3220 | 3519 |
| 243 | 20231214 | 151600 | 3035648255 | 3240 | 3240 | 3255 | 3235 | 2107 |
| 244 | 20231214 | 151500 | 3028797830 | 3240 | 3245 | 3245 | 3240 | 2234 |
| 245 | 20231214 | 151400 | 3021554000 | 3245 | 3250 | 3250 | 3245 | 168 |
| 246 | 20231214 | 151300 | 3021008025 | 3250 | 3220 | 3250 | 3220 | 5349 |
| 247 | 20231214 | 151200 | 3003643460 | 3220 | 3220 | 3220 | 3220 | 277 |
| 248 | 20231214 | 151100 | 3002751520 | 3220 | 3210 | 3225 | 3210 | 946 |
| 249 | 20231214 | 151000 | 2999702905 | 3220 | 3210 | 3220 | 3205 | 5540 |
| 250 | 20231214 | 150900 | 2981922160 | 3215 | 3225 | 3225 | 3215 | 1320 |
| 251 | 20231214 | 150800 | 2977675160 | 3235 | 3220 | 3235 | 3200 | 30267 |
| 252 | 20231214 | 150700 | 2880762355 | 3215 | 3245 | 3245 | 3215 | 5073 |
| 253 | 20231214 | 150600 | 2864425595 | 3230 | 3240 | 3245 | 3230 | 36065 |
| 254 | 20231214 | 150500 | 2747750515 | 3245 | 3245 | 3245 | 3245 | 210 |
| 255 | 20231214 | 150400 | 2747069065 | 3245 | 3240 | 3245 | 3240 | 32 |
| 256 | 20231214 | 150300 | 2746965235 | 3245 | 3245 | 3245 | 3245 | 384 |
| 257 | 20231214 | 150200 | 2745719155 | 3245 | 3245 | 3245 | 3235 | 719 |
| 258 | 20231214 | 150100 | 2743387000 | 3245 | 3230 | 3245 | 3230 | 326 |
| 259 | 20231214 | 150000 | 2742331025 | 3230 | 3235 | 3235 | 3230 | 450 |
| 260 | 20231214 | 145900 | 2740875335 | 3235 | 3250 | 3250 | 3235 | 629 |
| 261 | 20231214 | 145800 | 2738840240 | 3245 | 3245 | 3250 | 3235 | 1587 |
| 262 | 20231214 | 145700 | 2733705640 | 3240 | 3260 | 3260 | 3240 | 2445 |
| 263 | 20231214 | 145600 | 2725760480 | 3260 | 3255 | 3260 | 3255 | 956 |
| 264 | 20231214 | 145500 | 2722648690 | 3235 | 3255 | 3255 | 3235 | 1011 |
| 265 | 20231214 | 145400 | 2719358065 | 3260 | 3260 | 3260 | 3235 | 5594 |
| 266 | 20231214 | 145300 | 2701254685 | 3260 | 3250 | 3260 | 3240 | 1378 |
| 267 | 20231214 | 145200 | 2696785595 | 3260 | 3260 | 3260 | 3260 | 4 |
| 268 | 20231214 | 145100 | 2696772555 | 3240 | 3240 | 3240 | 3240 | 305 |
| 269 | 20231214 | 145000 | 2695784355 | 3260 | 3260 | 3260 | 3260 | 252 |
| 270 | 20231214 | 144900 | 2694962835 | 3235 | 3260 | 3260 | 3235 | 29 |
| 271 | 20231214 | 144800 | 2694868985 | 3240 | 3240 | 3240 | 3240 | 159 |
| 272 | 20231214 | 144700 | 2694353825 | 3265 | 3230 | 3265 | 3230 | 5005 |
| 273 | 20231214 | 144600 | 2678063630 | 3220 | 3220 | 3220 | 3220 | 225 |
| 274 | 20231214 | 144500 | 2677339130 | 3220 | 3220 | 3220 | 3215 | 1329 |
| 275 | 20231214 | 144400 | 2673063655 | 3220 | 3230 | 3230 | 3220 | 963 |
| 276 | 20231214 | 144300 | 2669961195 | 3230 | 3225 | 3230 | 3220 | 1099 |
| 277 | 20231214 | 144200 | 2666419265 | 3215 | 3220 | 3220 | 3215 | 2004 |
| 278 | 20231214 | 144100 | 2659975900 | 3215 | 3220 | 3220 | 3215 | 1218 |
| 279 | 20231214 | 144000 | 2656059975 | 3220 | 3220 | 3220 | 3215 | 2241 |
| 280 | 20231214 | 143900 | 2648850940 | 3220 | 3230 | 3230 | 3220 | 3718 |
| 281 | 20231214 | 143800 | 2636874030 | 3230 | 3255 | 3255 | 3230 | 4534 |
| 282 | 20231214 | 143700 | 2622198635 | 3255 | 3250 | 3260 | 3245 | 585 |
| 283 | 20231214 | 143600 | 2620296615 | 3250 | 3240 | 3260 | 3235 | 1074 |
| 284 | 20231214 | 143500 | 2616811310 | 3260 | 3240 | 3265 | 3240 | 681 |
| 285 | 20231214 | 143400 | 2614601960 | 3245 | 3270 | 3275 | 3245 | 2617 |
| 286 | 20231214 | 143300 | 2606051965 | 3270 | 3270 | 3275 | 3270 | 606 |
| 287 | 20231214 | 143200 | 2604069765 | 3275 | 3240 | 3280 | 3240 | 3314 |
| 288 | 20231214 | 143100 | 2593274850 | 3220 | 3240 | 3240 | 3220 | 1597 |
| 289 | 20231214 | 143000 | 2588131870 | 3240 | 3240 | 3240 | 3240 | 3 |
| 290 | 20231214 | 142900 | 2588122150 | 3240 | 3235 | 3240 | 3220 | 2534 |
| 291 | 20231214 | 142800 | 2579950145 | 3235 | 3225 | 3235 | 3220 | 1567 |
| 292 | 20231214 | 142700 | 2574899695 | 3220 | 3220 | 3225 | 3220 | 1883 |
| 293 | 20231214 | 142600 | 2568831765 | 3230 | 3230 | 3230 | 3230 | 30 |
| 294 | 20231214 | 142500 | 2568734865 | 3230 | 3225 | 3230 | 3225 | 742 |
| 295 | 20231214 | 142400 | 2566339190 | 3225 | 3215 | 3225 | 3215 | 2099 |
| 296 | 20231214 | 142300 | 2559590875 | 3205 | 3205 | 3205 | 3205 | 800 |
| 297 | 20231214 | 142200 | 2557026875 | 3205 | 3215 | 3215 | 3205 | 3018 |
| 298 | 20231214 | 142100 | 2547329055 | 3215 | 3225 | 3230 | 3215 | 1100 |
| 299 | 20231214 | 142000 | 2543779080 | 3230 | 3220 | 3230 | 3215 | 605 |
| 300 | 20231214 | 141900 | 2541829880 | 3215 | 3200 | 3215 | 3200 | 304 |
| 301 | 20231214 | 141800 | 2540852535 | 3200 | 3200 | 3200 | 3200 | 2956 |
| 302 | 20231214 | 141700 | 2531393335 | 3200 | 3220 | 3220 | 3200 | 31 |
| 303 | 20231214 | 141600 | 2531293535 | 3220 | 3185 | 3220 | 3185 | 873 |
| 304 | 20231214 | 141500 | 2528483640 | 3185 | 3215 | 3215 | 3185 | 1115 |
| 305 | 20231214 | 141400 | 2524927870 | 3220 | 3190 | 3220 | 3190 | 820 |
| 306 | 20231214 | 141300 | 2522292195 | 3180 | 3220 | 3220 | 3180 | 3133 |
| 307 | 20231214 | 141200 | 2512243195 | 3220 | 3225 | 3235 | 3210 | 816 |
| 308 | 20231214 | 141100 | 2509611350 | 3225 | 3220 | 3225 | 3220 | 561 |
| 309 | 20231214 | 141000 | 2507803930 | 3210 | 3215 | 3220 | 3210 | 1045 |
| 310 | 20231214 | 140900 | 2504445125 | 3210 | 3190 | 3210 | 3190 | 2392 |
| 311 | 20231214 | 140800 | 2496776405 | 3190 | 3185 | 3190 | 3185 | 3543 |
| 312 | 20231214 | 140700 | 2485476795 | 3190 | 3200 | 3200 | 3190 | 324 |
| 313 | 20231214 | 140600 | 2484442105 | 3200 | 3195 | 3200 | 3195 | 1194 |
| 314 | 20231214 | 140500 | 2480621805 | 3190 | 3210 | 3225 | 3190 | 4688 |
| 315 | 20231214 | 140400 | 2465624775 | 3210 | 3230 | 3260 | 3210 | 9060 |
| 316 | 20231214 | 140300 | 2436351595 | 3235 | 3175 | 3235 | 3175 | 5663 |
| 317 | 20231214 | 140200 | 2418298930 | 3175 | 3170 | 3190 | 3170 | 3833 |
| 318 | 20231214 | 140100 | 2406113470 | 3160 | 3130 | 3160 | 3130 | 4260 |
| 319 | 20231214 | 140000 | 2392736635 | 3140 | 3170 | 3180 | 3130 | 21024 |
| 320 | 20231214 | 135900 | 2326423795 | 3175 | 3170 | 3190 | 3165 | 7302 |
| 321 | 20231214 | 135800 | 2303245670 | 3180 | 3190 | 3190 | 3165 | 9378 |
| 322 | 20231214 | 135700 | 2273465375 | 3190 | 3200 | 3200 | 3190 | 21444 |
| 323 | 20231214 | 135600 | 2204884360 | 3210 | 3210 | 3210 | 3210 | 0 |
| 324 | 20231214 | 135500 | 2204884360 | 3210 | 3210 | 3220 | 3210 | 1256 |
| 325 | 20231214 | 135400 | 2200852495 | 3215 | 3225 | 3225 | 3210 | 5324 |
| 326 | 20231214 | 135300 | 2183752835 | 3225 | 3235 | 3240 | 3215 | 11447 |
| 327 | 20231214 | 135200 | 2146868975 | 3235 | 3235 | 3235 | 3235 | 1615 |
| 328 | 20231214 | 135100 | 2141644450 | 3235 | 3235 | 3235 | 3235 | 3177 |
| 329 | 20231214 | 135000 | 2131366855 | 3235 | 3235 | 3240 | 3235 | 1699 |
| 330 | 20231214 | 134900 | 2125870560 | 3235 | 3230 | 3235 | 3230 | 33 |
| 331 | 20231214 | 134800 | 2125763940 | 3235 | 3240 | 3240 | 3235 | 148 |
| 332 | 20231214 | 134700 | 2125284515 | 3240 | 3240 | 3240 | 3220 | 3538 |
| 333 | 20231214 | 134600 | 2113870680 | 3250 | 3240 | 3250 | 3225 | 1154 |
| 334 | 20231214 | 134500 | 2110135750 | 3230 | 3220 | 3230 | 3215 | 8506 |
| 335 | 20231214 | 134400 | 2082757575 | 3215 | 3250 | 3255 | 3215 | 19236 |
| 336 | 20231214 | 134300 | 2020534320 | 3250 | 3255 | 3260 | 3250 | 4395 |
| 337 | 20231214 | 134200 | 2006247780 | 3255 | 3270 | 3270 | 3255 | 2581 |
| 338 | 20231214 | 134100 | 1997846050 | 3255 | 3275 | 3275 | 3250 | 9980 |
| 339 | 20231214 | 134000 | 1965388775 | 3260 | 3265 | 3275 | 3255 | 1232 |
| 340 | 20231214 | 133900 | 1961375830 | 3270 | 3260 | 3275 | 3255 | 231 |
| 341 | 20231214 | 133800 | 1960623385 | 3255 | 3270 | 3280 | 3255 | 5177 |
| 342 | 20231214 | 133700 | 1943743125 | 3270 | 3290 | 3290 | 3270 | 3564 |
| 343 | 20231214 | 133600 | 1932071540 | 3280 | 3290 | 3290 | 3280 | 501 |
| 344 | 20231214 | 133500 | 1930425250 | 3285 | 3280 | 3290 | 3275 | 643 |
| 345 | 20231214 | 133400 | 1928317815 | 3275 | 3270 | 3290 | 3270 | 164 |
| 346 | 20231214 | 133300 | 1927780720 | 3290 | 3280 | 3290 | 3280 | 40 |
| 347 | 20231214 | 133200 | 1927649470 | 3270 | 3250 | 3270 | 3245 | 2239 |
| 348 | 20231214 | 133100 | 1920367015 | 3255 | 3270 | 3275 | 3250 | 9943 |
| 349 | 20231214 | 133000 | 1888007195 | 3275 | 3270 | 3295 | 3250 | 4510 |
| 350 | 20231214 | 132900 | 1873319290 | 3270 | 3300 | 3300 | 3255 | 23669 |
| 351 | 20231214 | 132800 | 1795658015 | 3300 | 3305 | 3305 | 3300 | 2862 |
| 352 | 20231214 | 132700 | 1786210670 | 3305 | 3305 | 3305 | 3305 | 538 |
| 353 | 20231214 | 132600 | 1784432580 | 3305 | 3300 | 3305 | 3300 | 503 |
| 354 | 20231214 | 132500 | 1782771090 | 3305 | 3305 | 3305 | 3305 | 140 |
| 355 | 20231214 | 132400 | 1782308390 | 3310 | 3315 | 3315 | 3300 | 11110 |
| 356 | 20231214 | 132300 | 1745643700 | 3315 | 3315 | 3315 | 3305 | 151 |
| 357 | 20231214 | 132200 | 1745144350 | 3305 | 3310 | 3310 | 3305 | 2787 |
| 358 | 20231214 | 132100 | 1735931380 | 3310 | 3305 | 3310 | 3305 | 821 |
| 359 | 20231214 | 132000 | 1733216370 | 3305 | 3305 | 3305 | 3305 | 277 |
| 360 | 20231214 | 131900 | 1732300885 | 3305 | 3315 | 3315 | 3305 | 15 |
| 361 | 20231214 | 131800 | 1732251210 | 3305 | 3300 | 3305 | 3300 | 150 |
| 362 | 20231214 | 131700 | 1731755510 | 3300 | 3305 | 3310 | 3300 | 2778 |
| 363 | 20231214 | 131600 | 1722575050 | 3310 | 3310 | 3310 | 3305 | 3426 |
| 364 | 20231214 | 131500 | 1711250855 | 3310 | 3315 | 3315 | 3310 | 280 |
| 365 | 20231214 | 131400 | 1710323905 | 3315 | 3310 | 3315 | 3310 | 127 |
| 366 | 20231214 | 131300 | 1709903330 | 3305 | 3310 | 3310 | 3305 | 3964 |
| 367 | 20231214 | 131200 | 1696797990 | 3310 | 3335 | 3335 | 3310 | 5806 |
| 368 | 20231214 | 131100 | 1677557840 | 3335 | 3335 | 3335 | 3335 | 51 |
| 369 | 20231214 | 131000 | 1677387755 | 3335 | 3315 | 3335 | 3310 | 503 |
| 370 | 20231214 | 130900 | 1675722590 | 3310 | 3320 | 3335 | 3310 | 1505 |
| 371 | 20231214 | 130800 | 1670739910 | 3315 | 3320 | 3320 | 3315 | 3507 |
| 372 | 20231214 | 130700 | 1659104170 | 3320 | 3320 | 3320 | 3320 | 225 |
| 373 | 20231214 | 130600 | 1658357170 | 3320 | 3335 | 3335 | 3315 | 1534 |
| 374 | 20231214 | 130500 | 1653263370 | 3320 | 3325 | 3325 | 3320 | 9181 |
| 375 | 20231214 | 130400 | 1622777075 | 3325 | 3330 | 3330 | 3325 | 717 |
| 376 | 20231214 | 130300 | 1620393015 | 3330 | 3330 | 3330 | 3330 | 5 |
| 377 | 20231214 | 130200 | 1620376365 | 3330 | 3330 | 3330 | 3330 | 6 |
| 378 | 20231214 | 130100 | 1620356385 | 3330 | 3325 | 3330 | 3325 | 317 |
| 379 | 20231214 | 130000 | 1619302275 | 3330 | 3330 | 3330 | 3330 | 73 |
| 380 | 20231214 | 125900 | 1619059185 | 3350 | 3350 | 3350 | 3350 | 0 |
| 381 | 20231214 | 125800 | 1619059185 | 3350 | 3330 | 3350 | 3330 | 2 |
| 382 | 20231214 | 125700 | 1619052505 | 3350 | 3325 | 3350 | 3325 | 2002 |
| 383 | 20231214 | 125600 | 1612395825 | 3325 | 3340 | 3350 | 3325 | 8210 |
| 384 | 20231214 | 125500 | 1585036140 | 3355 | 3340 | 3355 | 3340 | 231 |
| 385 | 20231214 | 125400 | 1584261600 | 3335 | 3335 | 3335 | 3335 | 0 |
| 386 | 20231214 | 125300 | 1584261600 | 3335 | 3335 | 3335 | 3335 | 538 |
| 387 | 20231214 | 125200 | 1582467370 | 3360 | 3360 | 3360 | 3360 | 14 |
| 388 | 20231214 | 125100 | 1582420330 | 3360 | 3335 | 3360 | 3335 | 170 |
| 389 | 20231214 | 125000 | 1581851930 | 3335 | 3340 | 3340 | 3335 | 1296 |
| 390 | 20231214 | 124900 | 1577527170 | 3360 | 3360 | 3360 | 3360 | 29 |
| 391 | 20231214 | 124800 | 1577429730 | 3360 | 3360 | 3360 | 3360 | 0 |
| 392 | 20231214 | 124700 | 1577429730 | 3360 | 3335 | 3360 | 3335 | 529 |
| 393 | 20231214 | 124600 | 1575665490 | 3350 | 3350 | 3350 | 3350 | 100 |
| 394 | 20231214 | 124500 | 1575330490 | 3360 | 3355 | 3360 | 3355 | 1618 |
| 395 | 20231214 | 124400 | 1569901810 | 3360 | 3360 | 3360 | 3360 | 1 |
| 396 | 20231214 | 124300 | 1569898450 | 3335 | 3345 | 3360 | 3335 | 5647 |
| 397 | 20231214 | 124200 | 1551032550 | 3355 | 3355 | 3355 | 3355 | 0 |
| 398 | 20231214 | 124100 | 1551032550 | 3355 | 3355 | 3355 | 3355 | 0 |
| 399 | 20231214 | 124000 | 1551032550 | 3355 | 3355 | 3355 | 3355 | 0 |
| 400 | 20231214 | 123900 | 1551032550 | 3355 | 3355 | 3355 | 3355 | 30 |
| 401 | 20231214 | 123800 | 1550931900 | 3350 | 3350 | 3350 | 3350 | 30 |
| 402 | 20231214 | 123700 | 1550831400 | 3340 | 3340 | 3340 | 3340 | 980 |
| 403 | 20231214 | 123600 | 1547558200 | 3335 | 3335 | 3335 | 3335 | 201 |
| 404 | 20231214 | 123500 | 1546887865 | 3335 | 3340 | 3340 | 3335 | 2001 |
| 405 | 20231214 | 123400 | 1540209530 | 3360 | 3360 | 3360 | 3360 | 50 |
| 406 | 20231214 | 123300 | 1540041530 | 3360 | 3340 | 3360 | 3335 | 153 |
| 407 | 20231214 | 123200 | 1539531005 | 3360 | 3340 | 3360 | 3340 | 59 |
| 408 | 20231214 | 123100 | 1539333785 | 3340 | 3335 | 3340 | 3335 | 1198 |
| 409 | 20231214 | 123000 | 1535338215 | 3355 | 3340 | 3355 | 3340 | 508 |
| 410 | 20231214 | 122900 | 1533639875 | 3360 | 3360 | 3360 | 3360 | 0 |
| 411 | 20231214 | 122800 | 1533639875 | 3360 | 3350 | 3360 | 3350 | 10 |
| 412 | 20231214 | 122700 | 1533606355 | 3350 | 3360 | 3360 | 3330 | 10002 |
| 413 | 20231214 | 122600 | 1500236520 | 3355 | 3355 | 3355 | 3355 | 594 |
| 414 | 20231214 | 122500 | 1498243650 | 3355 | 3355 | 3355 | 3355 | 221 |
| 415 | 20231214 | 122400 | 1497502195 | 3350 | 3350 | 3350 | 3350 | 554 |
| 416 | 20231214 | 122300 | 1495646295 | 3355 | 3355 | 3355 | 3355 | 2208 |
| 417 | 20231214 | 122200 | 1488238455 | 3360 | 3360 | 3360 | 3360 | 10 |
| 418 | 20231214 | 122100 | 1488204855 | 3360 | 3360 | 3360 | 3360 | 162 |
| 419 | 20231214 | 122000 | 1487660535 | 3360 | 3360 | 3360 | 3360 | 20 |
| 420 | 20231214 | 121900 | 1487593335 | 3360 | 3355 | 3360 | 3355 | 15 |
| 421 | 20231214 | 121800 | 1487542950 | 3370 | 3370 | 3370 | 3370 | 500 |
| 422 | 20231214 | 121700 | 1485857950 | 3370 | 3370 | 3375 | 3370 | 842 |
| 423 | 20231214 | 121600 | 1483017615 | 3370 | 3370 | 3370 | 3360 | 1532 |
| 424 | 20231214 | 121500 | 1477869880 | 3370 | 3370 | 3370 | 3370 | 1 |
| 425 | 20231214 | 121400 | 1477866510 | 3370 | 3350 | 3370 | 3350 | 67 |
| 426 | 20231214 | 121300 | 1477640995 | 3360 | 3360 | 3360 | 3360 | 11 |
| 427 | 20231214 | 121200 | 1477604035 | 3360 | 3360 | 3360 | 3360 | 326 |
| 428 | 20231214 | 121100 | 1476508675 | 3365 | 3365 | 3365 | 3365 | 15 |
| 429 | 20231214 | 121000 | 1476458200 | 3365 | 3365 | 3365 | 3365 | 15 |
| 430 | 20231214 | 120900 | 1476407725 | 3345 | 3345 | 3345 | 3345 | 300 |
| 431 | 20231214 | 120800 | 1475404225 | 3345 | 3345 | 3345 | 3345 | 0 |
| 432 | 20231214 | 120700 | 1475404225 | 3345 | 3370 | 3370 | 3345 | 3950 |
| 433 | 20231214 | 120600 | 1462175805 | 3370 | 3370 | 3380 | 3370 | 2428 |
| 434 | 20231214 | 120500 | 1453983845 | 3370 | 3360 | 3370 | 3360 | 333 |
| 435 | 20231214 | 120400 | 1452864915 | 3360 | 3360 | 3360 | 3360 | 113 |
| 436 | 20231214 | 120300 | 1452485235 | 3355 | 3355 | 3355 | 3355 | 171 |
| 437 | 20231214 | 120200 | 1451911530 | 3355 | 3355 | 3355 | 3355 | 225 |
| 438 | 20231214 | 120100 | 1451156655 | 3355 | 3355 | 3355 | 3355 | 16 |
| 439 | 20231214 | 120000 | 1451102975 | 3355 | 3370 | 3370 | 3355 | 16 |
| 440 | 20231214 | 115900 | 1451049230 | 3350 | 3375 | 3375 | 3330 | 33340 |
| 441 | 20231214 | 115800 | 1339816400 | 3380 | 3380 | 3380 | 3380 | 45 |
| 442 | 20231214 | 115700 | 1339664300 | 3375 | 3375 | 3385 | 3375 | 502 |
| 443 | 20231214 | 115600 | 1337969850 | 3370 | 3370 | 3370 | 3370 | 5 |
| 444 | 20231214 | 115500 | 1337953000 | 3365 | 3365 | 3365 | 3365 | 5 |
| 445 | 20231214 | 115400 | 1337936175 | 3365 | 3365 | 3365 | 3365 | 21 |
| 446 | 20231214 | 115300 | 1337865510 | 3365 | 3365 | 3365 | 3365 | 79 |
| 447 | 20231214 | 115200 | 1337599675 | 3360 | 3365 | 3365 | 3360 | 499 |
| 448 | 20231214 | 115100 | 1335921925 | 3370 | 3370 | 3370 | 3370 | 8 |
| 449 | 20231214 | 115000 | 1335894965 | 3370 | 3365 | 3370 | 3365 | 94 |
| 450 | 20231214 | 114900 | 1335578595 | 3365 | 3365 | 3365 | 3365 | 253 |
| 451 | 20231214 | 114800 | 1334727250 | 3365 | 3365 | 3365 | 3365 | 2 |
| 452 | 20231214 | 114700 | 1334720520 | 3365 | 3360 | 3365 | 3360 | 10 |
| 453 | 20231214 | 114600 | 1334686895 | 3395 | 3380 | 3395 | 3380 | 1085 |
| 454 | 20231214 | 114500 | 1331008720 | 3355 | 3380 | 3380 | 3355 | 501 |
| 455 | 20231214 | 114400 | 1329325130 | 3355 | 3375 | 3380 | 3355 | 583 |
| 456 | 20231214 | 114300 | 1327359855 | 3375 | 3380 | 3380 | 3375 | 111 |
| 457 | 20231214 | 114200 | 1326985175 | 3375 | 3375 | 3375 | 3375 | 0 |
| 458 | 20231214 | 114100 | 1326985175 | 3375 | 3390 | 3390 | 3375 | 3910 |
| 459 | 20231214 | 114000 | 1313775600 | 3390 | 3390 | 3390 | 3390 | 1140 |
| 460 | 20231214 | 113900 | 1309911000 | 3390 | 3380 | 3390 | 3380 | 381 |
| 461 | 20231214 | 113800 | 1308621410 | 3385 | 3395 | 3400 | 3380 | 2722 |
| 462 | 20231214 | 113700 | 1299407510 | 3400 | 3375 | 3400 | 3375 | 2002 |
| 463 | 20231214 | 113600 | 1292614830 | 3375 | 3375 | 3375 | 3375 | 102 |
| 464 | 20231214 | 113500 | 1292270580 | 3355 | 3355 | 3355 | 3355 | 1425 |
| 465 | 20231214 | 113400 | 1287489705 | 3355 | 3350 | 3370 | 3350 | 269 |
| 466 | 20231214 | 113300 | 1286585690 | 3350 | 3365 | 3365 | 3350 | 3852 |
| 467 | 20231214 | 113200 | 1273681010 | 3360 | 3345 | 3360 | 3345 | 1288 |
| 468 | 20231214 | 113100 | 1269363655 | 3335 | 3335 | 3335 | 3335 | 1305 |
| 469 | 20231214 | 113000 | 1265011480 | 3335 | 3335 | 3340 | 3335 | 4325 |
| 470 | 20231214 | 112900 | 1250572105 | 3330 | 3315 | 3340 | 3310 | 5105 |
| 471 | 20231214 | 112800 | 1233596840 | 3310 | 3310 | 3310 | 3300 | 6824 |
| 472 | 20231214 | 112700 | 1211033310 | 3310 | 3305 | 3310 | 3300 | 4669 |
| 473 | 20231214 | 112600 | 1195588815 | 3300 | 3300 | 3310 | 3290 | 2913 |
| 474 | 20231214 | 112500 | 1185973095 | 3310 | 3290 | 3310 | 3285 | 8625 |
| 475 | 20231214 | 112400 | 1157560185 | 3285 | 3310 | 3310 | 3285 | 10622 |
| 476 | 20231214 | 112300 | 1122553190 | 3310 | 3300 | 3320 | 3300 | 16101 |
| 477 | 20231214 | 112200 | 1069404595 | 3300 | 3325 | 3325 | 3275 | 27885 |
| 478 | 20231214 | 112100 | 977345440 | 3330 | 3340 | 3340 | 3330 | 4256 |
| 479 | 20231214 | 112000 | 963161640 | 3340 | 3340 | 3340 | 3330 | 2027 |
| 480 | 20231214 | 111900 | 956411335 | 3330 | 3320 | 3345 | 3320 | 8972 |
| 481 | 20231214 | 111800 | 926496735 | 3320 | 3365 | 3365 | 3315 | 18654 |
| 482 | 20231214 | 111700 | 864135685 | 3370 | 3375 | 3375 | 3370 | 4080 |
| 483 | 20231214 | 111600 | 850386080 | 3370 | 3375 | 3380 | 3370 | 6689 |
| 484 | 20231214 | 111500 | 827824770 | 3380 | 3380 | 3380 | 3380 | 3220 |
| 485 | 20231214 | 111400 | 816941170 | 3385 | 3385 | 3385 | 3385 | 801 |
| 486 | 20231214 | 111300 | 814229785 | 3385 | 3385 | 3385 | 3385 | 508 |
| 487 | 20231214 | 111200 | 812510205 | 3390 | 3390 | 3390 | 3380 | 2136 |
| 488 | 20231214 | 111100 | 805278555 | 3390 | 3390 | 3390 | 3380 | 6631 |
| 489 | 20231214 | 111000 | 782861135 | 3390 | 3400 | 3400 | 3390 | 3647 |
| 490 | 20231214 | 110900 | 770487395 | 3400 | 3400 | 3400 | 3400 | 265 |
| 491 | 20231214 | 110800 | 769586395 | 3400 | 3405 | 3405 | 3400 | 2298 |
| 492 | 20231214 | 110700 | 761768195 | 3405 | 3390 | 3405 | 3390 | 245 |
| 493 | 20231214 | 110600 | 760936445 | 3390 | 3385 | 3390 | 3385 | 1780 |
| 494 | 20231214 | 110500 | 754907600 | 3390 | 3375 | 3395 | 3375 | 5623 |
| 495 | 20231214 | 110400 | 735879450 | 3370 | 3400 | 3400 | 3370 | 10904 |
| 496 | 20231214 | 110300 | 698951670 | 3400 | 3420 | 3425 | 3400 | 15139 |
| 497 | 20231214 | 110200 | 647308670 | 3425 | 3425 | 3430 | 3425 | 2443 |
| 498 | 20231214 | 110100 | 638941295 | 3430 | 3430 | 3430 | 3430 | 6500 |
| 499 | 20231214 | 110000 | 616646295 | 3430 | 3430 | 3435 | 3430 | 562 |
| 500 | 20231214 | 105900 | 614718630 | 3430 | 3430 | 3430 | 3430 | 756 |
| 501 | 20231214 | 105800 | 612125550 | 3430 | 3430 | 3430 | 3425 | 504 |
| 502 | 20231214 | 105700 | 610396840 | 3430 | 3435 | 3435 | 3430 | 2 |
| 503 | 20231214 | 105600 | 610389975 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 504 | 20231214 | 105500 | 606964975 | 3430 | 3425 | 3430 | 3425 | 1347 |
| 505 | 20231214 | 105400 | 602351495 | 3430 | 3430 | 3435 | 3430 | 9 |
| 506 | 20231214 | 105300 | 602320620 | 3430 | 3425 | 3435 | 3425 | 135 |
| 507 | 20231214 | 105200 | 601858220 | 3430 | 3425 | 3430 | 3420 | 257 |
| 508 | 20231214 | 105100 | 600979240 | 3425 | 3425 | 3425 | 3425 | 1544 |
| 509 | 20231214 | 105000 | 595691040 | 3425 | 3435 | 3435 | 3425 | 2293 |
| 510 | 20231214 | 104900 | 587831040 | 3435 | 3435 | 3500 | 3435 | 2720 |
| 511 | 20231214 | 104800 | 578400740 | 3435 | 3440 | 3440 | 3435 | 102 |
| 512 | 20231214 | 104700 | 578049865 | 3440 | 3425 | 3440 | 3425 | 184 |
| 513 | 20231214 | 104600 | 577419240 | 3435 | 3425 | 3435 | 3425 | 10 |
| 514 | 20231214 | 104500 | 577384960 | 3440 | 3440 | 3440 | 3440 | 37 |
| 515 | 20231214 | 104400 | 577257680 | 3440 | 3430 | 3440 | 3420 | 1004 |
| 516 | 20231214 | 104300 | 573819900 | 3425 | 3440 | 3440 | 3425 | 3371 |
| 517 | 20231214 | 104200 | 562266285 | 3445 | 3445 | 3445 | 3445 | 1 |
| 518 | 20231214 | 104100 | 562262840 | 3440 | 3445 | 3445 | 3425 | 668 |
| 519 | 20231214 | 104000 | 559974525 | 3425 | 3445 | 3445 | 3425 | 2002 |
| 520 | 20231214 | 103900 | 553110130 | 3430 | 3450 | 3455 | 3430 | 2027 |
| 521 | 20231214 | 103800 | 546154850 | 3435 | 3435 | 3435 | 3435 | 1352 |
| 522 | 20231214 | 103700 | 541510730 | 3450 | 3445 | 3450 | 3445 | 101 |
| 523 | 20231214 | 103600 | 541162285 | 3450 | 3450 | 3450 | 3450 | 1 |
| 524 | 20231214 | 103500 | 541158835 | 3435 | 3440 | 3440 | 3435 | 1208 |
| 525 | 20231214 | 103400 | 537008065 | 3450 | 3435 | 3450 | 3435 | 481 |
| 526 | 20231214 | 103300 | 535351180 | 3450 | 3440 | 3450 | 3440 | 540 |
| 527 | 20231214 | 103200 | 533492680 | 3450 | 3445 | 3450 | 3440 | 1939 |
| 528 | 20231214 | 103100 | 526810275 | 3445 | 3445 | 3455 | 3445 | 2361 |
| 529 | 20231214 | 103000 | 518661630 | 3445 | 3445 | 3445 | 3445 | 439 |
| 530 | 20231214 | 102900 | 517149275 | 3425 | 3435 | 3435 | 3425 | 3389 |
| 531 | 20231214 | 102800 | 505526230 | 3435 | 3430 | 3435 | 3425 | 1569 |
| 532 | 20231214 | 102700 | 500142735 | 3435 | 3445 | 3445 | 3425 | 2781 |
| 533 | 20231214 | 102600 | 490598920 | 3430 | 3450 | 3450 | 3425 | 5013 |
| 534 | 20231214 | 102500 | 473398115 | 3450 | 3450 | 3455 | 3430 | 931 |
| 535 | 20231214 | 102400 | 470192545 | 3450 | 3465 | 3465 | 3410 | 9262 |
| 536 | 20231214 | 102300 | 438231840 | 3465 | 3475 | 3480 | 3465 | 3456 |
| 537 | 20231214 | 102200 | 426239855 | 3480 | 3480 | 3485 | 3475 | 1103 |
| 538 | 20231214 | 102100 | 422405100 | 3485 | 3485 | 3485 | 3475 | 1443 |
| 539 | 20231214 | 102000 | 417376445 | 3485 | 3475 | 3485 | 3460 | 1243 |
| 540 | 20231214 | 101900 | 413058275 | 3485 | 3520 | 3520 | 3480 | 18500 |
| 541 | 20231214 | 101800 | 348297340 | 3525 | 3520 | 3525 | 3515 | 2546 |
| 542 | 20231214 | 101700 | 339347440 | 3520 | 3520 | 3520 | 3520 | 2588 |
| 543 | 20231214 | 101600 | 330237680 | 3525 | 3530 | 3530 | 3520 | 657 |
| 544 | 20231214 | 101500 | 327924855 | 3525 | 3525 | 3525 | 3525 | 5 |
| 545 | 20231214 | 101400 | 327907230 | 3525 | 3525 | 3525 | 3525 | 2 |
| 546 | 20231214 | 101300 | 327900180 | 3525 | 3525 | 3530 | 3525 | 110 |
| 547 | 20231214 | 101200 | 327511930 | 3525 | 3525 | 3525 | 3525 | 1479 |
| 548 | 20231214 | 101100 | 322298455 | 3530 | 3530 | 3530 | 3530 | 1 |
| 549 | 20231214 | 101000 | 322294925 | 3530 | 3535 | 3535 | 3525 | 1727 |
| 550 | 20231214 | 100900 | 316201235 | 3540 | 3530 | 3540 | 3530 | 1535 |
| 551 | 20231214 | 100800 | 310774835 | 3525 | 3525 | 3525 | 3525 | 14 |
| 552 | 20231214 | 100700 | 310725485 | 3530 | 3530 | 3530 | 3530 | 31 |
| 553 | 20231214 | 100600 | 310616055 | 3530 | 3540 | 3540 | 3525 | 3797 |
| 554 | 20231214 | 100500 | 297203375 | 3540 | 3545 | 3545 | 3540 | 401 |
| 555 | 20231214 | 100400 | 295783830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 556 | 20231214 | 100300 | 295783830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 557 | 20231214 | 100200 | 295783830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 558 | 20231214 | 100100 | 295783830 | 3535 | 3535 | 3535 | 3535 | 104 |
| 559 | 20231214 | 100000 | 295416190 | 3535 | 3535 | 3535 | 3535 | 1 |
| 560 | 20231214 | 095900 | 295412655 | 3540 | 3540 | 3540 | 3535 | 1551 |
| 561 | 20231214 | 095800 | 289922165 | 3540 | 3535 | 3540 | 3535 | 113 |
| 562 | 20231214 | 095700 | 289522700 | 3535 | 3540 | 3545 | 3535 | 497 |
| 563 | 20231214 | 095600 | 287763390 | 3545 | 3530 | 3545 | 3530 | 2517 |
| 564 | 20231214 | 095500 | 278873365 | 3535 | 3525 | 3535 | 3525 | 449 |
| 565 | 20231214 | 095400 | 277289720 | 3530 | 3525 | 3530 | 3520 | 4982 |
| 566 | 20231214 | 095300 | 259732485 | 3530 | 3530 | 3530 | 3525 | 2685 |
| 567 | 20231214 | 095200 | 250256935 | 3535 | 3535 | 3535 | 3535 | 6 |
| 568 | 20231214 | 095100 | 250235725 | 3535 | 3535 | 3535 | 3530 | 152 |
| 569 | 20231214 | 095000 | 249699130 | 3525 | 3530 | 3535 | 3525 | 392 |
| 570 | 20231214 | 094900 | 248315320 | 3530 | 3535 | 3535 | 3530 | 3789 |
| 571 | 20231214 | 094800 | 234937450 | 3535 | 3535 | 3535 | 3535 | 54 |
| 572 | 20231214 | 094700 | 234746560 | 3530 | 3530 | 3530 | 3530 | 110 |
| 573 | 20231214 | 094600 | 234358260 | 3530 | 3530 | 3535 | 3525 | 3077 |
| 574 | 20231214 | 094500 | 223496940 | 3535 | 3535 | 3535 | 3530 | 1135 |
| 575 | 20231214 | 094400 | 219484740 | 3535 | 3540 | 3540 | 3535 | 513 |
| 576 | 20231214 | 094300 | 217671180 | 3540 | 3545 | 3545 | 3540 | 200 |
| 577 | 20231214 | 094200 | 216962630 | 3545 | 3535 | 3545 | 3535 | 451 |
| 578 | 20231214 | 094100 | 215368335 | 3545 | 3545 | 3545 | 3535 | 114 |
| 579 | 20231214 | 094000 | 214964395 | 3535 | 3540 | 3545 | 3535 | 491 |
| 580 | 20231214 | 093900 | 213226225 | 3550 | 3550 | 3550 | 3550 | 1 |
| 581 | 20231214 | 093800 | 213222675 | 3550 | 3550 | 3550 | 3550 | 2 |
| 582 | 20231214 | 093700 | 213215575 | 3550 | 3550 | 3550 | 3550 | 76 |
| 583 | 20231214 | 093600 | 212945775 | 3550 | 3550 | 3550 | 3550 | 1 |
| 584 | 20231214 | 093500 | 212942225 | 3540 | 3555 | 3555 | 3540 | 14999 |
| 585 | 20231214 | 093400 | 159703080 | 3560 | 3560 | 3560 | 3560 | 1 |
| 586 | 20231214 | 093300 | 159699520 | 3560 | 3560 | 3560 | 3555 | 102 |
| 587 | 20231214 | 093200 | 159336900 | 3560 | 3560 | 3560 | 3555 | 1024 |
| 588 | 20231214 | 093100 | 155694570 | 3555 | 3560 | 3560 | 3555 | 1994 |
| 589 | 20231214 | 093000 | 148605295 | 3555 | 3560 | 3560 | 3555 | 54 |
| 590 | 20231214 | 092900 | 148413315 | 3560 | 3560 | 3560 | 3560 | 7 |
| 591 | 20231214 | 092800 | 148388395 | 3560 | 3560 | 3560 | 3560 | 21 |
| 592 | 20231214 | 092700 | 148313635 | 3560 | 3560 | 3560 | 3560 | 313 |
| 593 | 20231214 | 092600 | 147199355 | 3560 | 3560 | 3560 | 3555 | 1481 |
| 594 | 20231214 | 092500 | 141933005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 595 | 20231214 | 092400 | 141933005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 596 | 20231214 | 092300 | 141933005 | 3570 | 3570 | 3570 | 3570 | 0 |
| 597 | 20231214 | 092200 | 141933005 | 3570 | 3555 | 3570 | 3555 | 4601 |
| 598 | 20231214 | 092100 | 125576435 | 3570 | 3570 | 3570 | 3570 | 0 |
| 599 | 20231214 | 092000 | 125576435 | 3570 | 3565 | 3570 | 3555 | 7725 |
| 600 | 20231214 | 091900 | 98111575 | 3570 | 3570 | 3570 | 3570 | 0 |
| 601 | 20231214 | 091800 | 98111575 | 3570 | 3570 | 3570 | 3570 | 20 |
| 602 | 20231214 | 091700 | 98040175 | 3570 | 3560 | 3570 | 3560 | 500 |
| 603 | 20231214 | 091600 | 96260165 | 3570 | 3560 | 3570 | 3560 | 2 |
| 604 | 20231214 | 091500 | 96253035 | 3560 | 3570 | 3570 | 3560 | 24 |
| 605 | 20231214 | 091400 | 96167585 | 3570 | 3575 | 3575 | 3570 | 57 |
| 606 | 20231214 | 091300 | 95963820 | 3575 | 3560 | 3575 | 3560 | 371 |
| 607 | 20231214 | 091200 | 94643045 | 3575 | 3560 | 3575 | 3560 | 51 |
| 608 | 20231214 | 091100 | 94461470 | 3560 | 3570 | 3570 | 3560 | 5552 |
| 609 | 20231214 | 091000 | 74695885 | 3575 | 3575 | 3575 | 3575 | 0 |
| 610 | 20231214 | 090900 | 74695885 | 3575 | 3575 | 3575 | 3575 | 1 |
| 611 | 20231214 | 090800 | 74692310 | 3575 | 3555 | 3575 | 3555 | 388 |
| 612 | 20231214 | 090700 | 73307215 | 3555 | 3555 | 3555 | 3555 | 322 |
| 613 | 20231214 | 090600 | 72162505 | 3575 | 3575 | 3575 | 3575 | 1 |
| 614 | 20231214 | 090500 | 72158930 | 3575 | 3575 | 3575 | 3555 | 1215 |
| 615 | 20231214 | 090400 | 67835305 | 3570 | 3565 | 3570 | 3550 | 2048 |
| 616 | 20231214 | 090300 | 60560270 | 3575 | 3580 | 3580 | 3555 | 2533 |
| 617 | 20231214 | 090200 | 51515860 | 3575 | 3555 | 3575 | 3550 | 7976 |
| 618 | 20231214 | 090100 | 23144325 | 3550 | 3555 | 3575 | 3550 | 1873 |
| 619 | 20231214 | 090000 | 16486100 | 3555 | 3565 | 3575 | 3555 | 4627 |