30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 3 | 20231213 | 191700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20231213 | 191600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20231213 | 191500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20231213 | 191400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20231213 | 191300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20231213 | 191200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20231213 | 191100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20231213 | 191000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20231213 | 190900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20231213 | 190800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20231213 | 190700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20231213 | 190600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20231213 | 190500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20231213 | 190400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20231213 | 190300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20231213 | 190200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20231213 | 190100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20231213 | 190000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20231213 | 185900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20231213 | 185800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20231213 | 185700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20231213 | 185600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20231213 | 185500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20231213 | 185400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20231213 | 185300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20231213 | 185200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20231213 | 185100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20231213 | 185000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20231213 | 184900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20231213 | 184800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 33 | 20231213 | 184700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20231213 | 184600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20231213 | 184500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20231213 | 184400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20231213 | 184300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20231213 | 184200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20231213 | 184100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20231213 | 184000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20231213 | 183900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20231213 | 183800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20231213 | 183700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20231213 | 183600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20231213 | 183500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20231213 | 183400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20231213 | 183300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20231213 | 183200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20231213 | 183100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20231213 | 183000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20231213 | 182900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20231213 | 182800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20231213 | 182700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20231213 | 182600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20231213 | 182500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20231213 | 182400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20231213 | 182300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20231213 | 182200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20231213 | 182100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20231213 | 182000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20231213 | 181900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20231213 | 181800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 63 | 20231213 | 181700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20231213 | 181600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20231213 | 181500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20231213 | 181400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20231213 | 181300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20231213 | 181200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20231213 | 181100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20231213 | 181000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20231213 | 180900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20231213 | 180800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20231213 | 180700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20231213 | 180600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20231213 | 180500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20231213 | 180400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20231213 | 180300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20231213 | 180200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20231213 | 180100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20231213 | 180000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20231213 | 175900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20231213 | 175800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20231213 | 175700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20231213 | 175600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20231213 | 175500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20231213 | 175400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20231213 | 175300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20231213 | 175200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20231213 | 175100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20231213 | 175000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20231213 | 174900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20231213 | 174800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 93 | 20231213 | 174700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20231213 | 174600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20231213 | 174500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20231213 | 174400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20231213 | 174300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20231213 | 174200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20231213 | 174100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20231213 | 174000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20231213 | 173900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20231213 | 173800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20231213 | 173700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20231213 | 173600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20231213 | 173500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20231213 | 173400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20231213 | 173300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20231213 | 173200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20231213 | 173100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20231213 | 173000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20231213 | 172900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20231213 | 172800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20231213 | 172700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20231213 | 172600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20231213 | 172500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20231213 | 172400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20231213 | 172300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20231213 | 172200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20231213 | 172100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20231213 | 172000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20231213 | 171900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20231213 | 171800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 123 | 20231213 | 171700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20231213 | 171600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20231213 | 171500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20231213 | 171400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20231213 | 171300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20231213 | 171200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20231213 | 171100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20231213 | 171000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20231213 | 170900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20231213 | 170800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20231213 | 170700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20231213 | 170600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20231213 | 170500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20231213 | 170400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20231213 | 170300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20231213 | 170200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20231213 | 170100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20231213 | 170000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20231213 | 165900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20231213 | 165800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20231213 | 165700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20231213 | 165600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20231213 | 165500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20231213 | 165400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20231213 | 165300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20231213 | 165200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20231213 | 165100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20231213 | 165000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20231213 | 164900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20231213 | 164800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 153 | 20231213 | 164700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20231213 | 164600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20231213 | 164500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20231213 | 164400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20231213 | 164300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20231213 | 164200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20231213 | 164100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20231213 | 164000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20231213 | 163900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20231213 | 163800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20231213 | 163700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20231213 | 163600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20231213 | 163500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20231213 | 163400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20231213 | 163300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20231213 | 163200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20231213 | 163100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20231213 | 163000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20231213 | 162900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20231213 | 162800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20231213 | 162700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20231213 | 162600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20231213 | 162500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20231213 | 162400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20231213 | 162300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20231213 | 162200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20231213 | 162100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20231213 | 162000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20231213 | 161900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20231213 | 161800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 183 | 20231213 | 161700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20231213 | 161600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20231213 | 161500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20231213 | 161400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20231213 | 161300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 188 | 20231213 | 161200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 189 | 20231213 | 161100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 190 | 20231213 | 161000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 191 | 20231213 | 160900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 192 | 20231213 | 160800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 193 | 20231213 | 160700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 194 | 20231213 | 160600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 195 | 20231213 | 160500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 196 | 20231213 | 160400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 197 | 20231213 | 160300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 198 | 20231213 | 160200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 199 | 20231213 | 160100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 200 | 20231213 | 160000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 201 | 20231213 | 155900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 202 | 20231213 | 155800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 203 | 20231213 | 155700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 204 | 20231213 | 155600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 205 | 20231213 | 155500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 206 | 20231213 | 155400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 207 | 20231213 | 155300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20231213 | 155200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20231213 | 155100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20231213 | 155000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20231213 | 154900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20231213 | 154800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 213 | 20231213 | 154700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20231213 | 154600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20231213 | 154500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20231213 | 154400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20231213 | 154300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 218 | 20231213 | 154200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 219 | 20231213 | 154100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 220 | 20231213 | 154000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 221 | 20231213 | 153900 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 222 | 20231213 | 153800 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 223 | 20231213 | 153700 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 224 | 20231213 | 153600 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 225 | 20231213 | 153500 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 226 | 20231213 | 153400 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 227 | 20231213 | 153300 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 228 | 20231213 | 153200 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 229 | 20231213 | 153100 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 230 | 20231213 | 153000 | 2560635195 | 3250 | 3250 | 3250 | 3250 | 16028 |
| 231 | 20231213 | 152900 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 232 | 20231213 | 152800 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 233 | 20231213 | 152700 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20231213 | 152600 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 235 | 20231213 | 152500 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 236 | 20231213 | 152400 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20231213 | 152300 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 238 | 20231213 | 152200 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 239 | 20231213 | 152100 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 240 | 20231213 | 152000 | 2508544195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 241 | 20231213 | 151900 | 2508544195 | 3250 | 3220 | 3250 | 3220 | 5521 |
| 242 | 20231213 | 151800 | 2490637230 | 3240 | 3225 | 3245 | 3220 | 12852 |
| 243 | 20231213 | 151700 | 2449095175 | 3230 | 3230 | 3230 | 3220 | 2447 |
| 244 | 20231213 | 151600 | 2441206305 | 3220 | 3225 | 3235 | 3220 | 5150 |
| 245 | 20231213 | 151500 | 2424611110 | 3220 | 3225 | 3230 | 3220 | 6000 |
| 246 | 20231213 | 151400 | 2405267385 | 3225 | 3230 | 3235 | 3225 | 7019 |
| 247 | 20231213 | 151300 | 2382615580 | 3230 | 3225 | 3230 | 3220 | 4898 |
| 248 | 20231213 | 151200 | 2366816585 | 3225 | 3225 | 3230 | 3220 | 1973 |
| 249 | 20231213 | 151100 | 2360453260 | 3225 | 3230 | 3230 | 3220 | 2093 |
| 250 | 20231213 | 151000 | 2353698720 | 3230 | 3230 | 3235 | 3220 | 13742 |
| 251 | 20231213 | 150900 | 2309396145 | 3230 | 3230 | 3235 | 3230 | 5422 |
| 252 | 20231213 | 150800 | 2291856340 | 3230 | 3230 | 3230 | 3230 | 5056 |
| 253 | 20231213 | 150700 | 2275525460 | 3230 | 3225 | 3230 | 3225 | 2500 |
| 254 | 20231213 | 150600 | 2267460710 | 3225 | 3235 | 3235 | 3225 | 4281 |
| 255 | 20231213 | 150500 | 2253642500 | 3235 | 3235 | 3235 | 3235 | 4670 |
| 256 | 20231213 | 150400 | 2238535050 | 3230 | 3230 | 3235 | 3225 | 7830 |
| 257 | 20231213 | 150300 | 2213220260 | 3220 | 3220 | 3220 | 3220 | 4049 |
| 258 | 20231213 | 150200 | 2200182480 | 3220 | 3230 | 3230 | 3220 | 4288 |
| 259 | 20231213 | 150100 | 2186369130 | 3220 | 3220 | 3225 | 3220 | 3160 |
| 260 | 20231213 | 150000 | 2176193180 | 3220 | 3230 | 3230 | 3220 | 2818 |
| 261 | 20231213 | 145900 | 2167117470 | 3230 | 3225 | 3230 | 3220 | 2096 |
| 262 | 20231213 | 145800 | 2160361165 | 3225 | 3220 | 3230 | 3220 | 3232 |
| 263 | 20231213 | 145700 | 2149944790 | 3220 | 3220 | 3230 | 3220 | 1182 |
| 264 | 20231213 | 145600 | 2146137345 | 3220 | 3225 | 3230 | 3220 | 3505 |
| 265 | 20231213 | 145500 | 2134846495 | 3225 | 3230 | 3230 | 3225 | 2408 |
| 266 | 20231213 | 145400 | 2127079080 | 3225 | 3225 | 3230 | 3225 | 2157 |
| 267 | 20231213 | 145300 | 2120117300 | 3225 | 3225 | 3235 | 3225 | 1855 |
| 268 | 20231213 | 145200 | 2114132095 | 3225 | 3225 | 3230 | 3220 | 6383 |
| 269 | 20231213 | 145100 | 2093541780 | 3225 | 3230 | 3230 | 3220 | 4296 |
| 270 | 20231213 | 145000 | 2079687950 | 3225 | 3240 | 3240 | 3220 | 18322 |
| 271 | 20231213 | 144900 | 2020520040 | 3240 | 3240 | 3240 | 3235 | 321 |
| 272 | 20231213 | 144800 | 2019480275 | 3235 | 3245 | 3245 | 3235 | 1961 |
| 273 | 20231213 | 144700 | 2013123170 | 3245 | 3245 | 3245 | 3240 | 828 |
| 274 | 20231213 | 144600 | 2010437980 | 3245 | 3245 | 3245 | 3245 | 231 |
| 275 | 20231213 | 144500 | 2009688385 | 3245 | 3245 | 3245 | 3240 | 371 |
| 276 | 20231213 | 144400 | 2008484770 | 3240 | 3235 | 3240 | 3235 | 2554 |
| 277 | 20231213 | 144300 | 2000219150 | 3235 | 3235 | 3240 | 3235 | 3197 |
| 278 | 20231213 | 144200 | 1989875975 | 3235 | 3240 | 3240 | 3235 | 982 |
| 279 | 20231213 | 144100 | 1986695355 | 3240 | 3240 | 3240 | 3235 | 354 |
| 280 | 20231213 | 144000 | 1985548910 | 3240 | 3245 | 3245 | 3235 | 1040 |
| 281 | 20231213 | 143900 | 1982180025 | 3245 | 3235 | 3245 | 3235 | 1819 |
| 282 | 20231213 | 143800 | 1976278310 | 3235 | 3240 | 3240 | 3235 | 338 |
| 283 | 20231213 | 143700 | 1975183500 | 3240 | 3240 | 3245 | 3240 | 405 |
| 284 | 20231213 | 143600 | 1973870420 | 3240 | 3235 | 3245 | 3230 | 2317 |
| 285 | 20231213 | 143500 | 1966374120 | 3235 | 3245 | 3245 | 3225 | 11865 |
| 286 | 20231213 | 143400 | 1928007225 | 3245 | 3245 | 3245 | 3240 | 1402 |
| 287 | 20231213 | 143300 | 1923463500 | 3245 | 3245 | 3245 | 3240 | 755 |
| 288 | 20231213 | 143200 | 1921013810 | 3245 | 3240 | 3245 | 3240 | 351 |
| 289 | 20231213 | 143100 | 1919875620 | 3245 | 3250 | 3250 | 3245 | 883 |
| 290 | 20231213 | 143000 | 1917007190 | 3250 | 3255 | 3255 | 3245 | 673 |
| 291 | 20231213 | 142900 | 1914820245 | 3250 | 3250 | 3250 | 3250 | 430 |
| 292 | 20231213 | 142800 | 1913422745 | 3250 | 3245 | 3255 | 3245 | 1935 |
| 293 | 20231213 | 142700 | 1907142300 | 3250 | 3255 | 3255 | 3250 | 2096 |
| 294 | 20231213 | 142600 | 1900329005 | 3255 | 3255 | 3260 | 3255 | 1130 |
| 295 | 20231213 | 142500 | 1896647070 | 3255 | 3260 | 3260 | 3250 | 340 |
| 296 | 20231213 | 142400 | 1895540760 | 3260 | 3255 | 3260 | 3255 | 495 |
| 297 | 20231213 | 142300 | 1893927685 | 3255 | 3260 | 3260 | 3255 | 4836 |
| 298 | 20231213 | 142200 | 1878171280 | 3260 | 3260 | 3260 | 3255 | 876 |
| 299 | 20231213 | 142100 | 1875316790 | 3255 | 3255 | 3260 | 3255 | 1369 |
| 300 | 20231213 | 142000 | 1870860040 | 3255 | 3240 | 3255 | 3230 | 7015 |
| 301 | 20231213 | 141900 | 1848124355 | 3240 | 3240 | 3240 | 3235 | 1970 |
| 302 | 20231213 | 141800 | 1841742345 | 3240 | 3240 | 3245 | 3235 | 4902 |
| 303 | 20231213 | 141700 | 1825882205 | 3240 | 3245 | 3245 | 3235 | 1890 |
| 304 | 20231213 | 141600 | 1819760535 | 3245 | 3235 | 3245 | 3235 | 2311 |
| 305 | 20231213 | 141500 | 1812274110 | 3235 | 3245 | 3245 | 3235 | 2688 |
| 306 | 20231213 | 141400 | 1803569680 | 3240 | 3240 | 3245 | 3235 | 1086 |
| 307 | 20231213 | 141300 | 1800053380 | 3240 | 3240 | 3245 | 3235 | 1251 |
| 308 | 20231213 | 141200 | 1796002095 | 3235 | 3245 | 3245 | 3235 | 1295 |
| 309 | 20231213 | 141100 | 1791808170 | 3245 | 3240 | 3245 | 3235 | 1386 |
| 310 | 20231213 | 141000 | 1787317160 | 3240 | 3250 | 3250 | 3240 | 1714 |
| 311 | 20231213 | 140900 | 1781757640 | 3245 | 3255 | 3255 | 3245 | 1964 |
| 312 | 20231213 | 140800 | 1775383065 | 3245 | 3250 | 3255 | 3245 | 4226 |
| 313 | 20231213 | 140700 | 1761653010 | 3250 | 3230 | 3250 | 3230 | 13627 |
| 314 | 20231213 | 140600 | 1717487770 | 3230 | 3235 | 3240 | 3230 | 3040 |
| 315 | 20231213 | 140500 | 1707654865 | 3230 | 3240 | 3240 | 3230 | 1807 |
| 316 | 20231213 | 140400 | 1701808150 | 3235 | 3235 | 3240 | 3230 | 1150 |
| 317 | 20231213 | 140300 | 1698091600 | 3235 | 3230 | 3235 | 3230 | 3974 |
| 318 | 20231213 | 140200 | 1685241465 | 3235 | 3235 | 3240 | 3230 | 4893 |
| 319 | 20231213 | 140100 | 1669414195 | 3235 | 3230 | 3235 | 3225 | 10565 |
| 320 | 20231213 | 140000 | 1635248545 | 3230 | 3230 | 3235 | 3225 | 10903 |
| 321 | 20231213 | 135900 | 1600037415 | 3230 | 3235 | 3245 | 3230 | 9179 |
| 322 | 20231213 | 135800 | 1570338335 | 3235 | 3245 | 3250 | 3235 | 16769 |
| 323 | 20231213 | 135700 | 1515987690 | 3250 | 3255 | 3255 | 3245 | 8506 |
| 324 | 20231213 | 135600 | 1488368935 | 3250 | 3255 | 3260 | 3250 | 1938 |
| 325 | 20231213 | 135500 | 1482064085 | 3250 | 3255 | 3260 | 3250 | 14234 |
| 326 | 20231213 | 135400 | 1435781745 | 3255 | 3265 | 3265 | 3255 | 18882 |
| 327 | 20231213 | 135300 | 1374257245 | 3265 | 3260 | 3270 | 3260 | 5324 |
| 328 | 20231213 | 135200 | 1356852620 | 3260 | 3275 | 3275 | 3260 | 8797 |
| 329 | 20231213 | 135100 | 1328101775 | 3275 | 3270 | 3275 | 3270 | 2585 |
| 330 | 20231213 | 135000 | 1319640365 | 3270 | 3270 | 3275 | 3270 | 1883 |
| 331 | 20231213 | 134900 | 1313477690 | 3270 | 3275 | 3275 | 3270 | 972 |
| 332 | 20231213 | 134800 | 1310297215 | 3275 | 3280 | 3280 | 3275 | 410 |
| 333 | 20231213 | 134700 | 1308953570 | 3275 | 3270 | 3275 | 3270 | 2560 |
| 334 | 20231213 | 134600 | 1300578655 | 3270 | 3270 | 3270 | 3265 | 475 |
| 335 | 20231213 | 134500 | 1299025680 | 3270 | 3270 | 3270 | 3265 | 773 |
| 336 | 20231213 | 134400 | 1296499880 | 3270 | 3265 | 3270 | 3265 | 601 |
| 337 | 20231213 | 134300 | 1294535960 | 3265 | 3270 | 3270 | 3265 | 462 |
| 338 | 20231213 | 134200 | 1293026235 | 3265 | 3270 | 3270 | 3265 | 1247 |
| 339 | 20231213 | 134100 | 1288952080 | 3270 | 3270 | 3270 | 3265 | 668 |
| 340 | 20231213 | 134000 | 1286768535 | 3265 | 3270 | 3270 | 3265 | 460 |
| 341 | 20231213 | 133900 | 1285265170 | 3265 | 3270 | 3270 | 3265 | 818 |
| 342 | 20231213 | 133800 | 1282591395 | 3265 | 3270 | 3270 | 3265 | 370 |
| 343 | 20231213 | 133700 | 1281382350 | 3275 | 3270 | 3275 | 3270 | 273 |
| 344 | 20231213 | 133600 | 1280489130 | 3270 | 3275 | 3275 | 3270 | 357 |
| 345 | 20231213 | 133500 | 1279320715 | 3270 | 3270 | 3275 | 3265 | 3604 |
| 346 | 20231213 | 133400 | 1267536025 | 3270 | 3270 | 3270 | 3270 | 1434 |
| 347 | 20231213 | 133300 | 1262846845 | 3275 | 3270 | 3275 | 3265 | 1664 |
| 348 | 20231213 | 133200 | 1257405705 | 3265 | 3270 | 3270 | 3265 | 323 |
| 349 | 20231213 | 133100 | 1256350325 | 3265 | 3270 | 3275 | 3265 | 2084 |
| 350 | 20231213 | 133000 | 1249536125 | 3270 | 3275 | 3275 | 3270 | 433 |
| 351 | 20231213 | 132900 | 1248118930 | 3270 | 3275 | 3275 | 3270 | 238 |
| 352 | 20231213 | 132800 | 1247340635 | 3270 | 3265 | 3275 | 3265 | 126 |
| 353 | 20231213 | 132700 | 1246928510 | 3265 | 3275 | 3275 | 3265 | 294 |
| 354 | 20231213 | 132600 | 1245967070 | 3275 | 3265 | 3275 | 3265 | 306 |
| 355 | 20231213 | 132500 | 1244967220 | 3265 | 3270 | 3270 | 3265 | 2432 |
| 356 | 20231213 | 132400 | 1237026310 | 3275 | 3275 | 3275 | 3270 | 489 |
| 357 | 20231213 | 132300 | 1235426145 | 3275 | 3280 | 3280 | 3275 | 434 |
| 358 | 20231213 | 132200 | 1234004690 | 3275 | 3270 | 3275 | 3270 | 325 |
| 359 | 20231213 | 132100 | 1232941105 | 3275 | 3265 | 3275 | 3265 | 5419 |
| 360 | 20231213 | 132000 | 1215210295 | 3265 | 3270 | 3270 | 3265 | 115 |
| 361 | 20231213 | 131900 | 1214834550 | 3270 | 3270 | 3275 | 3265 | 2560 |
| 362 | 20231213 | 131800 | 1206463225 | 3270 | 3270 | 3270 | 3270 | 204 |
| 363 | 20231213 | 131700 | 1205796145 | 3270 | 3275 | 3275 | 3270 | 312 |
| 364 | 20231213 | 131600 | 1204775465 | 3275 | 3275 | 3275 | 3270 | 671 |
| 365 | 20231213 | 131500 | 1202579285 | 3275 | 3275 | 3275 | 3270 | 194 |
| 366 | 20231213 | 131400 | 1201944450 | 3275 | 3275 | 3275 | 3270 | 239 |
| 367 | 20231213 | 131300 | 1201162605 | 3270 | 3265 | 3270 | 3265 | 722 |
| 368 | 20231213 | 131200 | 1198802180 | 3265 | 3270 | 3275 | 3265 | 78 |
| 369 | 20231213 | 131100 | 1198547020 | 3265 | 3270 | 3270 | 3265 | 1578 |
| 370 | 20231213 | 131000 | 1193388480 | 3270 | 3275 | 3280 | 3270 | 484 |
| 371 | 20231213 | 130900 | 1191802385 | 3270 | 3275 | 3275 | 3270 | 514 |
| 372 | 20231213 | 130800 | 1190120385 | 3270 | 3275 | 3275 | 3270 | 523 |
| 373 | 20231213 | 130700 | 1188407830 | 3275 | 3270 | 3275 | 3270 | 2392 |
| 374 | 20231213 | 130600 | 1180574320 | 3270 | 3270 | 3275 | 3270 | 308 |
| 375 | 20231213 | 130500 | 1179566965 | 3270 | 3270 | 3275 | 3270 | 1079 |
| 376 | 20231213 | 130400 | 1176038560 | 3275 | 3275 | 3275 | 3270 | 1634 |
| 377 | 20231213 | 130300 | 1170693085 | 3275 | 3280 | 3280 | 3275 | 200 |
| 378 | 20231213 | 130200 | 1170037900 | 3280 | 3280 | 3280 | 3280 | 232 |
| 379 | 20231213 | 130100 | 1169276940 | 3280 | 3285 | 3285 | 3275 | 2992 |
| 380 | 20231213 | 130000 | 1159474690 | 3285 | 3280 | 3285 | 3280 | 224 |
| 381 | 20231213 | 125900 | 1158739650 | 3280 | 3280 | 3280 | 3280 | 376 |
| 382 | 20231213 | 125800 | 1157506370 | 3280 | 3285 | 3285 | 3280 | 4196 |
| 383 | 20231213 | 125700 | 1143742495 | 3280 | 3280 | 3280 | 3280 | 102 |
| 384 | 20231213 | 125600 | 1143407935 | 3280 | 3285 | 3290 | 3280 | 427 |
| 385 | 20231213 | 125500 | 1142004525 | 3285 | 3285 | 3285 | 3285 | 5 |
| 386 | 20231213 | 125400 | 1141988100 | 3280 | 3285 | 3285 | 3280 | 1114 |
| 387 | 20231213 | 125300 | 1138330275 | 3290 | 3285 | 3290 | 3280 | 2235 |
| 388 | 20231213 | 125200 | 1130989125 | 3290 | 3290 | 3290 | 3290 | 398 |
| 389 | 20231213 | 125100 | 1129679705 | 3290 | 3285 | 3290 | 3285 | 546 |
| 390 | 20231213 | 125000 | 1127884155 | 3290 | 3290 | 3290 | 3290 | 958 |
| 391 | 20231213 | 124900 | 1124732335 | 3285 | 3290 | 3290 | 3285 | 230 |
| 392 | 20231213 | 124800 | 1123975975 | 3290 | 3285 | 3290 | 3285 | 57 |
| 393 | 20231213 | 124700 | 1123788700 | 3285 | 3290 | 3290 | 3285 | 463 |
| 394 | 20231213 | 124600 | 1122265945 | 3290 | 3300 | 3300 | 3290 | 2568 |
| 395 | 20231213 | 124500 | 1113817165 | 3290 | 3295 | 3300 | 3290 | 4365 |
| 396 | 20231213 | 124400 | 1099444145 | 3300 | 3295 | 3300 | 3295 | 2969 |
| 397 | 20231213 | 124300 | 1089660105 | 3295 | 3295 | 3295 | 3295 | 2981 |
| 398 | 20231213 | 124200 | 1079837710 | 3295 | 3300 | 3300 | 3295 | 209 |
| 399 | 20231213 | 124100 | 1079148305 | 3300 | 3295 | 3300 | 3295 | 360 |
| 400 | 20231213 | 124000 | 1077961080 | 3300 | 3300 | 3300 | 3295 | 73 |
| 401 | 20231213 | 123900 | 1077720360 | 3290 | 3300 | 3300 | 3290 | 334 |
| 402 | 20231213 | 123800 | 1076618750 | 3295 | 3295 | 3300 | 3290 | 630 |
| 403 | 20231213 | 123700 | 1074543380 | 3295 | 3300 | 3300 | 3290 | 2228 |
| 404 | 20231213 | 123600 | 1067203850 | 3300 | 3300 | 3300 | 3300 | 394 |
| 405 | 20231213 | 123500 | 1065903650 | 3295 | 3295 | 3300 | 3295 | 171 |
| 406 | 20231213 | 123400 | 1065340190 | 3295 | 3300 | 3300 | 3295 | 348 |
| 407 | 20231213 | 123300 | 1064193315 | 3300 | 3300 | 3300 | 3300 | 392 |
| 408 | 20231213 | 123200 | 1062899715 | 3295 | 3295 | 3295 | 3295 | 163 |
| 409 | 20231213 | 123100 | 1062362630 | 3295 | 3300 | 3300 | 3295 | 4390 |
| 410 | 20231213 | 123000 | 1047876130 | 3300 | 3305 | 3305 | 3300 | 302 |
| 411 | 20231213 | 122900 | 1046878320 | 3305 | 3305 | 3305 | 3305 | 42 |
| 412 | 20231213 | 122800 | 1046739510 | 3300 | 3305 | 3305 | 3300 | 691 |
| 413 | 20231213 | 122700 | 1044458050 | 3305 | 3305 | 3305 | 3300 | 610 |
| 414 | 20231213 | 122600 | 1042442270 | 3310 | 3305 | 3310 | 3305 | 86 |
| 415 | 20231213 | 122500 | 1042157835 | 3305 | 3310 | 3310 | 3305 | 291 |
| 416 | 20231213 | 122400 | 1041195485 | 3310 | 3310 | 3310 | 3310 | 247 |
| 417 | 20231213 | 122300 | 1040377915 | 3305 | 3305 | 3305 | 3305 | 51 |
| 418 | 20231213 | 122200 | 1040209360 | 3305 | 3305 | 3310 | 3305 | 177 |
| 419 | 20231213 | 122100 | 1039624300 | 3310 | 3310 | 3310 | 3310 | 310 |
| 420 | 20231213 | 122000 | 1038598200 | 3305 | 3310 | 3310 | 3300 | 70 |
| 421 | 20231213 | 121900 | 1038366840 | 3310 | 3310 | 3310 | 3305 | 2130 |
| 422 | 20231213 | 121800 | 1031327050 | 3310 | 3310 | 3310 | 3305 | 493 |
| 423 | 20231213 | 121700 | 1029695510 | 3310 | 3305 | 3310 | 3305 | 100 |
| 424 | 20231213 | 121600 | 1029364985 | 3305 | 3310 | 3310 | 3305 | 571 |
| 425 | 20231213 | 121500 | 1027476250 | 3305 | 3310 | 3310 | 3305 | 1176 |
| 426 | 20231213 | 121400 | 1023589145 | 3305 | 3305 | 3305 | 3305 | 0 |
| 427 | 20231213 | 121300 | 1023589145 | 3305 | 3310 | 3310 | 3305 | 1279 |
| 428 | 20231213 | 121200 | 1019356445 | 3305 | 3310 | 3310 | 3305 | 706 |
| 429 | 20231213 | 121100 | 1017023085 | 3305 | 3305 | 3305 | 3305 | 59 |
| 430 | 20231213 | 121000 | 1016828090 | 3305 | 3305 | 3310 | 3305 | 427 |
| 431 | 20231213 | 120900 | 1015415275 | 3305 | 3310 | 3310 | 3305 | 118 |
| 432 | 20231213 | 120800 | 1015024955 | 3305 | 3305 | 3305 | 3305 | 57 |
| 433 | 20231213 | 120700 | 1014836570 | 3310 | 3305 | 3310 | 3305 | 530 |
| 434 | 20231213 | 120600 | 1013082970 | 3305 | 3305 | 3310 | 3305 | 264 |
| 435 | 20231213 | 120500 | 1012209920 | 3305 | 3310 | 3310 | 3305 | 50 |
| 436 | 20231213 | 120400 | 1012044460 | 3305 | 3305 | 3305 | 3305 | 60 |
| 437 | 20231213 | 120300 | 1011846160 | 3305 | 3305 | 3310 | 3305 | 260 |
| 438 | 20231213 | 120200 | 1010986325 | 3310 | 3305 | 3310 | 3305 | 4565 |
| 439 | 20231213 | 120100 | 995887350 | 3305 | 3300 | 3305 | 3300 | 338 |
| 440 | 20231213 | 120000 | 994770550 | 3300 | 3305 | 3305 | 3300 | 154 |
| 441 | 20231213 | 115900 | 994262135 | 3300 | 3300 | 3300 | 3300 | 1095 |
| 442 | 20231213 | 115800 | 990648635 | 3305 | 3310 | 3310 | 3305 | 579 |
| 443 | 20231213 | 115700 | 988734595 | 3305 | 3310 | 3310 | 3305 | 273 |
| 444 | 20231213 | 115600 | 987831775 | 3305 | 3310 | 3310 | 3305 | 261 |
| 445 | 20231213 | 115500 | 986968170 | 3310 | 3315 | 3315 | 3310 | 67 |
| 446 | 20231213 | 115400 | 986746220 | 3310 | 3310 | 3310 | 3310 | 162 |
| 447 | 20231213 | 115300 | 986210000 | 3315 | 3310 | 3315 | 3310 | 287 |
| 448 | 20231213 | 115200 | 985259795 | 3305 | 3310 | 3310 | 3305 | 173 |
| 449 | 20231213 | 115100 | 984687420 | 3305 | 3310 | 3310 | 3300 | 116 |
| 450 | 20231213 | 115000 | 984304530 | 3305 | 3310 | 3310 | 3305 | 268 |
| 451 | 20231213 | 114900 | 983417750 | 3310 | 3315 | 3315 | 3295 | 8135 |
| 452 | 20231213 | 114800 | 956542070 | 3315 | 3315 | 3315 | 3310 | 411 |
| 453 | 20231213 | 114700 | 955180115 | 3315 | 3320 | 3320 | 3315 | 481 |
| 454 | 20231213 | 114600 | 953584445 | 3320 | 3310 | 3320 | 3310 | 200 |
| 455 | 20231213 | 114500 | 952921485 | 3310 | 3315 | 3315 | 3310 | 142 |
| 456 | 20231213 | 114400 | 952451015 | 3310 | 3315 | 3315 | 3310 | 381 |
| 457 | 20231213 | 114300 | 951188510 | 3310 | 3310 | 3315 | 3310 | 166 |
| 458 | 20231213 | 114200 | 950639025 | 3305 | 3305 | 3305 | 3305 | 121 |
| 459 | 20231213 | 114100 | 950239120 | 3305 | 3310 | 3315 | 3305 | 601 |
| 460 | 20231213 | 114000 | 948248390 | 3310 | 3305 | 3310 | 3305 | 58 |
| 461 | 20231213 | 113900 | 948056695 | 3310 | 3310 | 3310 | 3310 | 125 |
| 462 | 20231213 | 113800 | 947642945 | 3310 | 3315 | 3315 | 3305 | 801 |
| 463 | 20231213 | 113700 | 944991045 | 3315 | 3305 | 3315 | 3305 | 1443 |
| 464 | 20231213 | 113600 | 940214310 | 3310 | 3310 | 3310 | 3305 | 166 |
| 465 | 20231213 | 113500 | 939664890 | 3310 | 3310 | 3310 | 3305 | 514 |
| 466 | 20231213 | 113400 | 937964325 | 3305 | 3310 | 3310 | 3305 | 5385 |
| 467 | 20231213 | 113300 | 920164275 | 3310 | 3320 | 3320 | 3310 | 4224 |
| 468 | 20231213 | 113200 | 906155910 | 3315 | 3315 | 3315 | 3310 | 2052 |
| 469 | 20231213 | 113100 | 899354040 | 3315 | 3315 | 3315 | 3310 | 215 |
| 470 | 20231213 | 113000 | 898642035 | 3315 | 3310 | 3315 | 3310 | 522 |
| 471 | 20231213 | 112900 | 896912650 | 3310 | 3310 | 3315 | 3310 | 719 |
| 472 | 20231213 | 112800 | 894532205 | 3310 | 3315 | 3315 | 3310 | 2513 |
| 473 | 20231213 | 112700 | 886201620 | 3310 | 3310 | 3310 | 3310 | 797 |
| 474 | 20231213 | 112600 | 883563550 | 3305 | 3305 | 3310 | 3305 | 352 |
| 475 | 20231213 | 112500 | 882399765 | 3310 | 3310 | 3310 | 3310 | 40 |
| 476 | 20231213 | 112400 | 882267365 | 3305 | 3310 | 3310 | 3305 | 379 |
| 477 | 20231213 | 112300 | 881013155 | 3310 | 3310 | 3310 | 3305 | 139 |
| 478 | 20231213 | 112200 | 880553345 | 3305 | 3310 | 3310 | 3305 | 272 |
| 479 | 20231213 | 112100 | 879653535 | 3305 | 3310 | 3310 | 3305 | 672 |
| 480 | 20231213 | 112000 | 877429530 | 3310 | 3310 | 3310 | 3305 | 219 |
| 481 | 20231213 | 111900 | 876704645 | 3310 | 3310 | 3310 | 3305 | 216 |
| 482 | 20231213 | 111800 | 875990490 | 3310 | 3305 | 3310 | 3305 | 313 |
| 483 | 20231213 | 111700 | 874954720 | 3310 | 3310 | 3310 | 3310 | 159 |
| 484 | 20231213 | 111600 | 874428430 | 3305 | 3315 | 3315 | 3305 | 250 |
| 485 | 20231213 | 111500 | 873601710 | 3315 | 3315 | 3315 | 3310 | 362 |
| 486 | 20231213 | 111400 | 872402010 | 3315 | 3315 | 3315 | 3305 | 176 |
| 487 | 20231213 | 111300 | 871819265 | 3310 | 3310 | 3315 | 3305 | 387 |
| 488 | 20231213 | 111200 | 870539210 | 3310 | 3315 | 3315 | 3310 | 364 |
| 489 | 20231213 | 111100 | 869333970 | 3310 | 3310 | 3310 | 3310 | 52 |
| 490 | 20231213 | 111000 | 869161850 | 3315 | 3310 | 3315 | 3310 | 295 |
| 491 | 20231213 | 110900 | 868185015 | 3310 | 3310 | 3315 | 3310 | 720 |
| 492 | 20231213 | 110800 | 865801810 | 3315 | 3315 | 3315 | 3315 | 83 |
| 493 | 20231213 | 110700 | 865526665 | 3315 | 3315 | 3315 | 3310 | 509 |
| 494 | 20231213 | 110600 | 863840095 | 3315 | 3315 | 3315 | 3315 | 116 |
| 495 | 20231213 | 110500 | 863455555 | 3310 | 3315 | 3315 | 3310 | 132 |
| 496 | 20231213 | 110400 | 863018265 | 3320 | 3305 | 3320 | 3305 | 3968 |
| 497 | 20231213 | 110300 | 849879675 | 3310 | 3305 | 3310 | 3305 | 271 |
| 498 | 20231213 | 110200 | 848982695 | 3305 | 3310 | 3310 | 3305 | 154 |
| 499 | 20231213 | 110100 | 848473720 | 3310 | 3310 | 3310 | 3305 | 419 |
| 500 | 20231213 | 110000 | 847087365 | 3305 | 3310 | 3310 | 3305 | 391 |
| 501 | 20231213 | 105900 | 845794060 | 3310 | 3310 | 3310 | 3310 | 37 |
| 502 | 20231213 | 105800 | 845671590 | 3305 | 3300 | 3310 | 3300 | 886 |
| 503 | 20231213 | 105700 | 842742735 | 3300 | 3300 | 3300 | 3295 | 1036 |
| 504 | 20231213 | 105600 | 839324445 | 3300 | 3300 | 3300 | 3300 | 129 |
| 505 | 20231213 | 105500 | 838898745 | 3290 | 3285 | 3300 | 3285 | 3635 |
| 506 | 20231213 | 105400 | 826934690 | 3290 | 3285 | 3290 | 3285 | 246 |
| 507 | 20231213 | 105300 | 826125880 | 3285 | 3290 | 3290 | 3285 | 735 |
| 508 | 20231213 | 105200 | 823708000 | 3290 | 3290 | 3290 | 3290 | 200 |
| 509 | 20231213 | 105100 | 823050000 | 3295 | 3290 | 3295 | 3290 | 2952 |
| 510 | 20231213 | 105000 | 813337370 | 3290 | 3295 | 3295 | 3290 | 632 |
| 511 | 20231213 | 104900 | 811256690 | 3290 | 3290 | 3290 | 3290 | 664 |
| 512 | 20231213 | 104800 | 809072130 | 3290 | 3285 | 3290 | 3285 | 247 |
| 513 | 20231213 | 104700 | 808260305 | 3290 | 3290 | 3290 | 3290 | 284 |
| 514 | 20231213 | 104600 | 807325945 | 3290 | 3290 | 3290 | 3290 | 3106 |
| 515 | 20231213 | 104500 | 797107205 | 3290 | 3285 | 3290 | 3285 | 424 |
| 516 | 20231213 | 104400 | 795713570 | 3285 | 3285 | 3285 | 3285 | 167 |
| 517 | 20231213 | 104300 | 795164975 | 3280 | 3280 | 3280 | 3280 | 56 |
| 518 | 20231213 | 104200 | 794981295 | 3280 | 3275 | 3280 | 3275 | 120 |
| 519 | 20231213 | 104100 | 794588205 | 3280 | 3285 | 3285 | 3280 | 242 |
| 520 | 20231213 | 104000 | 793793445 | 3280 | 3280 | 3280 | 3280 | 40 |
| 521 | 20231213 | 103900 | 793662245 | 3275 | 3280 | 3285 | 3275 | 152 |
| 522 | 20231213 | 103800 | 793163925 | 3280 | 3280 | 3285 | 3275 | 631 |
| 523 | 20231213 | 103700 | 791092450 | 3280 | 3280 | 3280 | 3280 | 100 |
| 524 | 20231213 | 103600 | 790764450 | 3285 | 3280 | 3285 | 3275 | 80 |
| 525 | 20231213 | 103500 | 790502240 | 3280 | 3275 | 3280 | 3270 | 362 |
| 526 | 20231213 | 103400 | 789316285 | 3275 | 3275 | 3275 | 3275 | 723 |
| 527 | 20231213 | 103300 | 786948460 | 3275 | 3265 | 3275 | 3265 | 1706 |
| 528 | 20231213 | 103200 | 781369610 | 3265 | 3260 | 3265 | 3260 | 723 |
| 529 | 20231213 | 103100 | 779009750 | 3260 | 3260 | 3270 | 3260 | 2259 |
| 530 | 20231213 | 103000 | 771634690 | 3265 | 3255 | 3265 | 3255 | 1642 |
| 531 | 20231213 | 102900 | 766274560 | 3255 | 3265 | 3265 | 3255 | 10606 |
| 532 | 20231213 | 102800 | 731716655 | 3265 | 3265 | 3265 | 3265 | 0 |
| 533 | 20231213 | 102700 | 731716655 | 3265 | 3265 | 3265 | 3260 | 3564 |
| 534 | 20231213 | 102600 | 720080495 | 3265 | 3260 | 3265 | 3260 | 367 |
| 535 | 20231213 | 102500 | 718883995 | 3260 | 3260 | 3260 | 3260 | 0 |
| 536 | 20231213 | 102400 | 718883995 | 3260 | 3265 | 3265 | 3260 | 60 |
| 537 | 20231213 | 102300 | 718688100 | 3270 | 3270 | 3270 | 3265 | 1978 |
| 538 | 20231213 | 102200 | 712226080 | 3265 | 3270 | 3270 | 3265 | 154 |
| 539 | 20231213 | 102100 | 711722760 | 3265 | 3265 | 3265 | 3265 | 3602 |
| 540 | 20231213 | 102000 | 699962230 | 3260 | 3260 | 3260 | 3260 | 69 |
| 541 | 20231213 | 101900 | 699737290 | 3260 | 3260 | 3260 | 3260 | 703 |
| 542 | 20231213 | 101800 | 697445510 | 3265 | 3265 | 3265 | 3265 | 1005 |
| 543 | 20231213 | 101700 | 694164185 | 3260 | 3260 | 3260 | 3260 | 126 |
| 544 | 20231213 | 101600 | 693753425 | 3260 | 3260 | 3260 | 3260 | 849 |
| 545 | 20231213 | 101500 | 690985685 | 3255 | 3260 | 3260 | 3255 | 1374 |
| 546 | 20231213 | 101400 | 686506715 | 3260 | 3260 | 3260 | 3260 | 31 |
| 547 | 20231213 | 101300 | 686405655 | 3260 | 3270 | 3270 | 3260 | 530 |
| 548 | 20231213 | 101200 | 684674185 | 3270 | 3265 | 3270 | 3260 | 61 |
| 549 | 20231213 | 101100 | 684475245 | 3265 | 3260 | 3265 | 3260 | 4410 |
| 550 | 20231213 | 101000 | 670096995 | 3255 | 3260 | 3260 | 3255 | 2539 |
| 551 | 20231213 | 100900 | 661832395 | 3260 | 3260 | 3265 | 3260 | 1071 |
| 552 | 20231213 | 100800 | 658340885 | 3260 | 3260 | 3265 | 3260 | 3550 |
| 553 | 20231213 | 100700 | 646766885 | 3260 | 3260 | 3260 | 3260 | 1312 |
| 554 | 20231213 | 100600 | 642489765 | 3265 | 3265 | 3265 | 3260 | 135 |
| 555 | 20231213 | 100500 | 642049015 | 3265 | 3265 | 3270 | 3260 | 182 |
| 556 | 20231213 | 100400 | 641454895 | 3260 | 3275 | 3275 | 3260 | 3553 |
| 557 | 20231213 | 100300 | 629854765 | 3270 | 3265 | 3275 | 3265 | 4365 |
| 558 | 20231213 | 100200 | 615583725 | 3265 | 3265 | 3265 | 3265 | 3 |
| 559 | 20231213 | 100100 | 615573930 | 3260 | 3265 | 3265 | 3260 | 171 |
| 560 | 20231213 | 100000 | 615016395 | 3265 | 3260 | 3265 | 3260 | 61 |
| 561 | 20231213 | 095900 | 614817530 | 3265 | 3265 | 3265 | 3265 | 51 |
| 562 | 20231213 | 095800 | 614651015 | 3265 | 3260 | 3265 | 3260 | 74 |
| 563 | 20231213 | 095700 | 614409665 | 3260 | 3260 | 3265 | 3260 | 1016 |
| 564 | 20231213 | 095600 | 611093065 | 3260 | 3270 | 3270 | 3260 | 4480 |
| 565 | 20231213 | 095500 | 596457170 | 3275 | 3270 | 3280 | 3270 | 1831 |
| 566 | 20231213 | 095400 | 590459145 | 3270 | 3270 | 3275 | 3270 | 6191 |
| 567 | 20231213 | 095300 | 570186185 | 3270 | 3270 | 3275 | 3270 | 98 |
| 568 | 20231213 | 095200 | 569865675 | 3270 | 3270 | 3270 | 3270 | 0 |
| 569 | 20231213 | 095100 | 569865675 | 3270 | 3265 | 3270 | 3265 | 1301 |
| 570 | 20231213 | 095000 | 565612180 | 3265 | 3255 | 3265 | 3255 | 1176 |
| 571 | 20231213 | 094900 | 561772650 | 3255 | 3265 | 3265 | 3255 | 291 |
| 572 | 20231213 | 094800 | 560823095 | 3255 | 3255 | 3255 | 3255 | 161 |
| 573 | 20231213 | 094700 | 560299040 | 3265 | 3255 | 3265 | 3255 | 462 |
| 574 | 20231213 | 094600 | 558792895 | 3255 | 3260 | 3260 | 3255 | 4236 |
| 575 | 20231213 | 094500 | 544997215 | 3260 | 3260 | 3260 | 3260 | 0 |
| 576 | 20231213 | 094400 | 544997215 | 3260 | 3265 | 3265 | 3260 | 181 |
| 577 | 20231213 | 094300 | 544406515 | 3265 | 3265 | 3265 | 3265 | 3 |
| 578 | 20231213 | 094200 | 544396720 | 3265 | 3270 | 3270 | 3265 | 536 |
| 579 | 20231213 | 094100 | 542646165 | 3265 | 3265 | 3265 | 3265 | 273 |
| 580 | 20231213 | 094000 | 541754820 | 3265 | 3265 | 3265 | 3265 | 1247 |
| 581 | 20231213 | 093900 | 537683365 | 3260 | 3260 | 3265 | 3260 | 143 |
| 582 | 20231213 | 093800 | 537217065 | 3260 | 3250 | 3260 | 3250 | 7672 |
| 583 | 20231213 | 093700 | 512283055 | 3250 | 3260 | 3270 | 3250 | 2401 |
| 584 | 20231213 | 093600 | 504451200 | 3255 | 3265 | 3265 | 3250 | 5357 |
| 585 | 20231213 | 093500 | 487024550 | 3265 | 3270 | 3270 | 3265 | 315 |
| 586 | 20231213 | 093400 | 485994775 | 3270 | 3260 | 3270 | 3250 | 13229 |
| 587 | 20231213 | 093300 | 442851635 | 3260 | 3260 | 3260 | 3260 | 31 |
| 588 | 20231213 | 093200 | 442750575 | 3255 | 3260 | 3260 | 3255 | 610 |
| 589 | 20231213 | 093100 | 440764750 | 3250 | 3255 | 3260 | 3245 | 2936 |
| 590 | 20231213 | 093000 | 431204475 | 3255 | 3245 | 3255 | 3245 | 1684 |
| 591 | 20231213 | 092900 | 425728920 | 3240 | 3250 | 3250 | 3240 | 4544 |
| 592 | 20231213 | 092800 | 410969060 | 3250 | 3255 | 3260 | 3250 | 2503 |
| 593 | 20231213 | 092700 | 402819165 | 3265 | 3260 | 3265 | 3255 | 445 |
| 594 | 20231213 | 092600 | 401368340 | 3265 | 3265 | 3265 | 3260 | 142 |
| 595 | 20231213 | 092500 | 400905360 | 3265 | 3265 | 3265 | 3265 | 654 |
| 596 | 20231213 | 092400 | 398770050 | 3265 | 3255 | 3265 | 3255 | 1289 |
| 597 | 20231213 | 092300 | 394562540 | 3250 | 3255 | 3260 | 3245 | 1571 |
| 598 | 20231213 | 092200 | 389443245 | 3245 | 3250 | 3250 | 3245 | 1352 |
| 599 | 20231213 | 092100 | 385055955 | 3245 | 3255 | 3255 | 3245 | 2999 |
| 600 | 20231213 | 092000 | 375304135 | 3245 | 3245 | 3255 | 3240 | 5857 |
| 601 | 20231213 | 091900 | 356302520 | 3245 | 3250 | 3250 | 3245 | 763 |
| 602 | 20231213 | 091800 | 353823630 | 3250 | 3255 | 3255 | 3250 | 857 |
| 603 | 20231213 | 091700 | 351034100 | 3255 | 3255 | 3255 | 3255 | 966 |
| 604 | 20231213 | 091600 | 347889770 | 3255 | 3270 | 3270 | 3230 | 26154 |
| 605 | 20231213 | 091500 | 263123750 | 3275 | 3265 | 3275 | 3265 | 1814 |
| 606 | 20231213 | 091400 | 257193405 | 3265 | 3275 | 3275 | 3255 | 4078 |
| 607 | 20231213 | 091300 | 243905495 | 3275 | 3270 | 3275 | 3270 | 1148 |
| 608 | 20231213 | 091200 | 240151080 | 3270 | 3275 | 3275 | 3265 | 436 |
| 609 | 20231213 | 091100 | 238725810 | 3275 | 3270 | 3275 | 3270 | 340 |
| 610 | 20231213 | 091000 | 237614000 | 3270 | 3270 | 3270 | 3270 | 120 |
| 611 | 20231213 | 090900 | 237221600 | 3270 | 3265 | 3270 | 3265 | 1805 |
| 612 | 20231213 | 090800 | 231323120 | 3265 | 3265 | 3265 | 3265 | 224 |
| 613 | 20231213 | 090700 | 230591760 | 3265 | 3260 | 3265 | 3255 | 641 |
| 614 | 20231213 | 090600 | 228501510 | 3255 | 3255 | 3265 | 3250 | 13126 |
| 615 | 20231213 | 090500 | 185775360 | 3255 | 3275 | 3275 | 3250 | 8643 |
| 616 | 20231213 | 090400 | 157567325 | 3280 | 3275 | 3280 | 3275 | 2740 |
| 617 | 20231213 | 090300 | 148591840 | 3275 | 3290 | 3290 | 3275 | 4742 |
| 618 | 20231213 | 090200 | 133011790 | 3300 | 3275 | 3310 | 3265 | 8995 |
| 619 | 20231213 | 090100 | 103497450 | 3280 | 3305 | 3305 | 3200 | 25169 |
| 620 | 20231213 | 090000 | 21176665 | 3310 | 3335 | 3335 | 3300 | 6375 |