31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 3 | 20231214 | 191700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20231214 | 191600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20231214 | 191500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20231214 | 191400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20231214 | 191300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20231214 | 191200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20231214 | 191100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20231214 | 191000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20231214 | 190900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20231214 | 190800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20231214 | 190700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20231214 | 190600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20231214 | 190500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20231214 | 190400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20231214 | 190300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20231214 | 190200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20231214 | 190100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20231214 | 190000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20231214 | 185900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20231214 | 185800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20231214 | 185700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20231214 | 185600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20231214 | 185500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20231214 | 185400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20231214 | 185300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20231214 | 185200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20231214 | 185100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20231214 | 185000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20231214 | 184900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20231214 | 184800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 33 | 20231214 | 184700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20231214 | 184600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20231214 | 184500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20231214 | 184400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20231214 | 184300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20231214 | 184200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20231214 | 184100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20231214 | 184000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20231214 | 183900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20231214 | 183800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20231214 | 183700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20231214 | 183600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20231214 | 183500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20231214 | 183400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20231214 | 183300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20231214 | 183200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20231214 | 183100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20231214 | 183000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20231214 | 182900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20231214 | 182800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20231214 | 182700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20231214 | 182600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20231214 | 182500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20231214 | 182400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20231214 | 182300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20231214 | 182200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20231214 | 182100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20231214 | 182000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20231214 | 181900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20231214 | 181800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 63 | 20231214 | 181700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20231214 | 181600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20231214 | 181500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20231214 | 181400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20231214 | 181300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20231214 | 181200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20231214 | 181100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20231214 | 181000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20231214 | 180900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20231214 | 180800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20231214 | 180700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20231214 | 180600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20231214 | 180500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20231214 | 180400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20231214 | 180300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20231214 | 180200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20231214 | 180100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20231214 | 180000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20231214 | 175900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20231214 | 175800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20231214 | 175700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20231214 | 175600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20231214 | 175500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20231214 | 175400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20231214 | 175300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20231214 | 175200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20231214 | 175100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20231214 | 175000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20231214 | 174900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20231214 | 174800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 93 | 20231214 | 174700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20231214 | 174600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20231214 | 174500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20231214 | 174400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20231214 | 174300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20231214 | 174200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20231214 | 174100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20231214 | 174000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20231214 | 173900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20231214 | 173800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20231214 | 173700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20231214 | 173600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20231214 | 173500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20231214 | 173400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20231214 | 173300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20231214 | 173200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20231214 | 173100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20231214 | 173000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20231214 | 172900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20231214 | 172800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20231214 | 172700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20231214 | 172600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20231214 | 172500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20231214 | 172400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20231214 | 172300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20231214 | 172200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20231214 | 172100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20231214 | 172000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20231214 | 171900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20231214 | 171800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 123 | 20231214 | 171700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20231214 | 171600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20231214 | 171500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20231214 | 171400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20231214 | 171300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20231214 | 171200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20231214 | 171100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20231214 | 171000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20231214 | 170900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20231214 | 170800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20231214 | 170700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20231214 | 170600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20231214 | 170500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20231214 | 170400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20231214 | 170300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20231214 | 170200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20231214 | 170100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20231214 | 170000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20231214 | 165900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20231214 | 165800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20231214 | 165700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20231214 | 165600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20231214 | 165500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20231214 | 165400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20231214 | 165300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20231214 | 165200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20231214 | 165100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20231214 | 165000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20231214 | 164900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20231214 | 164800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 153 | 20231214 | 164700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20231214 | 164600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20231214 | 164500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20231214 | 164400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20231214 | 164300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20231214 | 164200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20231214 | 164100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20231214 | 164000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20231214 | 163900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20231214 | 163800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20231214 | 163700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20231214 | 163600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20231214 | 163500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20231214 | 163400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20231214 | 163300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20231214 | 163200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20231214 | 163100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20231214 | 163000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20231214 | 162900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20231214 | 162800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20231214 | 162700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20231214 | 162600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20231214 | 162500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20231214 | 162400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20231214 | 162300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20231214 | 162200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20231214 | 162100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20231214 | 162000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20231214 | 161900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20231214 | 161800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 183 | 20231214 | 161700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20231214 | 161600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20231214 | 161500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20231214 | 161400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20231214 | 161300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20231214 | 161200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20231214 | 161100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20231214 | 161000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20231214 | 160900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20231214 | 160800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20231214 | 160700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20231214 | 160600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20231214 | 160500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20231214 | 160400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20231214 | 160300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20231214 | 160200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20231214 | 160100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20231214 | 160000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20231214 | 155900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20231214 | 155800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20231214 | 155700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20231214 | 155600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20231214 | 155500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20231214 | 155400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20231214 | 155300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20231214 | 155200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20231214 | 155100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20231214 | 155000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20231214 | 154900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20231214 | 154800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 213 | 20231214 | 154700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 214 | 20231214 | 154600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 215 | 20231214 | 154500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 216 | 20231214 | 154400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 217 | 20231214 | 154300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 218 | 20231214 | 154200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 219 | 20231214 | 154100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 220 | 20231214 | 154000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 221 | 20231214 | 153900 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 222 | 20231214 | 153800 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 223 | 20231214 | 153700 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 224 | 20231214 | 153600 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 225 | 20231214 | 153500 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 226 | 20231214 | 153400 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 227 | 20231214 | 153300 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 228 | 20231214 | 153200 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 229 | 20231214 | 153100 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 230 | 20231214 | 153000 | 3233146520 | 3200 | 3200 | 3200 | 3200 | 25220 |
| 231 | 20231214 | 152900 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 232 | 20231214 | 152800 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 233 | 20231214 | 152700 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 234 | 20231214 | 152600 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 235 | 20231214 | 152500 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 236 | 20231214 | 152400 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 237 | 20231214 | 152300 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 238 | 20231214 | 152200 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 239 | 20231214 | 152100 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 240 | 20231214 | 152000 | 3152442520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 241 | 20231214 | 151900 | 3152442520 | 3190 | 3200 | 3200 | 3190 | 497 |
| 242 | 20231214 | 151800 | 3150852830 | 3200 | 3205 | 3205 | 3190 | 966 |
| 243 | 20231214 | 151700 | 3147763090 | 3205 | 3210 | 3210 | 3195 | 2166 |
| 244 | 20231214 | 151600 | 3140817835 | 3210 | 3205 | 3210 | 3205 | 2551 |
| 245 | 20231214 | 151500 | 3132641170 | 3200 | 3200 | 3200 | 3200 | 3349 |
| 246 | 20231214 | 151400 | 3121924370 | 3200 | 3200 | 3200 | 3200 | 3062 |
| 247 | 20231214 | 151300 | 3112125970 | 3200 | 3200 | 3200 | 3195 | 2806 |
| 248 | 20231214 | 151200 | 3103149580 | 3200 | 3195 | 3200 | 3180 | 2808 |
| 249 | 20231214 | 151100 | 3094181850 | 3195 | 3190 | 3200 | 3175 | 11732 |
| 250 | 20231214 | 151000 | 3056805235 | 3190 | 3190 | 3195 | 3180 | 6099 |
| 251 | 20231214 | 150900 | 3037349800 | 3190 | 3190 | 3190 | 3180 | 2897 |
| 252 | 20231214 | 150800 | 3028113370 | 3190 | 3190 | 3190 | 3170 | 2881 |
| 253 | 20231214 | 150700 | 3018931760 | 3190 | 3190 | 3190 | 3170 | 7738 |
| 254 | 20231214 | 150600 | 2994345970 | 3190 | 3185 | 3190 | 3180 | 10462 |
| 255 | 20231214 | 150500 | 2961008940 | 3180 | 3180 | 3185 | 3170 | 3609 |
| 256 | 20231214 | 150400 | 2949523325 | 3170 | 3175 | 3180 | 3165 | 8976 |
| 257 | 20231214 | 150300 | 2921064525 | 3175 | 3170 | 3175 | 3165 | 4305 |
| 258 | 20231214 | 150200 | 2907425965 | 3165 | 3180 | 3180 | 3165 | 14402 |
| 259 | 20231214 | 150100 | 2861761035 | 3175 | 3175 | 3175 | 3175 | 1426 |
| 260 | 20231214 | 150000 | 2857233485 | 3175 | 3180 | 3180 | 3175 | 561 |
| 261 | 20231214 | 145900 | 2855451655 | 3175 | 3180 | 3180 | 3170 | 818 |
| 262 | 20231214 | 145800 | 2852852295 | 3170 | 3175 | 3180 | 3170 | 5820 |
| 263 | 20231214 | 145700 | 2834387865 | 3175 | 3175 | 3175 | 3170 | 5918 |
| 264 | 20231214 | 145600 | 2815624390 | 3175 | 3175 | 3175 | 3175 | 5866 |
| 265 | 20231214 | 145500 | 2796999840 | 3180 | 3180 | 3180 | 3175 | 1640 |
| 266 | 20231214 | 145400 | 2791790325 | 3180 | 3180 | 3180 | 3175 | 995 |
| 267 | 20231214 | 145300 | 2788628770 | 3180 | 3180 | 3180 | 3175 | 1131 |
| 268 | 20231214 | 145200 | 2785036315 | 3180 | 3185 | 3185 | 3180 | 2275 |
| 269 | 20231214 | 145100 | 2777799715 | 3185 | 3180 | 3185 | 3180 | 1686 |
| 270 | 20231214 | 145000 | 2772436175 | 3185 | 3185 | 3185 | 3180 | 1646 |
| 271 | 20231214 | 144900 | 2767198175 | 3185 | 3185 | 3185 | 3180 | 1193 |
| 272 | 20231214 | 144800 | 2763401730 | 3185 | 3185 | 3190 | 3185 | 650 |
| 273 | 20231214 | 144700 | 2761330165 | 3185 | 3180 | 3190 | 3180 | 1534 |
| 274 | 20231214 | 144600 | 2756445510 | 3180 | 3185 | 3185 | 3180 | 1416 |
| 275 | 20231214 | 144500 | 2751936725 | 3185 | 3180 | 3185 | 3180 | 1118 |
| 276 | 20231214 | 144400 | 2748379935 | 3180 | 3185 | 3185 | 3180 | 1772 |
| 277 | 20231214 | 144300 | 2742740800 | 3180 | 3180 | 3185 | 3180 | 1438 |
| 278 | 20231214 | 144200 | 2738166075 | 3180 | 3180 | 3185 | 3180 | 1689 |
| 279 | 20231214 | 144100 | 2732794300 | 3185 | 3185 | 3185 | 3180 | 2085 |
| 280 | 20231214 | 144000 | 2726160185 | 3185 | 3185 | 3185 | 3180 | 1155 |
| 281 | 20231214 | 143900 | 2722485345 | 3185 | 3185 | 3185 | 3180 | 1257 |
| 282 | 20231214 | 143800 | 2718485540 | 3185 | 3185 | 3185 | 3180 | 1858 |
| 283 | 20231214 | 143700 | 2712573830 | 3180 | 3185 | 3185 | 3180 | 1290 |
| 284 | 20231214 | 143600 | 2708470330 | 3180 | 3185 | 3190 | 3180 | 5927 |
| 285 | 20231214 | 143500 | 2689620255 | 3180 | 3190 | 3190 | 3180 | 953 |
| 286 | 20231214 | 143400 | 2686585855 | 3190 | 3185 | 3190 | 3180 | 1705 |
| 287 | 20231214 | 143300 | 2681157290 | 3190 | 3185 | 3190 | 3185 | 1354 |
| 288 | 20231214 | 143200 | 2676841450 | 3190 | 3190 | 3190 | 3185 | 1321 |
| 289 | 20231214 | 143100 | 2672631265 | 3190 | 3190 | 3190 | 3185 | 1159 |
| 290 | 20231214 | 143000 | 2668937240 | 3190 | 3185 | 3190 | 3180 | 792 |
| 291 | 20231214 | 142900 | 2666415880 | 3185 | 3180 | 3185 | 3180 | 1110 |
| 292 | 20231214 | 142800 | 2662880865 | 3185 | 3185 | 3185 | 3180 | 1107 |
| 293 | 20231214 | 142700 | 2659358580 | 3185 | 3185 | 3185 | 3180 | 952 |
| 294 | 20231214 | 142600 | 2656326790 | 3185 | 3185 | 3185 | 3180 | 1584 |
| 295 | 20231214 | 142500 | 2651285080 | 3190 | 3185 | 3190 | 3185 | 1059 |
| 296 | 20231214 | 142400 | 2647908375 | 3185 | 3180 | 3185 | 3180 | 1198 |
| 297 | 20231214 | 142300 | 2644096555 | 3180 | 3190 | 3190 | 3180 | 4356 |
| 298 | 20231214 | 142200 | 2630219155 | 3190 | 3195 | 3195 | 3190 | 919 |
| 299 | 20231214 | 142100 | 2627286210 | 3190 | 3190 | 3195 | 3190 | 1332 |
| 300 | 20231214 | 142000 | 2623035575 | 3190 | 3190 | 3195 | 3190 | 788 |
| 301 | 20231214 | 141900 | 2620519595 | 3190 | 3190 | 3195 | 3190 | 1382 |
| 302 | 20231214 | 141800 | 2616109505 | 3185 | 3190 | 3190 | 3185 | 4079 |
| 303 | 20231214 | 141700 | 2603102800 | 3190 | 3185 | 3190 | 3180 | 4324 |
| 304 | 20231214 | 141600 | 2589339725 | 3185 | 3180 | 3185 | 3180 | 1000 |
| 305 | 20231214 | 141500 | 2586158245 | 3185 | 3185 | 3185 | 3185 | 677 |
| 306 | 20231214 | 141400 | 2584002000 | 3185 | 3185 | 3185 | 3185 | 2039 |
| 307 | 20231214 | 141300 | 2577507785 | 3185 | 3190 | 3190 | 3180 | 4921 |
| 308 | 20231214 | 141200 | 2561836485 | 3185 | 3185 | 3190 | 3185 | 1073 |
| 309 | 20231214 | 141100 | 2558417115 | 3185 | 3185 | 3190 | 3185 | 2148 |
| 310 | 20231214 | 141000 | 2551574525 | 3190 | 3190 | 3195 | 3185 | 1144 |
| 311 | 20231214 | 140900 | 2547924560 | 3190 | 3190 | 3195 | 3190 | 1089 |
| 312 | 20231214 | 140800 | 2544449420 | 3190 | 3190 | 3190 | 3185 | 1320 |
| 313 | 20231214 | 140700 | 2540241575 | 3185 | 3185 | 3190 | 3185 | 1066 |
| 314 | 20231214 | 140600 | 2536845690 | 3190 | 3185 | 3190 | 3185 | 912 |
| 315 | 20231214 | 140500 | 2533938420 | 3185 | 3190 | 3195 | 3185 | 1847 |
| 316 | 20231214 | 140400 | 2528044080 | 3190 | 3190 | 3190 | 3190 | 487 |
| 317 | 20231214 | 140300 | 2526490550 | 3190 | 3195 | 3195 | 3190 | 1567 |
| 318 | 20231214 | 140200 | 2521491305 | 3190 | 3185 | 3195 | 3185 | 1051 |
| 319 | 20231214 | 140100 | 2518137340 | 3185 | 3195 | 3195 | 3185 | 1109 |
| 320 | 20231214 | 140000 | 2514598720 | 3190 | 3190 | 3195 | 3190 | 1064 |
| 321 | 20231214 | 135900 | 2511203195 | 3190 | 3195 | 3195 | 3190 | 1203 |
| 322 | 20231214 | 135800 | 2507361950 | 3195 | 3200 | 3200 | 3190 | 1170 |
| 323 | 20231214 | 135700 | 2503623875 | 3195 | 3195 | 3195 | 3190 | 556 |
| 324 | 20231214 | 135600 | 2501847785 | 3195 | 3195 | 3195 | 3190 | 1491 |
| 325 | 20231214 | 135500 | 2497088085 | 3190 | 3190 | 3195 | 3190 | 785 |
| 326 | 20231214 | 135400 | 2494581855 | 3195 | 3190 | 3195 | 3190 | 1805 |
| 327 | 20231214 | 135300 | 2488818165 | 3190 | 3195 | 3195 | 3190 | 733 |
| 328 | 20231214 | 135200 | 2486477810 | 3195 | 3190 | 3195 | 3190 | 962 |
| 329 | 20231214 | 135100 | 2483407020 | 3190 | 3190 | 3195 | 3190 | 1160 |
| 330 | 20231214 | 135000 | 2479703165 | 3190 | 3195 | 3195 | 3190 | 892 |
| 331 | 20231214 | 134900 | 2476856490 | 3195 | 3185 | 3195 | 3185 | 1143 |
| 332 | 20231214 | 134800 | 2473210965 | 3185 | 3190 | 3195 | 3185 | 2046 |
| 333 | 20231214 | 134700 | 2466684210 | 3190 | 3190 | 3190 | 3185 | 1151 |
| 334 | 20231214 | 134600 | 2463014525 | 3185 | 3195 | 3195 | 3185 | 11238 |
| 335 | 20231214 | 134500 | 2427176790 | 3195 | 3195 | 3195 | 3195 | 459 |
| 336 | 20231214 | 134400 | 2425710285 | 3195 | 3195 | 3195 | 3190 | 989 |
| 337 | 20231214 | 134300 | 2422551940 | 3190 | 3190 | 3195 | 3190 | 819 |
| 338 | 20231214 | 134200 | 2419937455 | 3190 | 3200 | 3200 | 3190 | 1935 |
| 339 | 20231214 | 134100 | 2413755910 | 3200 | 3195 | 3200 | 3195 | 1132 |
| 340 | 20231214 | 134000 | 2410137215 | 3195 | 3195 | 3200 | 3195 | 979 |
| 341 | 20231214 | 133900 | 2407008280 | 3195 | 3195 | 3200 | 3195 | 1225 |
| 342 | 20231214 | 133800 | 2403092240 | 3195 | 3195 | 3195 | 3195 | 503 |
| 343 | 20231214 | 133700 | 2401485155 | 3190 | 3200 | 3200 | 3190 | 1069 |
| 344 | 20231214 | 133600 | 2398070345 | 3190 | 3195 | 3195 | 3190 | 1880 |
| 345 | 20231214 | 133500 | 2392066225 | 3195 | 3195 | 3195 | 3190 | 1411 |
| 346 | 20231214 | 133400 | 2387563060 | 3195 | 3190 | 3195 | 3190 | 1947 |
| 347 | 20231214 | 133300 | 2381349885 | 3195 | 3195 | 3195 | 3190 | 932 |
| 348 | 20231214 | 133200 | 2378375200 | 3195 | 3195 | 3195 | 3190 | 327 |
| 349 | 20231214 | 133100 | 2377331130 | 3190 | 3195 | 3195 | 3190 | 1474 |
| 350 | 20231214 | 133000 | 2372625750 | 3195 | 3190 | 3200 | 3190 | 2815 |
| 351 | 20231214 | 132900 | 2363640925 | 3190 | 3200 | 3200 | 3190 | 3005 |
| 352 | 20231214 | 132800 | 2354049890 | 3195 | 3200 | 3200 | 3195 | 733 |
| 353 | 20231214 | 132700 | 2351706635 | 3195 | 3200 | 3200 | 3195 | 1277 |
| 354 | 20231214 | 132600 | 2347625130 | 3200 | 3190 | 3200 | 3190 | 1935 |
| 355 | 20231214 | 132500 | 2341443085 | 3195 | 3190 | 3195 | 3190 | 474 |
| 356 | 20231214 | 132400 | 2339931015 | 3190 | 3190 | 3195 | 3185 | 816 |
| 357 | 20231214 | 132300 | 2337327630 | 3190 | 3190 | 3190 | 3185 | 3944 |
| 358 | 20231214 | 132200 | 2324754150 | 3185 | 3190 | 3190 | 3185 | 859 |
| 359 | 20231214 | 132100 | 2322015445 | 3190 | 3185 | 3190 | 3185 | 1245 |
| 360 | 20231214 | 132000 | 2318046235 | 3185 | 3190 | 3190 | 3185 | 586 |
| 361 | 20231214 | 131900 | 2316178515 | 3190 | 3190 | 3195 | 3185 | 1066 |
| 362 | 20231214 | 131800 | 2312779980 | 3185 | 3195 | 3195 | 3185 | 606 |
| 363 | 20231214 | 131700 | 2310847475 | 3190 | 3190 | 3190 | 3190 | 745 |
| 364 | 20231214 | 131600 | 2308470925 | 3180 | 3185 | 3190 | 3180 | 2608 |
| 365 | 20231214 | 131500 | 2300163075 | 3185 | 3185 | 3185 | 3185 | 1 |
| 366 | 20231214 | 131400 | 2300159890 | 3180 | 3185 | 3190 | 3180 | 1985 |
| 367 | 20231214 | 131300 | 2293836830 | 3185 | 3185 | 3185 | 3185 | 66 |
| 368 | 20231214 | 131200 | 2293626620 | 3180 | 3185 | 3190 | 3180 | 4970 |
| 369 | 20231214 | 131100 | 2277815630 | 3190 | 3190 | 3190 | 3190 | 1274 |
| 370 | 20231214 | 131000 | 2273751570 | 3185 | 3185 | 3185 | 3185 | 816 |
| 371 | 20231214 | 130900 | 2271152610 | 3185 | 3185 | 3190 | 3185 | 1228 |
| 372 | 20231214 | 130800 | 2267240010 | 3190 | 3190 | 3195 | 3190 | 2749 |
| 373 | 20231214 | 130700 | 2258465540 | 3185 | 3190 | 3190 | 3185 | 1001 |
| 374 | 20231214 | 130600 | 2255275535 | 3190 | 3185 | 3190 | 3185 | 4542 |
| 375 | 20231214 | 130500 | 2240803565 | 3190 | 3190 | 3190 | 3185 | 1470 |
| 376 | 20231214 | 130400 | 2236114725 | 3190 | 3190 | 3195 | 3190 | 2647 |
| 377 | 20231214 | 130300 | 2227669905 | 3190 | 3195 | 3195 | 3190 | 1017 |
| 378 | 20231214 | 130200 | 2224423515 | 3195 | 3190 | 3195 | 3190 | 492 |
| 379 | 20231214 | 130100 | 2222853915 | 3195 | 3185 | 3195 | 3185 | 752 |
| 380 | 20231214 | 130000 | 2220455330 | 3190 | 3185 | 3190 | 3185 | 1179 |
| 381 | 20231214 | 125900 | 2216696665 | 3185 | 3185 | 3190 | 3185 | 1229 |
| 382 | 20231214 | 125800 | 2212782295 | 3190 | 3190 | 3190 | 3185 | 170 |
| 383 | 20231214 | 125700 | 2212240835 | 3190 | 3195 | 3195 | 3185 | 593 |
| 384 | 20231214 | 125600 | 2210350625 | 3190 | 3185 | 3190 | 3185 | 1415 |
| 385 | 20231214 | 125500 | 2205836780 | 3185 | 3190 | 3190 | 3185 | 1013 |
| 386 | 20231214 | 125400 | 2202609045 | 3190 | 3190 | 3195 | 3190 | 916 |
| 387 | 20231214 | 125300 | 2199685940 | 3190 | 3190 | 3195 | 3190 | 843 |
| 388 | 20231214 | 125200 | 2196996620 | 3195 | 3190 | 3195 | 3190 | 776 |
| 389 | 20231214 | 125100 | 2194519965 | 3190 | 3190 | 3195 | 3190 | 1382 |
| 390 | 20231214 | 125000 | 2190110410 | 3190 | 3190 | 3190 | 3190 | 2073 |
| 391 | 20231214 | 124900 | 2183497540 | 3200 | 3195 | 3200 | 3195 | 688 |
| 392 | 20231214 | 124800 | 2181299280 | 3200 | 3195 | 3200 | 3195 | 722 |
| 393 | 20231214 | 124700 | 2178992360 | 3195 | 3205 | 3205 | 3195 | 359 |
| 394 | 20231214 | 124600 | 2177843885 | 3200 | 3195 | 3205 | 3195 | 9995 |
| 395 | 20231214 | 124500 | 2145860685 | 3190 | 3190 | 3190 | 3190 | 600 |
| 396 | 20231214 | 124400 | 2143946685 | 3190 | 3190 | 3195 | 3190 | 1003 |
| 397 | 20231214 | 124300 | 2140746220 | 3190 | 3195 | 3195 | 3190 | 335 |
| 398 | 20231214 | 124200 | 2139677470 | 3195 | 3200 | 3200 | 3190 | 738 |
| 399 | 20231214 | 124100 | 2137321165 | 3195 | 3195 | 3200 | 3190 | 5306 |
| 400 | 20231214 | 124000 | 2120368590 | 3190 | 3190 | 3195 | 3190 | 1295 |
| 401 | 20231214 | 123900 | 2116237535 | 3195 | 3190 | 3195 | 3190 | 1488 |
| 402 | 20231214 | 123800 | 2111489715 | 3190 | 3185 | 3190 | 3180 | 2529 |
| 403 | 20231214 | 123700 | 2103429620 | 3185 | 3185 | 3185 | 3185 | 377 |
| 404 | 20231214 | 123600 | 2102228875 | 3185 | 3185 | 3185 | 3180 | 1944 |
| 405 | 20231214 | 123500 | 2096039245 | 3185 | 3185 | 3185 | 3185 | 301 |
| 406 | 20231214 | 123400 | 2095080560 | 3185 | 3185 | 3185 | 3185 | 746 |
| 407 | 20231214 | 123300 | 2092704550 | 3185 | 3180 | 3185 | 3180 | 1168 |
| 408 | 20231214 | 123200 | 2088986800 | 3185 | 3185 | 3190 | 3185 | 751 |
| 409 | 20231214 | 123100 | 2086593530 | 3180 | 3180 | 3180 | 3175 | 1946 |
| 410 | 20231214 | 123000 | 2080406855 | 3180 | 3175 | 3185 | 3175 | 2247 |
| 411 | 20231214 | 122900 | 2073259255 | 3175 | 3180 | 3180 | 3175 | 670 |
| 412 | 20231214 | 122800 | 2071130505 | 3175 | 3175 | 3175 | 3175 | 1399 |
| 413 | 20231214 | 122700 | 2066688680 | 3175 | 3175 | 3180 | 3175 | 842 |
| 414 | 20231214 | 122600 | 2064012990 | 3175 | 3185 | 3190 | 3175 | 7975 |
| 415 | 20231214 | 122500 | 2038662780 | 3185 | 3180 | 3185 | 3180 | 722 |
| 416 | 20231214 | 122400 | 2036364810 | 3185 | 3185 | 3185 | 3185 | 2105 |
| 417 | 20231214 | 122300 | 2029660385 | 3180 | 3180 | 3180 | 3175 | 8188 |
| 418 | 20231214 | 122200 | 2003624230 | 3185 | 3180 | 3185 | 3180 | 1640 |
| 419 | 20231214 | 122100 | 1998402700 | 3180 | 3185 | 3185 | 3180 | 753 |
| 420 | 20231214 | 122000 | 1996006405 | 3185 | 3185 | 3190 | 3185 | 1180 |
| 421 | 20231214 | 121900 | 1992247245 | 3185 | 3190 | 3190 | 3185 | 868 |
| 422 | 20231214 | 121800 | 1989481325 | 3185 | 3190 | 3190 | 3185 | 182 |
| 423 | 20231214 | 121700 | 1988901540 | 3190 | 3185 | 3195 | 3185 | 1722 |
| 424 | 20231214 | 121600 | 1983412390 | 3190 | 3185 | 3190 | 3185 | 762 |
| 425 | 20231214 | 121500 | 1980985415 | 3185 | 3185 | 3190 | 3185 | 930 |
| 426 | 20231214 | 121400 | 1978022230 | 3185 | 3185 | 3190 | 3185 | 1279 |
| 427 | 20231214 | 121300 | 1973943940 | 3190 | 3185 | 3190 | 3185 | 913 |
| 428 | 20231214 | 121200 | 1971034990 | 3185 | 3185 | 3190 | 3185 | 1685 |
| 429 | 20231214 | 121100 | 1965667175 | 3185 | 3185 | 3185 | 3185 | 748 |
| 430 | 20231214 | 121000 | 1963284795 | 3185 | 3185 | 3185 | 3185 | 747 |
| 431 | 20231214 | 120900 | 1960905600 | 3190 | 3190 | 3190 | 3185 | 1180 |
| 432 | 20231214 | 120800 | 1957145255 | 3190 | 3195 | 3195 | 3185 | 443 |
| 433 | 20231214 | 120700 | 1955733675 | 3195 | 3190 | 3195 | 3190 | 735 |
| 434 | 20231214 | 120600 | 1953388865 | 3190 | 3185 | 3190 | 3185 | 1771 |
| 435 | 20231214 | 120500 | 1947742195 | 3185 | 3190 | 3195 | 3185 | 2633 |
| 436 | 20231214 | 120400 | 1939343720 | 3190 | 3185 | 3190 | 3185 | 1559 |
| 437 | 20231214 | 120300 | 1934371095 | 3190 | 3185 | 3190 | 3185 | 753 |
| 438 | 20231214 | 120200 | 1931971365 | 3190 | 3190 | 3190 | 3190 | 617 |
| 439 | 20231214 | 120100 | 1930003135 | 3190 | 3190 | 3190 | 3190 | 536 |
| 440 | 20231214 | 120000 | 1928293295 | 3185 | 3185 | 3190 | 3185 | 1349 |
| 441 | 20231214 | 115900 | 1923993545 | 3190 | 3185 | 3190 | 3185 | 2396 |
| 442 | 20231214 | 115800 | 1916352305 | 3185 | 3190 | 3190 | 3180 | 7730 |
| 443 | 20231214 | 115700 | 1891729255 | 3195 | 3190 | 3195 | 3190 | 860 |
| 444 | 20231214 | 115600 | 1888984910 | 3190 | 3190 | 3190 | 3190 | 382 |
| 445 | 20231214 | 115500 | 1887766330 | 3190 | 3190 | 3190 | 3185 | 1398 |
| 446 | 20231214 | 115400 | 1883308720 | 3185 | 3185 | 3185 | 3185 | 703 |
| 447 | 20231214 | 115300 | 1881069665 | 3185 | 3185 | 3190 | 3185 | 1524 |
| 448 | 20231214 | 115200 | 1876214810 | 3185 | 3185 | 3185 | 3185 | 704 |
| 449 | 20231214 | 115100 | 1873972570 | 3185 | 3185 | 3190 | 3185 | 1721 |
| 450 | 20231214 | 115000 | 1868489770 | 3185 | 3185 | 3185 | 3185 | 544 |
| 451 | 20231214 | 114900 | 1866757130 | 3185 | 3190 | 3190 | 3185 | 4314 |
| 452 | 20231214 | 114800 | 1853014375 | 3190 | 3190 | 3190 | 3190 | 451 |
| 453 | 20231214 | 114700 | 1851575685 | 3190 | 3185 | 3190 | 3185 | 2533 |
| 454 | 20231214 | 114600 | 1843499545 | 3185 | 3180 | 3185 | 3180 | 1023 |
| 455 | 20231214 | 114500 | 1840242040 | 3180 | 3180 | 3185 | 3180 | 3454 |
| 456 | 20231214 | 114400 | 1829244415 | 3180 | 3175 | 3180 | 3175 | 505 |
| 457 | 20231214 | 114300 | 1827639005 | 3175 | 3175 | 3180 | 3175 | 1404 |
| 458 | 20231214 | 114200 | 1823179485 | 3175 | 3175 | 3175 | 3175 | 444 |
| 459 | 20231214 | 114100 | 1821769785 | 3185 | 3180 | 3185 | 3175 | 1406 |
| 460 | 20231214 | 114000 | 1817298920 | 3175 | 3180 | 3180 | 3175 | 421 |
| 461 | 20231214 | 113900 | 1815960865 | 3180 | 3175 | 3180 | 3175 | 1040 |
| 462 | 20231214 | 113800 | 1812656850 | 3180 | 3175 | 3180 | 3175 | 1554 |
| 463 | 20231214 | 113700 | 1807717015 | 3175 | 3180 | 3180 | 3175 | 1278 |
| 464 | 20231214 | 113600 | 1803655470 | 3175 | 3180 | 3180 | 3175 | 1101 |
| 465 | 20231214 | 113500 | 1800159615 | 3180 | 3175 | 3180 | 3175 | 961 |
| 466 | 20231214 | 113400 | 1797106980 | 3175 | 3175 | 3180 | 3175 | 1655 |
| 467 | 20231214 | 113300 | 1791850050 | 3175 | 3170 | 3175 | 3170 | 3531 |
| 468 | 20231214 | 113200 | 1780656445 | 3170 | 3175 | 3175 | 3165 | 2994 |
| 469 | 20231214 | 113100 | 1771163685 | 3175 | 3170 | 3175 | 3165 | 5574 |
| 470 | 20231214 | 113000 | 1753487570 | 3170 | 3175 | 3175 | 3170 | 637 |
| 471 | 20231214 | 112900 | 1751468195 | 3175 | 3165 | 3175 | 3165 | 955 |
| 472 | 20231214 | 112800 | 1748441520 | 3165 | 3170 | 3175 | 3165 | 1096 |
| 473 | 20231214 | 112700 | 1744968535 | 3165 | 3170 | 3170 | 3165 | 3547 |
| 474 | 20231214 | 112600 | 1733730555 | 3170 | 3175 | 3175 | 3170 | 613 |
| 475 | 20231214 | 112500 | 1731785590 | 3175 | 3170 | 3175 | 3170 | 923 |
| 476 | 20231214 | 112400 | 1728857670 | 3175 | 3165 | 3180 | 3165 | 8051 |
| 477 | 20231214 | 112300 | 1703317820 | 3165 | 3165 | 3165 | 3160 | 1338 |
| 478 | 20231214 | 112200 | 1699085390 | 3165 | 3175 | 3175 | 3165 | 649 |
| 479 | 20231214 | 112100 | 1697030525 | 3170 | 3165 | 3170 | 3165 | 689 |
| 480 | 20231214 | 112000 | 1694848155 | 3170 | 3170 | 3170 | 3170 | 468 |
| 481 | 20231214 | 111900 | 1693364595 | 3175 | 3175 | 3175 | 3160 | 1517 |
| 482 | 20231214 | 111800 | 1688563865 | 3170 | 3170 | 3175 | 3170 | 689 |
| 483 | 20231214 | 111700 | 1686379345 | 3170 | 3170 | 3170 | 3165 | 990 |
| 484 | 20231214 | 111600 | 1683242220 | 3175 | 3160 | 3175 | 3160 | 6688 |
| 485 | 20231214 | 111500 | 1662077720 | 3160 | 3160 | 3165 | 3160 | 1556 |
| 486 | 20231214 | 111400 | 1657158990 | 3165 | 3165 | 3165 | 3165 | 4294 |
| 487 | 20231214 | 111300 | 1643568480 | 3170 | 3165 | 3170 | 3165 | 3404 |
| 488 | 20231214 | 111200 | 1632794745 | 3170 | 3170 | 3170 | 3165 | 14528 |
| 489 | 20231214 | 111100 | 1586809630 | 3170 | 3170 | 3180 | 3170 | 7216 |
| 490 | 20231214 | 111000 | 1563929630 | 3170 | 3175 | 3175 | 3170 | 500 |
| 491 | 20231214 | 110900 | 1562344465 | 3175 | 3175 | 3180 | 3175 | 943 |
| 492 | 20231214 | 110800 | 1559350180 | 3175 | 3170 | 3180 | 3170 | 4882 |
| 493 | 20231214 | 110700 | 1543860605 | 3175 | 3175 | 3180 | 3175 | 1340 |
| 494 | 20231214 | 110600 | 1539603335 | 3175 | 3180 | 3185 | 3175 | 871 |
| 495 | 20231214 | 110500 | 1536834800 | 3180 | 3180 | 3180 | 3180 | 4357 |
| 496 | 20231214 | 110400 | 1522979540 | 3180 | 3180 | 3185 | 3180 | 2051 |
| 497 | 20231214 | 110300 | 1516455870 | 3180 | 3180 | 3185 | 3180 | 846 |
| 498 | 20231214 | 110200 | 1513761810 | 3180 | 3185 | 3185 | 3180 | 852 |
| 499 | 20231214 | 110100 | 1511051375 | 3185 | 3185 | 3190 | 3185 | 941 |
| 500 | 20231214 | 110000 | 1508054285 | 3190 | 3185 | 3190 | 3180 | 1800 |
| 501 | 20231214 | 105900 | 1502327790 | 3185 | 3180 | 3185 | 3180 | 720 |
| 502 | 20231214 | 105800 | 1500035610 | 3180 | 3185 | 3185 | 3180 | 1518 |
| 503 | 20231214 | 105700 | 1495206065 | 3180 | 3185 | 3185 | 3180 | 477 |
| 504 | 20231214 | 105600 | 1493689160 | 3185 | 3185 | 3185 | 3185 | 1276 |
| 505 | 20231214 | 105500 | 1489625100 | 3185 | 3190 | 3190 | 3185 | 1290 |
| 506 | 20231214 | 105400 | 1485511505 | 3190 | 3190 | 3190 | 3180 | 1874 |
| 507 | 20231214 | 105300 | 1479538750 | 3190 | 3190 | 3195 | 3190 | 1067 |
| 508 | 20231214 | 105200 | 1476134770 | 3190 | 3190 | 3190 | 3190 | 359 |
| 509 | 20231214 | 105100 | 1474989560 | 3195 | 3190 | 3195 | 3185 | 961 |
| 510 | 20231214 | 105000 | 1471925135 | 3185 | 3190 | 3190 | 3185 | 3048 |
| 511 | 20231214 | 104900 | 1462206300 | 3190 | 3185 | 3190 | 3180 | 4807 |
| 512 | 20231214 | 104800 | 1446876735 | 3185 | 3180 | 3185 | 3180 | 480 |
| 513 | 20231214 | 104700 | 1445348325 | 3190 | 3180 | 3190 | 3180 | 2958 |
| 514 | 20231214 | 104600 | 1435929730 | 3180 | 3170 | 3180 | 3170 | 629 |
| 515 | 20231214 | 104500 | 1433933865 | 3165 | 3170 | 3170 | 3165 | 2229 |
| 516 | 20231214 | 104400 | 1426873495 | 3175 | 3170 | 3175 | 3170 | 413 |
| 517 | 20231214 | 104300 | 1425564160 | 3165 | 3165 | 3170 | 3160 | 2824 |
| 518 | 20231214 | 104200 | 1416618895 | 3165 | 3170 | 3170 | 3165 | 1020 |
| 519 | 20231214 | 104100 | 1413388755 | 3165 | 3165 | 3165 | 3160 | 784 |
| 520 | 20231214 | 104000 | 1410907725 | 3165 | 3165 | 3185 | 3160 | 2384 |
| 521 | 20231214 | 103900 | 1403335350 | 3165 | 3160 | 3165 | 3155 | 1651 |
| 522 | 20231214 | 103800 | 1398116425 | 3160 | 3165 | 3165 | 3160 | 539 |
| 523 | 20231214 | 103700 | 1396412000 | 3165 | 3165 | 3165 | 3165 | 1602 |
| 524 | 20231214 | 103600 | 1391341670 | 3160 | 3170 | 3170 | 3160 | 636 |
| 525 | 20231214 | 103500 | 1389331210 | 3170 | 3160 | 3170 | 3160 | 6330 |
| 526 | 20231214 | 103400 | 1369292875 | 3160 | 3165 | 3165 | 3145 | 19939 |
| 527 | 20231214 | 103300 | 1306387090 | 3165 | 3165 | 3165 | 3165 | 859 |
| 528 | 20231214 | 103200 | 1303668355 | 3165 | 3165 | 3170 | 3165 | 1978 |
| 529 | 20231214 | 103100 | 1297407935 | 3165 | 3165 | 3170 | 3165 | 492 |
| 530 | 20231214 | 103000 | 1295850630 | 3170 | 3170 | 3175 | 3170 | 2339 |
| 531 | 20231214 | 102900 | 1288435980 | 3170 | 3170 | 3175 | 3170 | 972 |
| 532 | 20231214 | 102800 | 1285354200 | 3175 | 3175 | 3175 | 3170 | 963 |
| 533 | 20231214 | 102700 | 1282298730 | 3170 | 3170 | 3170 | 3165 | 1763 |
| 534 | 20231214 | 102600 | 1276710350 | 3170 | 3165 | 3170 | 3165 | 739 |
| 535 | 20231214 | 102500 | 1274371400 | 3165 | 3165 | 3165 | 3160 | 675 |
| 536 | 20231214 | 102400 | 1272236200 | 3165 | 3170 | 3170 | 3160 | 489 |
| 537 | 20231214 | 102300 | 1270688745 | 3165 | 3170 | 3170 | 3165 | 685 |
| 538 | 20231214 | 102200 | 1268520460 | 3170 | 3165 | 3170 | 3165 | 92 |
| 539 | 20231214 | 102100 | 1268229155 | 3165 | 3165 | 3165 | 3160 | 840 |
| 540 | 20231214 | 102000 | 1265571730 | 3165 | 3165 | 3170 | 3160 | 1514 |
| 541 | 20231214 | 101900 | 1260782060 | 3160 | 3165 | 3170 | 3160 | 4663 |
| 542 | 20231214 | 101800 | 1246042220 | 3165 | 3170 | 3170 | 3160 | 275 |
| 543 | 20231214 | 101700 | 1245172170 | 3165 | 3170 | 3170 | 3160 | 3130 |
| 544 | 20231214 | 101600 | 1235267195 | 3170 | 3170 | 3170 | 3165 | 211 |
| 545 | 20231214 | 101500 | 1234598330 | 3170 | 3165 | 3180 | 3165 | 7270 |
| 546 | 20231214 | 101400 | 1211538675 | 3160 | 3165 | 3165 | 3160 | 1412 |
| 547 | 20231214 | 101300 | 1207073210 | 3165 | 3160 | 3165 | 3160 | 1145 |
| 548 | 20231214 | 101200 | 1203454750 | 3160 | 3160 | 3175 | 3150 | 2894 |
| 549 | 20231214 | 101100 | 1194306365 | 3160 | 3170 | 3175 | 3140 | 47900 |
| 550 | 20231214 | 101000 | 1043295820 | 3175 | 3170 | 3175 | 3170 | 791 |
| 551 | 20231214 | 100900 | 1040787580 | 3175 | 3185 | 3185 | 3175 | 2392 |
| 552 | 20231214 | 100800 | 1033191725 | 3185 | 3185 | 3195 | 3180 | 2510 |
| 553 | 20231214 | 100700 | 1025191165 | 3185 | 3180 | 3185 | 3180 | 1880 |
| 554 | 20231214 | 100600 | 1019208875 | 3175 | 3175 | 3175 | 3175 | 951 |
| 555 | 20231214 | 100500 | 1016189450 | 3175 | 3170 | 3180 | 3170 | 4121 |
| 556 | 20231214 | 100400 | 1003106140 | 3165 | 3170 | 3170 | 3165 | 466 |
| 557 | 20231214 | 100300 | 1001630665 | 3165 | 3160 | 3170 | 3160 | 5584 |
| 558 | 20231214 | 100200 | 983977015 | 3160 | 3170 | 3175 | 3160 | 27968 |
| 559 | 20231214 | 100100 | 895484125 | 3175 | 3185 | 3185 | 3175 | 6794 |
| 560 | 20231214 | 100000 | 873892225 | 3185 | 3185 | 3185 | 3185 | 1030 |
| 561 | 20231214 | 095900 | 870611675 | 3180 | 3180 | 3180 | 3180 | 1450 |
| 562 | 20231214 | 095800 | 866000675 | 3175 | 3180 | 3180 | 3175 | 818 |
| 563 | 20231214 | 095700 | 863402250 | 3180 | 3190 | 3190 | 3180 | 870 |
| 564 | 20231214 | 095600 | 860635000 | 3190 | 3175 | 3190 | 3175 | 3824 |
| 565 | 20231214 | 095500 | 848465480 | 3180 | 3175 | 3180 | 3175 | 387 |
| 566 | 20231214 | 095400 | 847236505 | 3175 | 3180 | 3180 | 3175 | 13833 |
| 567 | 20231214 | 095300 | 803263500 | 3190 | 3185 | 3190 | 3180 | 727 |
| 568 | 20231214 | 095200 | 800949305 | 3185 | 3185 | 3185 | 3185 | 4159 |
| 569 | 20231214 | 095100 | 787702890 | 3185 | 3190 | 3190 | 3185 | 909 |
| 570 | 20231214 | 095000 | 784806190 | 3190 | 3205 | 3205 | 3185 | 6913 |
| 571 | 20231214 | 094900 | 762722700 | 3205 | 3200 | 3205 | 3200 | 330 |
| 572 | 20231214 | 094800 | 761666235 | 3205 | 3200 | 3205 | 3195 | 6751 |
| 573 | 20231214 | 094700 | 740062445 | 3200 | 3200 | 3210 | 3200 | 100 |
| 574 | 20231214 | 094600 | 739742315 | 3195 | 3190 | 3210 | 3190 | 20608 |
| 575 | 20231214 | 094500 | 673746765 | 3190 | 3185 | 3190 | 3185 | 504 |
| 576 | 20231214 | 094400 | 672141020 | 3185 | 3185 | 3185 | 3185 | 637 |
| 577 | 20231214 | 094300 | 670112175 | 3190 | 3190 | 3190 | 3180 | 13056 |
| 578 | 20231214 | 094200 | 628567915 | 3190 | 3200 | 3200 | 3185 | 28672 |
| 579 | 20231214 | 094100 | 537106820 | 3200 | 3200 | 3200 | 3200 | 939 |
| 580 | 20231214 | 094000 | 534102020 | 3200 | 3200 | 3200 | 3195 | 2500 |
| 581 | 20231214 | 093900 | 526102575 | 3200 | 3210 | 3210 | 3195 | 23187 |
| 582 | 20231214 | 093800 | 451846495 | 3215 | 3225 | 3225 | 3215 | 1599 |
| 583 | 20231214 | 093700 | 446703560 | 3220 | 3230 | 3230 | 3220 | 707 |
| 584 | 20231214 | 093600 | 444424495 | 3220 | 3205 | 3220 | 3205 | 13954 |
| 585 | 20231214 | 093500 | 399544985 | 3205 | 3210 | 3210 | 3205 | 4926 |
| 586 | 20231214 | 093400 | 383751835 | 3205 | 3220 | 3220 | 3200 | 21944 |
| 587 | 20231214 | 093300 | 313370360 | 3215 | 3220 | 3220 | 3215 | 583 |
| 588 | 20231214 | 093200 | 311495110 | 3220 | 3225 | 3225 | 3220 | 1619 |
| 589 | 20231214 | 093100 | 306279340 | 3220 | 3220 | 3225 | 3215 | 1083 |
| 590 | 20231214 | 093000 | 302792000 | 3220 | 3230 | 3230 | 3220 | 3948 |
| 591 | 20231214 | 092900 | 290065405 | 3230 | 3230 | 3230 | 3230 | 5982 |
| 592 | 20231214 | 092800 | 270743545 | 3225 | 3215 | 3225 | 3215 | 2810 |
| 593 | 20231214 | 092700 | 261695380 | 3215 | 3220 | 3225 | 3215 | 1333 |
| 594 | 20231214 | 092600 | 257404715 | 3220 | 3230 | 3230 | 3210 | 4393 |
| 595 | 20231214 | 092500 | 243262730 | 3230 | 3250 | 3250 | 3210 | 15058 |
| 596 | 20231214 | 092400 | 194720095 | 3250 | 3265 | 3265 | 3250 | 4992 |
| 597 | 20231214 | 092300 | 178486185 | 3265 | 3265 | 3265 | 3265 | 1200 |
| 598 | 20231214 | 092200 | 174568185 | 3255 | 3260 | 3260 | 3255 | 2000 |
| 599 | 20231214 | 092100 | 168052605 | 3260 | 3270 | 3275 | 3260 | 1727 |
| 600 | 20231214 | 092000 | 162421120 | 3275 | 3270 | 3275 | 3270 | 29 |
| 601 | 20231214 | 091900 | 162326185 | 3250 | 3295 | 3295 | 3250 | 15651 |
| 602 | 20231214 | 091800 | 111258620 | 3295 | 3295 | 3295 | 3295 | 302 |
| 603 | 20231214 | 091700 | 110263530 | 3290 | 3290 | 3290 | 3290 | 346 |
| 604 | 20231214 | 091600 | 109125190 | 3290 | 3285 | 3290 | 3285 | 608 |
| 605 | 20231214 | 091500 | 107125370 | 3285 | 3280 | 3285 | 3280 | 1176 |
| 606 | 20231214 | 091400 | 103262275 | 3280 | 3280 | 3280 | 3280 | 526 |
| 607 | 20231214 | 091300 | 101536995 | 3290 | 3295 | 3295 | 3275 | 1544 |
| 608 | 20231214 | 091200 | 96468885 | 3295 | 3305 | 3305 | 3295 | 890 |
| 609 | 20231214 | 091100 | 93533345 | 3310 | 3300 | 3310 | 3300 | 1006 |
| 610 | 20231214 | 091000 | 90205875 | 3300 | 3300 | 3300 | 3300 | 1828 |
| 611 | 20231214 | 090900 | 84173475 | 3285 | 3285 | 3300 | 3285 | 2532 |
| 612 | 20231214 | 090800 | 75833545 | 3285 | 3285 | 3285 | 3285 | 195 |
| 613 | 20231214 | 090700 | 75192970 | 3275 | 3290 | 3290 | 3275 | 1704 |
| 614 | 20231214 | 090600 | 69604560 | 3275 | 3275 | 3285 | 3275 | 3392 |
| 615 | 20231214 | 090500 | 58495720 | 3275 | 3280 | 3290 | 3275 | 4146 |
| 616 | 20231214 | 090400 | 44884480 | 3295 | 3290 | 3295 | 3280 | 3429 |
| 617 | 20231214 | 090300 | 33590885 | 3290 | 3280 | 3290 | 3280 | 746 |
| 618 | 20231214 | 090200 | 31140105 | 3275 | 3300 | 3300 | 3275 | 3808 |
| 619 | 20231214 | 090100 | 18628725 | 3300 | 3290 | 3300 | 3290 | 1903 |
| 620 | 20231214 | 090000 | 12354245 | 3290 | 3270 | 3290 | 3265 | 3768 |