31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 3 | 20231215 | 193500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20231215 | 193400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20231215 | 193300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20231215 | 193200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20231215 | 193100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20231215 | 193000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20231215 | 192900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20231215 | 192800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20231215 | 192700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20231215 | 192600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20231215 | 192500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20231215 | 192400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20231215 | 192300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20231215 | 192200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20231215 | 192100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20231215 | 192000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20231215 | 191900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20231215 | 191800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20231215 | 191700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20231215 | 191600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20231215 | 191500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20231215 | 191400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20231215 | 191300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20231215 | 191200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20231215 | 191100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20231215 | 191000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20231215 | 190900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20231215 | 190800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20231215 | 190700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20231215 | 190600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 33 | 20231215 | 190500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20231215 | 190400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20231215 | 190300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20231215 | 190200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20231215 | 190100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20231215 | 190000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20231215 | 185900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20231215 | 185800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20231215 | 185700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20231215 | 185600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20231215 | 185500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20231215 | 185400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20231215 | 185300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20231215 | 185200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20231215 | 185100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20231215 | 185000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20231215 | 184900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20231215 | 184800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20231215 | 184700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20231215 | 184600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20231215 | 184500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20231215 | 184400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20231215 | 184300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20231215 | 184200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20231215 | 184100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20231215 | 184000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20231215 | 183900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20231215 | 183800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20231215 | 183700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20231215 | 183600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 63 | 20231215 | 183500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20231215 | 183400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20231215 | 183300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20231215 | 183200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20231215 | 183100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20231215 | 183000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20231215 | 182900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20231215 | 182800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20231215 | 182700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20231215 | 182600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20231215 | 182500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20231215 | 182400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20231215 | 182300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20231215 | 182200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20231215 | 182100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20231215 | 182000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20231215 | 181900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20231215 | 181800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20231215 | 181700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20231215 | 181600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20231215 | 181500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20231215 | 181400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20231215 | 181300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20231215 | 181200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20231215 | 181100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20231215 | 181000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20231215 | 180900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20231215 | 180800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20231215 | 180700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20231215 | 180600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 93 | 20231215 | 180500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20231215 | 180400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20231215 | 180300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20231215 | 180200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20231215 | 180100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20231215 | 180000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20231215 | 175900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20231215 | 175800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20231215 | 175700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20231215 | 175600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20231215 | 175500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20231215 | 175400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20231215 | 175300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20231215 | 175200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20231215 | 175100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20231215 | 175000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20231215 | 174900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20231215 | 174800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20231215 | 174700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20231215 | 174600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20231215 | 174500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20231215 | 174400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20231215 | 174300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20231215 | 174200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20231215 | 174100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20231215 | 174000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20231215 | 173900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20231215 | 173800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20231215 | 173700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20231215 | 173600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 123 | 20231215 | 173500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20231215 | 173400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20231215 | 173300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20231215 | 173200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20231215 | 173100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20231215 | 173000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20231215 | 172900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20231215 | 172800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20231215 | 172700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20231215 | 172600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20231215 | 172500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20231215 | 172400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20231215 | 172300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20231215 | 172200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20231215 | 172100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20231215 | 172000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20231215 | 171900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20231215 | 171800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20231215 | 171700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20231215 | 171600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20231215 | 171500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20231215 | 171400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20231215 | 171300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20231215 | 171200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20231215 | 171100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20231215 | 171000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20231215 | 170900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20231215 | 170800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20231215 | 170700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20231215 | 170600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 153 | 20231215 | 170500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20231215 | 170400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20231215 | 170300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20231215 | 170200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20231215 | 170100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20231215 | 170000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20231215 | 165900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20231215 | 165800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20231215 | 165700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20231215 | 165600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20231215 | 165500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20231215 | 165400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20231215 | 165300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20231215 | 165200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20231215 | 165100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20231215 | 165000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20231215 | 164900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20231215 | 164800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20231215 | 164700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20231215 | 164600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20231215 | 164500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20231215 | 164400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20231215 | 164300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20231215 | 164200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20231215 | 164100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20231215 | 164000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20231215 | 163900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20231215 | 163800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20231215 | 163700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20231215 | 163600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 183 | 20231215 | 163500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20231215 | 163400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20231215 | 163300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20231215 | 163200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20231215 | 163100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20231215 | 163000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20231215 | 162900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20231215 | 162800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20231215 | 162700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20231215 | 162600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20231215 | 162500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20231215 | 162400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20231215 | 162300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20231215 | 162200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20231215 | 162100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20231215 | 162000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20231215 | 161900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20231215 | 161800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20231215 | 161700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20231215 | 161600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20231215 | 161500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20231215 | 161400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20231215 | 161300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20231215 | 161200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20231215 | 161100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20231215 | 161000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20231215 | 160900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20231215 | 160800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20231215 | 160700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20231215 | 160600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 213 | 20231215 | 160500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20231215 | 160400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20231215 | 160300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20231215 | 160200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20231215 | 160100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20231215 | 160000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20231215 | 155900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20231215 | 155800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20231215 | 155700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20231215 | 155600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20231215 | 155500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20231215 | 155400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20231215 | 155300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20231215 | 155200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20231215 | 155100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20231215 | 155000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20231215 | 154900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20231215 | 154800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20231215 | 154700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20231215 | 154600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20231215 | 154500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20231215 | 154400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20231215 | 154300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20231215 | 154200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20231215 | 154100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20231215 | 154000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20231215 | 153900 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20231215 | 153800 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 241 | 20231215 | 153700 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 242 | 20231215 | 153600 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 243 | 20231215 | 153500 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20231215 | 153400 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20231215 | 153300 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20231215 | 153200 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20231215 | 153100 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20231215 | 153000 | 1816144695 | 2275 | 2275 | 2275 | 2275 | 56174 |
| 249 | 20231215 | 152900 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 250 | 20231215 | 152800 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 251 | 20231215 | 152700 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 252 | 20231215 | 152600 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 253 | 20231215 | 152500 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 254 | 20231215 | 152400 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 255 | 20231215 | 152300 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 256 | 20231215 | 152200 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 257 | 20231215 | 152100 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 258 | 20231215 | 152000 | 1688348845 | 2295 | 2295 | 2295 | 2295 | 0 |
| 259 | 20231215 | 151900 | 1688348845 | 2295 | 2285 | 2295 | 2285 | 1984 |
| 260 | 20231215 | 151800 | 1683809825 | 2285 | 2285 | 2290 | 2285 | 2763 |
| 261 | 20231215 | 151700 | 1677487490 | 2285 | 2285 | 2290 | 2285 | 3117 |
| 262 | 20231215 | 151600 | 1670364640 | 2285 | 2290 | 2290 | 2285 | 902 |
| 263 | 20231215 | 151500 | 1668299195 | 2290 | 2290 | 2290 | 2285 | 746 |
| 264 | 20231215 | 151400 | 1666594575 | 2290 | 2290 | 2295 | 2290 | 2158 |
| 265 | 20231215 | 151300 | 1661650410 | 2295 | 2290 | 2295 | 2290 | 576 |
| 266 | 20231215 | 151200 | 1660328865 | 2295 | 2290 | 2295 | 2290 | 94 |
| 267 | 20231215 | 151100 | 1660113595 | 2290 | 2290 | 2290 | 2290 | 1107 |
| 268 | 20231215 | 151000 | 1657578565 | 2295 | 2290 | 2295 | 2290 | 2871 |
| 269 | 20231215 | 150900 | 1651003965 | 2290 | 2290 | 2295 | 2290 | 574 |
| 270 | 20231215 | 150800 | 1649687000 | 2290 | 2290 | 2295 | 2290 | 696 |
| 271 | 20231215 | 150700 | 1648089735 | 2295 | 2285 | 2295 | 2285 | 3036 |
| 272 | 20231215 | 150600 | 1641137340 | 2290 | 2285 | 2290 | 2285 | 1877 |
| 273 | 20231215 | 150500 | 1636840850 | 2290 | 2285 | 2290 | 2285 | 22 |
| 274 | 20231215 | 150400 | 1636790575 | 2290 | 2285 | 2290 | 2285 | 14 |
| 275 | 20231215 | 150300 | 1636758575 | 2285 | 2280 | 2285 | 2280 | 1666 |
| 276 | 20231215 | 150200 | 1632951860 | 2285 | 2285 | 2285 | 2285 | 3184 |
| 277 | 20231215 | 150100 | 1625676420 | 2290 | 2285 | 2290 | 2285 | 11 |
| 278 | 20231215 | 150000 | 1625651280 | 2285 | 2285 | 2285 | 2285 | 5 |
| 279 | 20231215 | 145900 | 1625639855 | 2285 | 2285 | 2285 | 2285 | 1010 |
| 280 | 20231215 | 145800 | 1623332005 | 2285 | 2285 | 2285 | 2285 | 60 |
| 281 | 20231215 | 145700 | 1623194905 | 2290 | 2290 | 2290 | 2290 | 10 |
| 282 | 20231215 | 145600 | 1623172005 | 2290 | 2290 | 2290 | 2285 | 116 |
| 283 | 20231215 | 145500 | 1622906670 | 2285 | 2280 | 2285 | 2280 | 5697 |
| 284 | 20231215 | 145400 | 1609906640 | 2280 | 2280 | 2285 | 2280 | 1575 |
| 285 | 20231215 | 145300 | 1606315625 | 2280 | 2280 | 2285 | 2280 | 136 |
| 286 | 20231215 | 145200 | 1606005290 | 2280 | 2285 | 2285 | 2280 | 531 |
| 287 | 20231215 | 145100 | 1604794455 | 2280 | 2280 | 2280 | 2280 | 46 |
| 288 | 20231215 | 145000 | 1604689575 | 2280 | 2280 | 2285 | 2280 | 356 |
| 289 | 20231215 | 144900 | 1603877890 | 2285 | 2285 | 2285 | 2285 | 100 |
| 290 | 20231215 | 144800 | 1603649390 | 2280 | 2285 | 2285 | 2280 | 4 |
| 291 | 20231215 | 144700 | 1603640260 | 2285 | 2285 | 2285 | 2280 | 146 |
| 292 | 20231215 | 144600 | 1603306875 | 2285 | 2290 | 2290 | 2285 | 469 |
| 293 | 20231215 | 144500 | 1602233295 | 2290 | 2285 | 2290 | 2285 | 112 |
| 294 | 20231215 | 144400 | 1601977370 | 2290 | 2280 | 2290 | 2280 | 47 |
| 295 | 20231215 | 144300 | 1601870200 | 2290 | 2285 | 2290 | 2280 | 482 |
| 296 | 20231215 | 144200 | 1600768830 | 2290 | 2285 | 2290 | 2285 | 460 |
| 297 | 20231215 | 144100 | 1599717725 | 2290 | 2285 | 2290 | 2285 | 2131 |
| 298 | 20231215 | 144000 | 1594847885 | 2285 | 2285 | 2285 | 2285 | 44 |
| 299 | 20231215 | 143900 | 1594747345 | 2290 | 2290 | 2290 | 2290 | 11 |
| 300 | 20231215 | 143800 | 1594722155 | 2285 | 2285 | 2285 | 2285 | 500 |
| 301 | 20231215 | 143700 | 1593579655 | 2290 | 2290 | 2290 | 2290 | 1 |
| 302 | 20231215 | 143600 | 1593577365 | 2285 | 2290 | 2290 | 2285 | 47 |
| 303 | 20231215 | 143500 | 1593469955 | 2290 | 2285 | 2290 | 2285 | 201 |
| 304 | 20231215 | 143400 | 1593010665 | 2290 | 2285 | 2290 | 2285 | 578 |
| 305 | 20231215 | 143300 | 1591689925 | 2285 | 2285 | 2285 | 2280 | 69 |
| 306 | 20231215 | 143200 | 1591532295 | 2285 | 2285 | 2285 | 2285 | 340 |
| 307 | 20231215 | 143100 | 1590755395 | 2290 | 2290 | 2290 | 2290 | 0 |
| 308 | 20231215 | 143000 | 1590755395 | 2290 | 2285 | 2290 | 2285 | 102 |
| 309 | 20231215 | 142900 | 1590522320 | 2290 | 2285 | 2290 | 2285 | 51 |
| 310 | 20231215 | 142800 | 1590405780 | 2285 | 2280 | 2285 | 2280 | 865 |
| 311 | 20231215 | 142700 | 1588429740 | 2280 | 2285 | 2285 | 2280 | 2960 |
| 312 | 20231215 | 142600 | 1581672020 | 2285 | 2285 | 2285 | 2285 | 0 |
| 313 | 20231215 | 142500 | 1581672020 | 2285 | 2290 | 2290 | 2285 | 1446 |
| 314 | 20231215 | 142400 | 1578360900 | 2290 | 2285 | 2290 | 2285 | 5004 |
| 315 | 20231215 | 142300 | 1566901750 | 2285 | 2285 | 2285 | 2285 | 1500 |
| 316 | 20231215 | 142200 | 1563474250 | 2290 | 2285 | 2290 | 2285 | 47 |
| 317 | 20231215 | 142100 | 1563366850 | 2290 | 2290 | 2290 | 2290 | 1 |
| 318 | 20231215 | 142000 | 1563364560 | 2285 | 2285 | 2285 | 2285 | 0 |
| 319 | 20231215 | 141900 | 1563364560 | 2285 | 2285 | 2285 | 2285 | 5768 |
| 320 | 20231215 | 141800 | 1550184680 | 2280 | 2285 | 2285 | 2280 | 5093 |
| 321 | 20231215 | 141700 | 1538572080 | 2280 | 2280 | 2280 | 2280 | 80 |
| 322 | 20231215 | 141600 | 1538389680 | 2285 | 2285 | 2285 | 2285 | 1152 |
| 323 | 20231215 | 141500 | 1535757360 | 2285 | 2285 | 2285 | 2280 | 723 |
| 324 | 20231215 | 141400 | 1534107805 | 2285 | 2285 | 2285 | 2285 | 3351 |
| 325 | 20231215 | 141300 | 1526450770 | 2290 | 2290 | 2290 | 2290 | 5 |
| 326 | 20231215 | 141200 | 1526439320 | 2290 | 2290 | 2290 | 2290 | 0 |
| 327 | 20231215 | 141100 | 1526439320 | 2290 | 2290 | 2290 | 2285 | 472 |
| 328 | 20231215 | 141000 | 1525358745 | 2285 | 2285 | 2290 | 2285 | 901 |
| 329 | 20231215 | 140900 | 1523298780 | 2285 | 2285 | 2285 | 2285 | 0 |
| 330 | 20231215 | 140800 | 1523298780 | 2285 | 2285 | 2285 | 2285 | 1 |
| 331 | 20231215 | 140700 | 1523296495 | 2285 | 2285 | 2285 | 2280 | 2076 |
| 332 | 20231215 | 140600 | 1518553060 | 2285 | 2285 | 2285 | 2285 | 151 |
| 333 | 20231215 | 140500 | 1518208025 | 2280 | 2285 | 2285 | 2280 | 536 |
| 334 | 20231215 | 140400 | 1516983275 | 2285 | 2285 | 2285 | 2280 | 328 |
| 335 | 20231215 | 140300 | 1516235370 | 2280 | 2285 | 2290 | 2280 | 11989 |
| 336 | 20231215 | 140200 | 1488840525 | 2285 | 2285 | 2290 | 2285 | 3312 |
| 337 | 20231215 | 140100 | 1481272530 | 2290 | 2290 | 2290 | 2290 | 2 |
| 338 | 20231215 | 140000 | 1481267950 | 2285 | 2285 | 2285 | 2285 | 4348 |
| 339 | 20231215 | 135900 | 1471332770 | 2290 | 2290 | 2290 | 2290 | 0 |
| 340 | 20231215 | 135800 | 1471332770 | 2290 | 2290 | 2290 | 2290 | 1 |
| 341 | 20231215 | 135700 | 1471330480 | 2290 | 2290 | 2290 | 2290 | 160 |
| 342 | 20231215 | 135600 | 1470964080 | 2290 | 2285 | 2290 | 2285 | 608 |
| 343 | 20231215 | 135500 | 1469574480 | 2285 | 2285 | 2285 | 2285 | 146 |
| 344 | 20231215 | 135400 | 1469240870 | 2290 | 2285 | 2290 | 2285 | 1014 |
| 345 | 20231215 | 135300 | 1466918830 | 2290 | 2285 | 2290 | 2285 | 18 |
| 346 | 20231215 | 135200 | 1466877645 | 2290 | 2290 | 2295 | 2285 | 1629 |
| 347 | 20231215 | 135100 | 1463147420 | 2290 | 2290 | 2290 | 2290 | 2000 |
| 348 | 20231215 | 135000 | 1458567420 | 2290 | 2290 | 2290 | 2290 | 100 |
| 349 | 20231215 | 134900 | 1458338420 | 2290 | 2285 | 2290 | 2285 | 45 |
| 350 | 20231215 | 134800 | 1458235585 | 2285 | 2290 | 2290 | 2285 | 150 |
| 351 | 20231215 | 134700 | 1457892785 | 2285 | 2285 | 2285 | 2285 | 1 |
| 352 | 20231215 | 134600 | 1457890500 | 2290 | 2290 | 2290 | 2290 | 207 |
| 353 | 20231215 | 134500 | 1457416470 | 2285 | 2290 | 2290 | 2285 | 548 |
| 354 | 20231215 | 134400 | 1456161785 | 2290 | 2290 | 2290 | 2290 | 2 |
| 355 | 20231215 | 134300 | 1456157205 | 2295 | 2285 | 2295 | 2285 | 9 |
| 356 | 20231215 | 134200 | 1456136595 | 2285 | 2285 | 2285 | 2285 | 1217 |
| 357 | 20231215 | 134100 | 1453355750 | 2285 | 2290 | 2290 | 2285 | 206 |
| 358 | 20231215 | 134000 | 1452884130 | 2295 | 2290 | 2295 | 2290 | 184 |
| 359 | 20231215 | 133900 | 1452462765 | 2295 | 2290 | 2295 | 2290 | 837 |
| 360 | 20231215 | 133800 | 1450546010 | 2290 | 2285 | 2290 | 2285 | 1046 |
| 361 | 20231215 | 133700 | 1448150895 | 2285 | 2285 | 2285 | 2285 | 0 |
| 362 | 20231215 | 133600 | 1448150895 | 2285 | 2290 | 2290 | 2285 | 9040 |
| 363 | 20231215 | 133500 | 1427494490 | 2285 | 2285 | 2290 | 2285 | 4630 |
| 364 | 20231215 | 133400 | 1416914935 | 2290 | 2295 | 2295 | 2285 | 60 |
| 365 | 20231215 | 133300 | 1416777760 | 2285 | 2295 | 2295 | 2285 | 2011 |
| 366 | 20231215 | 133200 | 1412182465 | 2290 | 2290 | 2290 | 2290 | 724 |
| 367 | 20231215 | 133100 | 1410524505 | 2290 | 2290 | 2295 | 2290 | 335 |
| 368 | 20231215 | 133000 | 1409755855 | 2290 | 2290 | 2290 | 2290 | 39 |
| 369 | 20231215 | 132900 | 1409666545 | 2290 | 2290 | 2290 | 2290 | 29 |
| 370 | 20231215 | 132800 | 1409600135 | 2295 | 2290 | 2295 | 2290 | 625 |
| 371 | 20231215 | 132700 | 1408168290 | 2290 | 2285 | 2290 | 2285 | 248 |
| 372 | 20231215 | 132600 | 1407601105 | 2290 | 2290 | 2290 | 2290 | 1610 |
| 373 | 20231215 | 132500 | 1403914205 | 2290 | 2290 | 2290 | 2290 | 500 |
| 374 | 20231215 | 132400 | 1402769205 | 2290 | 2285 | 2290 | 2285 | 803 |
| 375 | 20231215 | 132300 | 1400931840 | 2290 | 2285 | 2290 | 2285 | 277 |
| 376 | 20231215 | 132200 | 1400298885 | 2290 | 2285 | 2290 | 2285 | 1001 |
| 377 | 20231215 | 132100 | 1398011595 | 2285 | 2285 | 2290 | 2285 | 186 |
| 378 | 20231215 | 132000 | 1397586535 | 2285 | 2280 | 2285 | 2280 | 25 |
| 379 | 20231215 | 131900 | 1397529495 | 2280 | 2290 | 2290 | 2280 | 951 |
| 380 | 20231215 | 131800 | 1395360775 | 2285 | 2285 | 2285 | 2285 | 984 |
| 381 | 20231215 | 131700 | 1393112335 | 2285 | 2290 | 2290 | 2285 | 201 |
| 382 | 20231215 | 131600 | 1392652050 | 2285 | 2285 | 2285 | 2285 | 1064 |
| 383 | 20231215 | 131500 | 1390220810 | 2285 | 2285 | 2285 | 2285 | 514 |
| 384 | 20231215 | 131400 | 1389046320 | 2290 | 2290 | 2290 | 2290 | 88 |
| 385 | 20231215 | 131300 | 1388844800 | 2290 | 2290 | 2290 | 2290 | 1 |
| 386 | 20231215 | 131200 | 1388842510 | 2285 | 2290 | 2290 | 2285 | 50 |
| 387 | 20231215 | 131100 | 1388728235 | 2285 | 2290 | 2290 | 2285 | 22001 |
| 388 | 20231215 | 131000 | 1338402145 | 2290 | 2290 | 2290 | 2290 | 300 |
| 389 | 20231215 | 130900 | 1337715145 | 2290 | 2290 | 2290 | 2290 | 2489 |
| 390 | 20231215 | 130800 | 1332015335 | 2290 | 2295 | 2295 | 2290 | 113 |
| 391 | 20231215 | 130700 | 1331756065 | 2295 | 2290 | 2295 | 2290 | 161 |
| 392 | 20231215 | 130600 | 1331387370 | 2295 | 2290 | 2295 | 2290 | 1000 |
| 393 | 20231215 | 130500 | 1329097365 | 2290 | 2295 | 2295 | 2290 | 206 |
| 394 | 20231215 | 130400 | 1328624715 | 2300 | 2295 | 2300 | 2295 | 3363 |
| 395 | 20231215 | 130300 | 1320906625 | 2295 | 2290 | 2295 | 2290 | 651 |
| 396 | 20231215 | 130200 | 1319415830 | 2290 | 2295 | 2295 | 2290 | 4505 |
| 397 | 20231215 | 130100 | 1309076955 | 2295 | 2295 | 2295 | 2295 | 6584 |
| 398 | 20231215 | 130000 | 1293966675 | 2300 | 2300 | 2300 | 2300 | 802 |
| 399 | 20231215 | 125900 | 1292122075 | 2300 | 2295 | 2300 | 2295 | 4081 |
| 400 | 20231215 | 125800 | 1282756175 | 2295 | 2295 | 2300 | 2295 | 738 |
| 401 | 20231215 | 125700 | 1281062445 | 2295 | 2305 | 2305 | 2295 | 12645 |
| 402 | 20231215 | 125600 | 1251979010 | 2305 | 2300 | 2305 | 2300 | 2 |
| 403 | 20231215 | 125500 | 1251974405 | 2305 | 2305 | 2305 | 2305 | 500 |
| 404 | 20231215 | 125400 | 1250821905 | 2300 | 2305 | 2305 | 2300 | 4608 |
| 405 | 20231215 | 125300 | 1240223480 | 2310 | 2310 | 2310 | 2310 | 1 |
| 406 | 20231215 | 125200 | 1240221170 | 2310 | 2305 | 2310 | 2305 | 52 |
| 407 | 20231215 | 125100 | 1240101305 | 2310 | 2310 | 2310 | 2305 | 111 |
| 408 | 20231215 | 125000 | 1239845405 | 2300 | 2300 | 2310 | 2300 | 75 |
| 409 | 20231215 | 124900 | 1239672885 | 2310 | 2310 | 2310 | 2310 | 5 |
| 410 | 20231215 | 124800 | 1239661335 | 2300 | 2300 | 2310 | 2300 | 31 |
| 411 | 20231215 | 124700 | 1239590025 | 2300 | 2310 | 2310 | 2300 | 33 |
| 412 | 20231215 | 124600 | 1239514115 | 2300 | 2310 | 2310 | 2300 | 1817 |
| 413 | 20231215 | 124500 | 1235319175 | 2310 | 2310 | 2310 | 2310 | 200 |
| 414 | 20231215 | 124400 | 1234857175 | 2310 | 2310 | 2310 | 2310 | 216 |
| 415 | 20231215 | 124300 | 1234358215 | 2310 | 2305 | 2310 | 2300 | 1336 |
| 416 | 20231215 | 124200 | 1231282405 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20231215 | 124100 | 1231282405 | 2305 | 2305 | 2305 | 2305 | 1 |
| 418 | 20231215 | 124000 | 1231280100 | 2300 | 2300 | 2300 | 2300 | 7 |
| 419 | 20231215 | 123900 | 1231264000 | 2300 | 2305 | 2305 | 2300 | 300 |
| 420 | 20231215 | 123800 | 1230572700 | 2300 | 2305 | 2305 | 2300 | 330 |
| 421 | 20231215 | 123700 | 1229812960 | 2305 | 2305 | 2305 | 2305 | 429 |
| 422 | 20231215 | 123600 | 1228824115 | 2300 | 2300 | 2300 | 2300 | 112 |
| 423 | 20231215 | 123500 | 1228566515 | 2300 | 2305 | 2305 | 2300 | 4903 |
| 424 | 20231215 | 123400 | 1217283860 | 2305 | 2305 | 2305 | 2305 | 0 |
| 425 | 20231215 | 123300 | 1217283860 | 2305 | 2310 | 2310 | 2305 | 7902 |
| 426 | 20231215 | 123200 | 1199068950 | 2310 | 2305 | 2310 | 2305 | 49 |
| 427 | 20231215 | 123100 | 1198955985 | 2305 | 2305 | 2305 | 2305 | 75 |
| 428 | 20231215 | 123000 | 1198783110 | 2305 | 2305 | 2310 | 2305 | 572 |
| 429 | 20231215 | 122900 | 1197464645 | 2305 | 2305 | 2305 | 2305 | 620 |
| 430 | 20231215 | 122800 | 1196035545 | 2305 | 2310 | 2310 | 2305 | 148 |
| 431 | 20231215 | 122700 | 1195694400 | 2305 | 2305 | 2305 | 2305 | 39 |
| 432 | 20231215 | 122600 | 1195604505 | 2305 | 2310 | 2310 | 2305 | 11050 |
| 433 | 20231215 | 122500 | 1170131530 | 2310 | 2310 | 2310 | 2310 | 122 |
| 434 | 20231215 | 122400 | 1169849710 | 2310 | 2310 | 2310 | 2310 | 5839 |
| 435 | 20231215 | 122300 | 1156361620 | 2315 | 2310 | 2315 | 2310 | 534 |
| 436 | 20231215 | 122200 | 1155128070 | 2310 | 2310 | 2310 | 2310 | 300 |
| 437 | 20231215 | 122100 | 1154435070 | 2310 | 2310 | 2310 | 2310 | 96 |
| 438 | 20231215 | 122000 | 1154213310 | 2310 | 2315 | 2315 | 2310 | 294 |
| 439 | 20231215 | 121900 | 1153534150 | 2315 | 2315 | 2315 | 2315 | 800 |
| 440 | 20231215 | 121800 | 1151682150 | 2315 | 2310 | 2315 | 2310 | 1122 |
| 441 | 20231215 | 121700 | 1149090080 | 2310 | 2310 | 2310 | 2310 | 338 |
| 442 | 20231215 | 121600 | 1148309300 | 2315 | 2310 | 2315 | 2310 | 447 |
| 443 | 20231215 | 121500 | 1147276725 | 2310 | 2315 | 2320 | 2310 | 2552 |
| 444 | 20231215 | 121400 | 1141368885 | 2315 | 2315 | 2315 | 2315 | 1352 |
| 445 | 20231215 | 121300 | 1138239005 | 2315 | 2315 | 2315 | 2315 | 300 |
| 446 | 20231215 | 121200 | 1137544505 | 2320 | 2315 | 2320 | 2315 | 2 |
| 447 | 20231215 | 121100 | 1137539870 | 2320 | 2320 | 2320 | 2320 | 0 |
| 448 | 20231215 | 121000 | 1137539870 | 2320 | 2315 | 2320 | 2315 | 74 |
| 449 | 20231215 | 120900 | 1137368535 | 2315 | 2315 | 2315 | 2315 | 3218 |
| 450 | 20231215 | 120800 | 1129918865 | 2315 | 2315 | 2315 | 2315 | 0 |
| 451 | 20231215 | 120700 | 1129918865 | 2315 | 2315 | 2315 | 2315 | 106 |
| 452 | 20231215 | 120600 | 1129673475 | 2315 | 2320 | 2320 | 2315 | 21 |
| 453 | 20231215 | 120500 | 1129624855 | 2315 | 2315 | 2320 | 2315 | 7001 |
| 454 | 20231215 | 120400 | 1113417535 | 2315 | 2320 | 2320 | 2315 | 312 |
| 455 | 20231215 | 120300 | 1112695245 | 2315 | 2315 | 2315 | 2315 | 47 |
| 456 | 20231215 | 120200 | 1112586440 | 2320 | 2320 | 2320 | 2320 | 1 |
| 457 | 20231215 | 120100 | 1112584120 | 2315 | 2320 | 2320 | 2315 | 1200 |
| 458 | 20231215 | 120000 | 1109803620 | 2320 | 2315 | 2320 | 2315 | 201 |
| 459 | 20231215 | 115900 | 1109338300 | 2315 | 2315 | 2315 | 2315 | 376 |
| 460 | 20231215 | 115800 | 1108467860 | 2320 | 2320 | 2320 | 2320 | 0 |
| 461 | 20231215 | 115700 | 1108467860 | 2320 | 2320 | 2320 | 2320 | 20 |
| 462 | 20231215 | 115600 | 1108421460 | 2320 | 2315 | 2320 | 2315 | 27 |
| 463 | 20231215 | 115500 | 1108358950 | 2315 | 2315 | 2320 | 2315 | 521 |
| 464 | 20231215 | 115400 | 1107150330 | 2320 | 2320 | 2320 | 2320 | 5 |
| 465 | 20231215 | 115300 | 1107138730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 466 | 20231215 | 115200 | 1107138730 | 2320 | 2315 | 2320 | 2315 | 46 |
| 467 | 20231215 | 115100 | 1107032235 | 2320 | 2320 | 2320 | 2315 | 36 |
| 468 | 20231215 | 115000 | 1106948885 | 2315 | 2320 | 2320 | 2315 | 11 |
| 469 | 20231215 | 114900 | 1106923415 | 2320 | 2320 | 2320 | 2320 | 3 |
| 470 | 20231215 | 114800 | 1106916455 | 2315 | 2315 | 2315 | 2315 | 46 |
| 471 | 20231215 | 114700 | 1106809965 | 2320 | 2320 | 2320 | 2320 | 500 |
| 472 | 20231215 | 114600 | 1105649965 | 2315 | 2315 | 2315 | 2315 | 86 |
| 473 | 20231215 | 114500 | 1105450875 | 2320 | 2315 | 2320 | 2315 | 451 |
| 474 | 20231215 | 114400 | 1104404640 | 2315 | 2320 | 2325 | 2315 | 541 |
| 475 | 20231215 | 114300 | 1103149610 | 2320 | 2320 | 2320 | 2320 | 2894 |
| 476 | 20231215 | 114200 | 1096435530 | 2325 | 2315 | 2325 | 2315 | 10589 |
| 477 | 20231215 | 114100 | 1071870040 | 2310 | 2310 | 2315 | 2305 | 3740 |
| 478 | 20231215 | 114000 | 1063214270 | 2310 | 2310 | 2310 | 2310 | 804 |
| 479 | 20231215 | 113900 | 1061357030 | 2305 | 2305 | 2310 | 2305 | 320 |
| 480 | 20231215 | 113800 | 1060619420 | 2305 | 2305 | 2305 | 2305 | 8 |
| 481 | 20231215 | 113700 | 1060600980 | 2310 | 2305 | 2310 | 2305 | 1238 |
| 482 | 20231215 | 113600 | 1057742385 | 2310 | 2305 | 2310 | 2305 | 565 |
| 483 | 20231215 | 113500 | 1056439235 | 2305 | 2305 | 2310 | 2305 | 1261 |
| 484 | 20231215 | 113400 | 1053532200 | 2305 | 2310 | 2310 | 2305 | 26 |
| 485 | 20231215 | 113300 | 1053472265 | 2305 | 2310 | 2310 | 2305 | 250 |
| 486 | 20231215 | 113200 | 1052894865 | 2310 | 2310 | 2310 | 2310 | 4 |
| 487 | 20231215 | 113100 | 1052885625 | 2310 | 2305 | 2310 | 2305 | 1910 |
| 488 | 20231215 | 113000 | 1048483025 | 2305 | 2305 | 2310 | 2305 | 2046 |
| 489 | 20231215 | 112900 | 1043766990 | 2310 | 2305 | 2310 | 2305 | 5 |
| 490 | 20231215 | 112800 | 1043755460 | 2310 | 2305 | 2310 | 2305 | 5400 |
| 491 | 20231215 | 112700 | 1031306460 | 2305 | 2305 | 2305 | 2305 | 3062 |
| 492 | 20231215 | 112600 | 1024248550 | 2305 | 2310 | 2310 | 2305 | 58 |
| 493 | 20231215 | 112500 | 1024114845 | 2305 | 2305 | 2305 | 2305 | 1824 |
| 494 | 20231215 | 112400 | 1019910525 | 2305 | 2305 | 2305 | 2305 | 48 |
| 495 | 20231215 | 112300 | 1019799885 | 2305 | 2305 | 2305 | 2305 | 25 |
| 496 | 20231215 | 112200 | 1019742260 | 2305 | 2305 | 2305 | 2305 | 19 |
| 497 | 20231215 | 112100 | 1019698465 | 2305 | 2305 | 2305 | 2305 | 0 |
| 498 | 20231215 | 112000 | 1019698465 | 2305 | 2315 | 2315 | 2305 | 1668 |
| 499 | 20231215 | 111900 | 1015852570 | 2315 | 2310 | 2315 | 2310 | 122 |
| 500 | 20231215 | 111800 | 1015570620 | 2315 | 2310 | 2315 | 2310 | 3127 |
| 501 | 20231215 | 111700 | 1008339715 | 2310 | 2310 | 2310 | 2310 | 2580 |
| 502 | 20231215 | 111600 | 1002379915 | 2315 | 2310 | 2315 | 2310 | 5064 |
| 503 | 20231215 | 111500 | 990682070 | 2315 | 2310 | 2315 | 2310 | 1039 |
| 504 | 20231215 | 111400 | 988281970 | 2315 | 2315 | 2315 | 2315 | 130 |
| 505 | 20231215 | 111300 | 987981020 | 2315 | 2315 | 2315 | 2315 | 1402 |
| 506 | 20231215 | 111200 | 984735390 | 2315 | 2315 | 2315 | 2315 | 416 |
| 507 | 20231215 | 111100 | 983772350 | 2315 | 2315 | 2315 | 2315 | 18 |
| 508 | 20231215 | 111000 | 983730680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 509 | 20231215 | 110900 | 983730680 | 2315 | 2315 | 2315 | 2315 | 100 |
| 510 | 20231215 | 110800 | 983499180 | 2315 | 2315 | 2315 | 2315 | 45 |
| 511 | 20231215 | 110700 | 983395005 | 2320 | 2315 | 2320 | 2315 | 292 |
| 512 | 20231215 | 110600 | 982717875 | 2320 | 2315 | 2320 | 2315 | 4006 |
| 513 | 20231215 | 110500 | 973428975 | 2310 | 2310 | 2310 | 2310 | 26 |
| 514 | 20231215 | 110400 | 973368915 | 2310 | 2310 | 2310 | 2310 | 40 |
| 515 | 20231215 | 110300 | 973276515 | 2315 | 2310 | 2315 | 2310 | 526 |
| 516 | 20231215 | 110200 | 972061450 | 2310 | 2310 | 2310 | 2310 | 0 |
| 517 | 20231215 | 110100 | 972061450 | 2310 | 2310 | 2310 | 2310 | 1158 |
| 518 | 20231215 | 110000 | 969386470 | 2310 | 2310 | 2310 | 2310 | 62 |
| 519 | 20231215 | 105900 | 969243250 | 2310 | 2310 | 2310 | 2310 | 82 |
| 520 | 20231215 | 105800 | 969053830 | 2310 | 2310 | 2310 | 2310 | 1711 |
| 521 | 20231215 | 105700 | 965101420 | 2315 | 2320 | 2320 | 2310 | 17475 |
| 522 | 20231215 | 105600 | 924701055 | 2315 | 2315 | 2315 | 2315 | 170 |
| 523 | 20231215 | 105500 | 924307505 | 2320 | 2315 | 2320 | 2315 | 931 |
| 524 | 20231215 | 105400 | 922147690 | 2315 | 2320 | 2320 | 2315 | 2889 |
| 525 | 20231215 | 105300 | 915459650 | 2315 | 2320 | 2320 | 2315 | 538 |
| 526 | 20231215 | 105200 | 914214120 | 2320 | 2315 | 2320 | 2315 | 10961 |
| 527 | 20231215 | 105100 | 888839285 | 2315 | 2320 | 2320 | 2315 | 36 |
| 528 | 20231215 | 105000 | 888755940 | 2320 | 2315 | 2320 | 2315 | 1134 |
| 529 | 20231215 | 104900 | 886130225 | 2315 | 2320 | 2320 | 2315 | 579 |
| 530 | 20231215 | 104800 | 884787010 | 2315 | 2320 | 2320 | 2315 | 5233 |
| 531 | 20231215 | 104700 | 872671610 | 2315 | 2315 | 2315 | 2315 | 5625 |
| 532 | 20231215 | 104600 | 859649735 | 2315 | 2315 | 2315 | 2315 | 493 |
| 533 | 20231215 | 104500 | 858508440 | 2320 | 2320 | 2320 | 2320 | 30 |
| 534 | 20231215 | 104400 | 858438840 | 2320 | 2315 | 2320 | 2315 | 233 |
| 535 | 20231215 | 104300 | 857899340 | 2320 | 2320 | 2320 | 2320 | 1021 |
| 536 | 20231215 | 104200 | 855530620 | 2320 | 2320 | 2320 | 2320 | 2756 |
| 537 | 20231215 | 104100 | 849136700 | 2320 | 2320 | 2320 | 2320 | 3 |
| 538 | 20231215 | 104000 | 849129740 | 2320 | 2320 | 2325 | 2320 | 3884 |
| 539 | 20231215 | 103900 | 840100270 | 2320 | 2320 | 2325 | 2320 | 924 |
| 540 | 20231215 | 103800 | 837956585 | 2320 | 2320 | 2320 | 2320 | 14 |
| 541 | 20231215 | 103700 | 837924105 | 2325 | 2325 | 2325 | 2325 | 1201 |
| 542 | 20231215 | 103600 | 835131780 | 2325 | 2325 | 2325 | 2320 | 1311 |
| 543 | 20231215 | 103500 | 832090205 | 2320 | 2320 | 2320 | 2320 | 1885 |
| 544 | 20231215 | 103400 | 827717005 | 2325 | 2325 | 2325 | 2325 | 3 |
| 545 | 20231215 | 103300 | 827710030 | 2325 | 2320 | 2325 | 2320 | 10317 |
| 546 | 20231215 | 103200 | 803774505 | 2320 | 2325 | 2325 | 2320 | 28 |
| 547 | 20231215 | 103100 | 803709530 | 2325 | 2325 | 2330 | 2325 | 1546 |
| 548 | 20231215 | 103000 | 800113475 | 2330 | 2325 | 2330 | 2325 | 1448 |
| 549 | 20231215 | 102900 | 796746865 | 2325 | 2325 | 2325 | 2325 | 918 |
| 550 | 20231215 | 102800 | 794612515 | 2325 | 2330 | 2330 | 2325 | 663 |
| 551 | 20231215 | 102700 | 793068485 | 2330 | 2325 | 2330 | 2320 | 4941 |
| 552 | 20231215 | 102600 | 781563295 | 2330 | 2325 | 2330 | 2320 | 7449 |
| 553 | 20231215 | 102500 | 764244565 | 2325 | 2320 | 2325 | 2320 | 1596 |
| 554 | 20231215 | 102400 | 760533900 | 2320 | 2320 | 2325 | 2320 | 1244 |
| 555 | 20231215 | 102300 | 757647810 | 2320 | 2325 | 2325 | 2320 | 5058 |
| 556 | 20231215 | 102200 | 745894960 | 2325 | 2325 | 2325 | 2325 | 2864 |
| 557 | 20231215 | 102100 | 739236160 | 2320 | 2315 | 2320 | 2315 | 1035 |
| 558 | 20231215 | 102000 | 736835095 | 2320 | 2320 | 2320 | 2315 | 46 |
| 559 | 20231215 | 101900 | 736728470 | 2320 | 2320 | 2320 | 2320 | 3581 |
| 560 | 20231215 | 101800 | 728420550 | 2320 | 2315 | 2320 | 2315 | 3699 |
| 561 | 20231215 | 101700 | 719852355 | 2315 | 2320 | 2325 | 2315 | 291 |
| 562 | 20231215 | 101600 | 719177270 | 2320 | 2320 | 2330 | 2315 | 23013 |
| 563 | 20231215 | 101500 | 665748460 | 2315 | 2315 | 2320 | 2315 | 3175 |
| 564 | 20231215 | 101400 | 658393085 | 2315 | 2315 | 2320 | 2315 | 1177 |
| 565 | 20231215 | 101300 | 655666060 | 2320 | 2315 | 2320 | 2315 | 76 |
| 566 | 20231215 | 101200 | 655490080 | 2320 | 2320 | 2320 | 2315 | 805 |
| 567 | 20231215 | 101100 | 653624980 | 2315 | 2320 | 2320 | 2315 | 100 |
| 568 | 20231215 | 101000 | 653392985 | 2315 | 2315 | 2320 | 2315 | 1796 |
| 569 | 20231215 | 100900 | 649230240 | 2320 | 2320 | 2320 | 2315 | 1967 |
| 570 | 20231215 | 100800 | 644670525 | 2315 | 2325 | 2325 | 2315 | 5164 |
| 571 | 20231215 | 100700 | 632691290 | 2325 | 2310 | 2325 | 2310 | 20437 |
| 572 | 20231215 | 100600 | 585314790 | 2310 | 2310 | 2310 | 2305 | 8118 |
| 573 | 20231215 | 100500 | 566562875 | 2310 | 2310 | 2310 | 2305 | 421 |
| 574 | 20231215 | 100400 | 565592430 | 2310 | 2305 | 2310 | 2305 | 15010 |
| 575 | 20231215 | 100300 | 530994355 | 2310 | 2305 | 2310 | 2305 | 178 |
| 576 | 20231215 | 100200 | 530583985 | 2305 | 2305 | 2310 | 2305 | 323 |
| 577 | 20231215 | 100100 | 529839465 | 2310 | 2305 | 2310 | 2305 | 8980 |
| 578 | 20231215 | 100000 | 509140560 | 2300 | 2300 | 2305 | 2300 | 1004 |
| 579 | 20231215 | 095900 | 506831350 | 2300 | 2300 | 2305 | 2300 | 2683 |
| 580 | 20231215 | 095800 | 500660445 | 2300 | 2300 | 2305 | 2300 | 3132 |
| 581 | 20231215 | 095700 | 493456840 | 2305 | 2305 | 2305 | 2305 | 1 |
| 582 | 20231215 | 095600 | 493454535 | 2305 | 2305 | 2305 | 2305 | 103 |
| 583 | 20231215 | 095500 | 493217120 | 2300 | 2305 | 2305 | 2300 | 916 |
| 584 | 20231215 | 095400 | 491108895 | 2305 | 2300 | 2305 | 2300 | 14 |
| 585 | 20231215 | 095300 | 491076690 | 2305 | 2310 | 2310 | 2305 | 12878 |
| 586 | 20231215 | 095200 | 461391895 | 2305 | 2310 | 2310 | 2305 | 1567 |
| 587 | 20231215 | 095100 | 457778040 | 2310 | 2315 | 2315 | 2305 | 1071 |
| 588 | 20231215 | 095000 | 455304265 | 2315 | 2310 | 2315 | 2305 | 3460 |
| 589 | 20231215 | 094900 | 447312735 | 2310 | 2310 | 2310 | 2310 | 2056 |
| 590 | 20231215 | 094800 | 442563375 | 2315 | 2310 | 2315 | 2310 | 1606 |
| 591 | 20231215 | 094700 | 438853255 | 2310 | 2310 | 2315 | 2310 | 347 |
| 592 | 20231215 | 094600 | 438051645 | 2310 | 2310 | 2315 | 2310 | 132 |
| 593 | 20231215 | 094500 | 437746195 | 2310 | 2310 | 2310 | 2310 | 3315 |
| 594 | 20231215 | 094400 | 430088545 | 2305 | 2310 | 2310 | 2305 | 307 |
| 595 | 20231215 | 094300 | 429379505 | 2310 | 2315 | 2315 | 2310 | 1441 |
| 596 | 20231215 | 094200 | 426048295 | 2315 | 2305 | 2315 | 2305 | 6179 |
| 597 | 20231215 | 094100 | 411776050 | 2310 | 2305 | 2310 | 2305 | 1310 |
| 598 | 20231215 | 094000 | 408754990 | 2305 | 2305 | 2310 | 2305 | 1779 |
| 599 | 20231215 | 093900 | 404645685 | 2310 | 2310 | 2310 | 2310 | 27 |
| 600 | 20231215 | 093800 | 404583315 | 2310 | 2310 | 2310 | 2305 | 412 |
| 601 | 20231215 | 093700 | 403632465 | 2310 | 2315 | 2315 | 2305 | 5382 |
| 602 | 20231215 | 093600 | 391200065 | 2310 | 2315 | 2315 | 2310 | 526 |
| 603 | 20231215 | 093500 | 389984480 | 2315 | 2310 | 2315 | 2310 | 31 |
| 604 | 20231215 | 093400 | 389912865 | 2315 | 2310 | 2315 | 2310 | 3506 |
| 605 | 20231215 | 093300 | 381797475 | 2310 | 2310 | 2315 | 2310 | 3038 |
| 606 | 20231215 | 093200 | 374767370 | 2315 | 2315 | 2315 | 2310 | 1996 |
| 607 | 20231215 | 093100 | 370155060 | 2310 | 2310 | 2315 | 2305 | 5582 |
| 608 | 20231215 | 093000 | 357261385 | 2310 | 2305 | 2310 | 2305 | 1822 |
| 609 | 20231215 | 092900 | 353060915 | 2300 | 2310 | 2310 | 2300 | 8207 |
| 610 | 20231215 | 092800 | 334143960 | 2305 | 2310 | 2310 | 2305 | 1037 |
| 611 | 20231215 | 092700 | 331753640 | 2310 | 2305 | 2310 | 2305 | 1981 |
| 612 | 20231215 | 092600 | 327187025 | 2310 | 2305 | 2310 | 2300 | 7383 |
| 613 | 20231215 | 092500 | 310169200 | 2310 | 2305 | 2310 | 2305 | 1992 |
| 614 | 20231215 | 092400 | 305577635 | 2310 | 2310 | 2310 | 2305 | 4006 |
| 615 | 20231215 | 092300 | 296343775 | 2305 | 2315 | 2315 | 2305 | 5402 |
| 616 | 20231215 | 092200 | 283868360 | 2310 | 2310 | 2315 | 2310 | 2177 |
| 617 | 20231215 | 092100 | 278838250 | 2315 | 2315 | 2315 | 2310 | 349 |
| 618 | 20231215 | 092000 | 278030880 | 2315 | 2315 | 2315 | 2310 | 1883 |
| 619 | 20231215 | 091900 | 273679060 | 2315 | 2310 | 2315 | 2310 | 703 |
| 620 | 20231215 | 091800 | 272054755 | 2305 | 2305 | 2310 | 2305 | 951 |
| 621 | 20231215 | 091700 | 269860165 | 2310 | 2310 | 2310 | 2305 | 2206 |
| 622 | 20231215 | 091600 | 264773750 | 2310 | 2315 | 2315 | 2305 | 794 |
| 623 | 20231215 | 091500 | 262942105 | 2310 | 2310 | 2315 | 2310 | 7305 |
| 624 | 20231215 | 091400 | 246065000 | 2315 | 2315 | 2320 | 2315 | 836 |
| 625 | 20231215 | 091300 | 244127095 | 2315 | 2310 | 2315 | 2305 | 17830 |
| 626 | 20231215 | 091200 | 202910615 | 2310 | 2310 | 2310 | 2305 | 1872 |
| 627 | 20231215 | 091100 | 198586970 | 2310 | 2310 | 2315 | 2310 | 4049 |
| 628 | 20231215 | 091000 | 189233545 | 2310 | 2305 | 2310 | 2300 | 11154 |
| 629 | 20231215 | 090900 | 163542380 | 2305 | 2305 | 2305 | 2300 | 1824 |
| 630 | 20231215 | 090800 | 159340435 | 2305 | 2305 | 2305 | 2300 | 2108 |
| 631 | 20231215 | 090700 | 154491010 | 2305 | 2300 | 2305 | 2300 | 6171 |
| 632 | 20231215 | 090600 | 140288690 | 2300 | 2295 | 2305 | 2290 | 10828 |
| 633 | 20231215 | 090500 | 115397510 | 2295 | 2295 | 2300 | 2290 | 5442 |
| 634 | 20231215 | 090400 | 102932655 | 2295 | 2285 | 2295 | 2280 | 2891 |
| 635 | 20231215 | 090300 | 96335915 | 2285 | 2300 | 2300 | 2285 | 2872 |
| 636 | 20231215 | 090200 | 89769475 | 2290 | 2305 | 2305 | 2290 | 8136 |
| 637 | 20231215 | 090100 | 71113640 | 2300 | 2295 | 2305 | 2290 | 6796 |
| 638 | 20231215 | 090000 | 55494730 | 2280 | 2310 | 2315 | 2280 | 24108 |