28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 183600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 3 | 20231221 | 183500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 4 | 20231221 | 183400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 5 | 20231221 | 183300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 6 | 20231221 | 183200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 7 | 20231221 | 183100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 8 | 20231221 | 183000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 9 | 20231221 | 182900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 10 | 20231221 | 182800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 11 | 20231221 | 182700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 12 | 20231221 | 182600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 13 | 20231221 | 182500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 14 | 20231221 | 182400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 15 | 20231221 | 182300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 16 | 20231221 | 182200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 17 | 20231221 | 182100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 18 | 20231221 | 182000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 19 | 20231221 | 181900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 20 | 20231221 | 181800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 21 | 20231221 | 181700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 22 | 20231221 | 181600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 23 | 20231221 | 181500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 24 | 20231221 | 181400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 25 | 20231221 | 181300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 26 | 20231221 | 181200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 27 | 20231221 | 181100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 28 | 20231221 | 181000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 29 | 20231221 | 180900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 30 | 20231221 | 180800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 31 | 20231221 | 180700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 32 | 20231221 | 180600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 33 | 20231221 | 180500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 34 | 20231221 | 180400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 35 | 20231221 | 180300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 36 | 20231221 | 180200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 37 | 20231221 | 180100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 38 | 20231221 | 180000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 39 | 20231221 | 175900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 40 | 20231221 | 175800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 41 | 20231221 | 175700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 42 | 20231221 | 175600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 43 | 20231221 | 175500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 44 | 20231221 | 175400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 45 | 20231221 | 175300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 46 | 20231221 | 175200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 47 | 20231221 | 175100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 48 | 20231221 | 175000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 49 | 20231221 | 174900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 50 | 20231221 | 174800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 51 | 20231221 | 174700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 52 | 20231221 | 174600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 53 | 20231221 | 174500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 54 | 20231221 | 174400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 55 | 20231221 | 174300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 56 | 20231221 | 174200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 57 | 20231221 | 174100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 58 | 20231221 | 174000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 59 | 20231221 | 173900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 60 | 20231221 | 173800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 61 | 20231221 | 173700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 62 | 20231221 | 173600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 63 | 20231221 | 173500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 64 | 20231221 | 173400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 65 | 20231221 | 173300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 66 | 20231221 | 173200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 67 | 20231221 | 173100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 68 | 20231221 | 173000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 69 | 20231221 | 172900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 70 | 20231221 | 172800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 71 | 20231221 | 172700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 72 | 20231221 | 172600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 73 | 20231221 | 172500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 74 | 20231221 | 172400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 75 | 20231221 | 172300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 76 | 20231221 | 172200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 77 | 20231221 | 172100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 78 | 20231221 | 172000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 79 | 20231221 | 171900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 80 | 20231221 | 171800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 81 | 20231221 | 171700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 82 | 20231221 | 171600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 83 | 20231221 | 171500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 84 | 20231221 | 171400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 85 | 20231221 | 171300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 86 | 20231221 | 171200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 87 | 20231221 | 171100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 88 | 20231221 | 171000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 89 | 20231221 | 170900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 90 | 20231221 | 170800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 91 | 20231221 | 170700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 92 | 20231221 | 170600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 93 | 20231221 | 170500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 94 | 20231221 | 170400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 95 | 20231221 | 170300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 96 | 20231221 | 170200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 97 | 20231221 | 170100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 98 | 20231221 | 170000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 99 | 20231221 | 165900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 100 | 20231221 | 165800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 101 | 20231221 | 165700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 102 | 20231221 | 165600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 103 | 20231221 | 165500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 104 | 20231221 | 165400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 105 | 20231221 | 165300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 106 | 20231221 | 165200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 107 | 20231221 | 165100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 108 | 20231221 | 165000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 109 | 20231221 | 164900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 110 | 20231221 | 164800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 111 | 20231221 | 164700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 112 | 20231221 | 164600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 113 | 20231221 | 164500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 114 | 20231221 | 164400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 115 | 20231221 | 164300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 116 | 20231221 | 164200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 117 | 20231221 | 164100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 118 | 20231221 | 164000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 119 | 20231221 | 163900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 120 | 20231221 | 163800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 121 | 20231221 | 163700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 122 | 20231221 | 163600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 123 | 20231221 | 163500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 124 | 20231221 | 163400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 125 | 20231221 | 163300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 126 | 20231221 | 163200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 127 | 20231221 | 163100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 128 | 20231221 | 163000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 129 | 20231221 | 162900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 130 | 20231221 | 162800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 131 | 20231221 | 162700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 132 | 20231221 | 162600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 133 | 20231221 | 162500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 134 | 20231221 | 162400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 135 | 20231221 | 162300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 136 | 20231221 | 162200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 137 | 20231221 | 162100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 138 | 20231221 | 162000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 139 | 20231221 | 161900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 140 | 20231221 | 161800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 141 | 20231221 | 161700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 142 | 20231221 | 161600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 143 | 20231221 | 161500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 144 | 20231221 | 161400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 145 | 20231221 | 161300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 146 | 20231221 | 161200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 147 | 20231221 | 161100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 148 | 20231221 | 161000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 149 | 20231221 | 160900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 150 | 20231221 | 160800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 151 | 20231221 | 160700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 152 | 20231221 | 160600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 153 | 20231221 | 160500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 154 | 20231221 | 160400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 155 | 20231221 | 160300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 156 | 20231221 | 160200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 157 | 20231221 | 160100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 158 | 20231221 | 160000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 159 | 20231221 | 155900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 160 | 20231221 | 155800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 161 | 20231221 | 155700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 162 | 20231221 | 155600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 163 | 20231221 | 155500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 164 | 20231221 | 155400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 165 | 20231221 | 155300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 166 | 20231221 | 155200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 167 | 20231221 | 155100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 168 | 20231221 | 155000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 169 | 20231221 | 154900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 170 | 20231221 | 154800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 171 | 20231221 | 154700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 172 | 20231221 | 154600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 173 | 20231221 | 154500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 174 | 20231221 | 154400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 175 | 20231221 | 154300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 176 | 20231221 | 154200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 177 | 20231221 | 154100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 178 | 20231221 | 154000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 179 | 20231221 | 153900 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 180 | 20231221 | 153800 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 181 | 20231221 | 153700 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 182 | 20231221 | 153600 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 183 | 20231221 | 153500 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 184 | 20231221 | 153400 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 185 | 20231221 | 153300 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 186 | 20231221 | 153200 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 187 | 20231221 | 153100 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 0 |
| 188 | 20231221 | 153000 | 3457984990 | 3095 | 3095 | 3095 | 3095 | 12427 |
| 189 | 20231221 | 152900 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 190 | 20231221 | 152800 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 191 | 20231221 | 152700 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 192 | 20231221 | 152600 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 193 | 20231221 | 152500 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 194 | 20231221 | 152400 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 195 | 20231221 | 152300 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 196 | 20231221 | 152200 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 197 | 20231221 | 152100 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 198 | 20231221 | 152000 | 3419523425 | 3125 | 3125 | 3125 | 3125 | 0 |
| 199 | 20231221 | 151900 | 3419523425 | 3125 | 3130 | 3130 | 3105 | 1971 |
| 200 | 20231221 | 151800 | 3413365945 | 3100 | 3100 | 3140 | 3095 | 1029 |
| 201 | 20231221 | 151700 | 3410167740 | 3095 | 3095 | 3100 | 3095 | 2051 |
| 202 | 20231221 | 151600 | 3403819525 | 3100 | 3100 | 3100 | 3100 | 1601 |
| 203 | 20231221 | 151500 | 3398856425 | 3100 | 3095 | 3100 | 3095 | 1363 |
| 204 | 20231221 | 151400 | 3394637930 | 3095 | 3095 | 3095 | 3090 | 297 |
| 205 | 20231221 | 151300 | 3393719335 | 3090 | 3090 | 3100 | 3090 | 17310 |
| 206 | 20231221 | 151200 | 3340231310 | 3095 | 3100 | 3100 | 3095 | 2804 |
| 207 | 20231221 | 151100 | 3331552925 | 3095 | 3100 | 3100 | 3095 | 5172 |
| 208 | 20231221 | 151000 | 3315544725 | 3095 | 3105 | 3105 | 3095 | 379 |
| 209 | 20231221 | 150900 | 3314370425 | 3105 | 3110 | 3110 | 3100 | 6525 |
| 210 | 20231221 | 150800 | 3294120205 | 3110 | 3110 | 3110 | 3105 | 1786 |
| 211 | 20231221 | 150700 | 3288566875 | 3110 | 3100 | 3110 | 3100 | 2386 |
| 212 | 20231221 | 150600 | 3281165525 | 3100 | 3090 | 3100 | 3085 | 11039 |
| 213 | 20231221 | 150500 | 3246999540 | 3090 | 3095 | 3095 | 3090 | 6908 |
| 214 | 20231221 | 150400 | 3225653815 | 3090 | 3095 | 3095 | 3090 | 958 |
| 215 | 20231221 | 150300 | 3222690080 | 3095 | 3090 | 3095 | 3090 | 3 |
| 216 | 20231221 | 150200 | 3222680805 | 3085 | 3100 | 3100 | 3085 | 5809 |
| 217 | 20231221 | 150100 | 3204751560 | 3090 | 3095 | 3100 | 3090 | 10176 |
| 218 | 20231221 | 150000 | 3173291290 | 3095 | 3100 | 3105 | 3095 | 10493 |
| 219 | 20231221 | 145900 | 3140768095 | 3115 | 3105 | 3115 | 3100 | 5994 |
| 220 | 20231221 | 145800 | 3122168850 | 3105 | 3095 | 3105 | 3095 | 4665 |
| 221 | 20231221 | 145700 | 3107702785 | 3095 | 3090 | 3100 | 3090 | 5430 |
| 222 | 20231221 | 145600 | 3090901605 | 3095 | 3100 | 3105 | 3095 | 17697 |
| 223 | 20231221 | 145500 | 3036118555 | 3100 | 3105 | 3110 | 3100 | 5762 |
| 224 | 20231221 | 145400 | 3018246120 | 3100 | 3095 | 3105 | 3095 | 5621 |
| 225 | 20231221 | 145300 | 3000825385 | 3095 | 3110 | 3115 | 3095 | 15682 |
| 226 | 20231221 | 145200 | 2952169055 | 3115 | 3115 | 3115 | 3110 | 1683 |
| 227 | 20231221 | 145100 | 2946928195 | 3115 | 3120 | 3120 | 3115 | 2287 |
| 228 | 20231221 | 145000 | 2939804185 | 3120 | 3120 | 3130 | 3110 | 1539 |
| 229 | 20231221 | 144900 | 2935006095 | 3130 | 3125 | 3130 | 3115 | 3521 |
| 230 | 20231221 | 144800 | 2924017325 | 3130 | 3130 | 3130 | 3125 | 3 |
| 231 | 20231221 | 144700 | 2924007940 | 3130 | 3130 | 3130 | 3130 | 1558 |
| 232 | 20231221 | 144600 | 2919131400 | 3130 | 3130 | 3130 | 3130 | 21 |
| 233 | 20231221 | 144500 | 2919065670 | 3115 | 3130 | 3130 | 3115 | 2501 |
| 234 | 20231221 | 144400 | 2911265435 | 3125 | 3125 | 3125 | 3125 | 10 |
| 235 | 20231221 | 144300 | 2911234185 | 3125 | 3130 | 3130 | 3125 | 3882 |
| 236 | 20231221 | 144200 | 2899100700 | 3130 | 3125 | 3130 | 3125 | 605 |
| 237 | 20231221 | 144100 | 2897207055 | 3125 | 3140 | 3140 | 3125 | 10485 |
| 238 | 20231221 | 144000 | 2864411230 | 3135 | 3135 | 3135 | 3135 | 1782 |
| 239 | 20231221 | 143900 | 2858824660 | 3135 | 3140 | 3140 | 3135 | 3596 |
| 240 | 20231221 | 143800 | 2847546145 | 3135 | 3145 | 3145 | 3135 | 1516 |
| 241 | 20231221 | 143700 | 2842788120 | 3145 | 3145 | 3145 | 3145 | 71 |
| 242 | 20231221 | 143600 | 2842564825 | 3145 | 3140 | 3145 | 3140 | 1461 |
| 243 | 20231221 | 143500 | 2837977080 | 3140 | 3135 | 3140 | 3135 | 1366 |
| 244 | 20231221 | 143400 | 2833688265 | 3135 | 3135 | 3135 | 3130 | 826 |
| 245 | 20231221 | 143300 | 2831100005 | 3130 | 3135 | 3135 | 3130 | 2548 |
| 246 | 20231221 | 143200 | 2823124470 | 3135 | 3145 | 3145 | 3135 | 7209 |
| 247 | 20231221 | 143100 | 2800513815 | 3150 | 3150 | 3150 | 3140 | 862 |
| 248 | 20231221 | 143000 | 2797804420 | 3145 | 3160 | 3160 | 3145 | 141 |
| 249 | 20231221 | 142900 | 2797359280 | 3155 | 3160 | 3160 | 3155 | 18 |
| 250 | 20231221 | 142800 | 2797302410 | 3150 | 3150 | 3165 | 3150 | 946 |
| 251 | 20231221 | 142700 | 2794322355 | 3150 | 3145 | 3150 | 3130 | 2495 |
| 252 | 20231221 | 142600 | 2786487385 | 3145 | 3150 | 3150 | 3140 | 1258 |
| 253 | 20231221 | 142500 | 2782532570 | 3150 | 3145 | 3150 | 3135 | 10489 |
| 254 | 20231221 | 142400 | 2749645235 | 3140 | 3140 | 3140 | 3140 | 341 |
| 255 | 20231221 | 142300 | 2748574495 | 3135 | 3150 | 3155 | 3135 | 20753 |
| 256 | 20231221 | 142200 | 2683397130 | 3150 | 3170 | 3170 | 3150 | 20857 |
| 257 | 20231221 | 142100 | 2617599420 | 3170 | 3165 | 3170 | 3165 | 1322 |
| 258 | 20231221 | 142000 | 2613409055 | 3170 | 3170 | 3170 | 3170 | 10 |
| 259 | 20231221 | 141900 | 2613377355 | 3170 | 3175 | 3175 | 3170 | 2331 |
| 260 | 20231221 | 141800 | 2605988075 | 3175 | 3180 | 3180 | 3175 | 2457 |
| 261 | 20231221 | 141700 | 2598187070 | 3180 | 3180 | 3180 | 3175 | 266 |
| 262 | 20231221 | 141600 | 2597341490 | 3180 | 3180 | 3180 | 3180 | 3 |
| 263 | 20231221 | 141500 | 2597331950 | 3180 | 3180 | 3180 | 3180 | 1 |
| 264 | 20231221 | 141400 | 2597328770 | 3175 | 3175 | 3175 | 3175 | 5 |
| 265 | 20231221 | 141300 | 2597312895 | 3185 | 3175 | 3185 | 3175 | 1664 |
| 266 | 20231221 | 141200 | 2592028475 | 3180 | 3180 | 3180 | 3180 | 1 |
| 267 | 20231221 | 141100 | 2592025295 | 3180 | 3180 | 3180 | 3180 | 1006 |
| 268 | 20231221 | 141000 | 2588826215 | 3185 | 3180 | 3185 | 3180 | 560 |
| 269 | 20231221 | 140900 | 2587045410 | 3180 | 3180 | 3180 | 3180 | 483 |
| 270 | 20231221 | 140800 | 2585509470 | 3180 | 3180 | 3180 | 3180 | 505 |
| 271 | 20231221 | 140700 | 2583903570 | 3180 | 3180 | 3180 | 3180 | 152 |
| 272 | 20231221 | 140600 | 2583420210 | 3180 | 3175 | 3180 | 3175 | 1001 |
| 273 | 20231221 | 140500 | 2580242030 | 3180 | 3180 | 3180 | 3180 | 0 |
| 274 | 20231221 | 140400 | 2580242030 | 3180 | 3185 | 3190 | 3180 | 461 |
| 275 | 20231221 | 140300 | 2578773755 | 3185 | 3175 | 3185 | 3175 | 323 |
| 276 | 20231221 | 140200 | 2577746545 | 3175 | 3175 | 3180 | 3170 | 55 |
| 277 | 20231221 | 140100 | 2577571920 | 3180 | 3180 | 3180 | 3175 | 887 |
| 278 | 20231221 | 140000 | 2574755540 | 3185 | 3175 | 3185 | 3175 | 317 |
| 279 | 20231221 | 135900 | 2573749055 | 3170 | 3175 | 3175 | 3170 | 13 |
| 280 | 20231221 | 135800 | 2573707790 | 3165 | 3165 | 3165 | 3165 | 0 |
| 281 | 20231221 | 135700 | 2573707790 | 3165 | 3165 | 3165 | 3165 | 21 |
| 282 | 20231221 | 135600 | 2573641325 | 3160 | 3160 | 3160 | 3155 | 7838 |
| 283 | 20231221 | 135500 | 2548890795 | 3160 | 3175 | 3175 | 3160 | 17185 |
| 284 | 20231221 | 135400 | 2494501105 | 3175 | 3175 | 3175 | 3170 | 1400 |
| 285 | 20231221 | 135300 | 2490063085 | 3170 | 3180 | 3180 | 3170 | 3581 |
| 286 | 20231221 | 135200 | 2478699350 | 3185 | 3175 | 3185 | 3175 | 1001 |
| 287 | 20231221 | 135100 | 2475521165 | 3175 | 3185 | 3185 | 3175 | 3001 |
| 288 | 20231221 | 135000 | 2465982440 | 3185 | 3185 | 3185 | 3185 | 5 |
| 289 | 20231221 | 134900 | 2465966515 | 3185 | 3180 | 3185 | 3175 | 504 |
| 290 | 20231221 | 134800 | 2464366270 | 3170 | 3185 | 3185 | 3170 | 11723 |
| 291 | 20231221 | 134700 | 2427138175 | 3180 | 3185 | 3185 | 3180 | 809 |
| 292 | 20231221 | 134600 | 2424565550 | 3185 | 3195 | 3195 | 3185 | 10100 |
| 293 | 20231221 | 134500 | 2392391035 | 3185 | 3185 | 3190 | 3185 | 3711 |
| 294 | 20231221 | 134400 | 2380564920 | 3190 | 3190 | 3190 | 3190 | 0 |
| 295 | 20231221 | 134300 | 2380564920 | 3190 | 3190 | 3190 | 3185 | 1021 |
| 296 | 20231221 | 134200 | 2377308060 | 3190 | 3190 | 3190 | 3190 | 50 |
| 297 | 20231221 | 134100 | 2377148560 | 3190 | 3190 | 3190 | 3190 | 36 |
| 298 | 20231221 | 134000 | 2377033720 | 3190 | 3195 | 3195 | 3190 | 1224 |
| 299 | 20231221 | 133900 | 2373129135 | 3190 | 3190 | 3190 | 3190 | 1517 |
| 300 | 20231221 | 133800 | 2368289905 | 3195 | 3195 | 3195 | 3195 | 0 |
| 301 | 20231221 | 133700 | 2368289905 | 3195 | 3195 | 3195 | 3195 | 101 |
| 302 | 20231221 | 133600 | 2367967210 | 3195 | 3195 | 3195 | 3195 | 190 |
| 303 | 20231221 | 133500 | 2367360160 | 3195 | 3200 | 3200 | 3195 | 1565 |
| 304 | 20231221 | 133400 | 2362359980 | 3190 | 3195 | 3195 | 3190 | 310 |
| 305 | 20231221 | 133300 | 2361370575 | 3190 | 3190 | 3190 | 3190 | 0 |
| 306 | 20231221 | 133200 | 2361370575 | 3190 | 3195 | 3195 | 3190 | 2662 |
| 307 | 20231221 | 133100 | 2352878735 | 3195 | 3195 | 3195 | 3195 | 2 |
| 308 | 20231221 | 133000 | 2352872345 | 3195 | 3195 | 3195 | 3195 | 2716 |
| 309 | 20231221 | 132900 | 2344194725 | 3200 | 3200 | 3200 | 3200 | 0 |
| 310 | 20231221 | 132800 | 2344194725 | 3200 | 3205 | 3205 | 3200 | 1644 |
| 311 | 20231221 | 132700 | 2338933915 | 3205 | 3200 | 3205 | 3200 | 1985 |
| 312 | 20231221 | 132600 | 2332581910 | 3200 | 3200 | 3200 | 3200 | 80 |
| 313 | 20231221 | 132500 | 2332325910 | 3200 | 3200 | 3200 | 3200 | 0 |
| 314 | 20231221 | 132400 | 2332325910 | 3200 | 3200 | 3200 | 3200 | 10 |
| 315 | 20231221 | 132300 | 2332293910 | 3195 | 3195 | 3195 | 3195 | 600 |
| 316 | 20231221 | 132200 | 2330376910 | 3195 | 3195 | 3195 | 3195 | 112 |
| 317 | 20231221 | 132100 | 2330019070 | 3200 | 3200 | 3200 | 3200 | 19 |
| 318 | 20231221 | 132000 | 2329958270 | 3200 | 3200 | 3200 | 3200 | 1801 |
| 319 | 20231221 | 131900 | 2324195070 | 3195 | 3205 | 3205 | 3195 | 5868 |
| 320 | 20231221 | 131800 | 2305421655 | 3205 | 3205 | 3205 | 3200 | 1402 |
| 321 | 20231221 | 131700 | 2300935160 | 3205 | 3205 | 3205 | 3205 | 354 |
| 322 | 20231221 | 131600 | 2299800590 | 3205 | 3205 | 3205 | 3205 | 196 |
| 323 | 20231221 | 131500 | 2299172410 | 3210 | 3210 | 3210 | 3210 | 50 |
| 324 | 20231221 | 131400 | 2299011910 | 3205 | 3210 | 3210 | 3205 | 500 |
| 325 | 20231221 | 131300 | 2297407910 | 3210 | 3210 | 3210 | 3210 | 210 |
| 326 | 20231221 | 131200 | 2296733810 | 3210 | 3210 | 3210 | 3200 | 650 |
| 327 | 20231221 | 131100 | 2294647610 | 3210 | 3210 | 3210 | 3210 | 3 |
| 328 | 20231221 | 131000 | 2294637980 | 3200 | 3200 | 3200 | 3200 | 2900 |
| 329 | 20231221 | 130900 | 2285357980 | 3200 | 3200 | 3200 | 3200 | 50 |
| 330 | 20231221 | 130800 | 2285197980 | 3200 | 3210 | 3210 | 3200 | 1076 |
| 331 | 20231221 | 130700 | 2281754765 | 3200 | 3200 | 3200 | 3200 | 0 |
| 332 | 20231221 | 130600 | 2281754765 | 3200 | 3200 | 3200 | 3200 | 0 |
| 333 | 20231221 | 130500 | 2281754765 | 3200 | 3200 | 3200 | 3200 | 350 |
| 334 | 20231221 | 130400 | 2280634765 | 3200 | 3200 | 3200 | 3200 | 182 |
| 335 | 20231221 | 130300 | 2280052365 | 3200 | 3200 | 3200 | 3200 | 180 |
| 336 | 20231221 | 130200 | 2279476365 | 3200 | 3190 | 3200 | 3190 | 1145 |
| 337 | 20231221 | 130100 | 2275815875 | 3195 | 3195 | 3195 | 3190 | 3876 |
| 338 | 20231221 | 130000 | 2263437110 | 3200 | 3190 | 3200 | 3190 | 3848 |
| 339 | 20231221 | 125900 | 2251140745 | 3195 | 3195 | 3195 | 3190 | 3254 |
| 340 | 20231221 | 125800 | 2240746745 | 3200 | 3210 | 3210 | 3195 | 2630 |
| 341 | 20231221 | 125700 | 2232343875 | 3195 | 3190 | 3200 | 3190 | 2469 |
| 342 | 20231221 | 125600 | 2224463020 | 3185 | 3215 | 3215 | 3185 | 62933 |
| 343 | 20231221 | 125500 | 2023350840 | 3220 | 3215 | 3220 | 3210 | 12414 |
| 344 | 20231221 | 125400 | 1983435805 | 3215 | 3225 | 3225 | 3215 | 5687 |
| 345 | 20231221 | 125300 | 1965127900 | 3240 | 3225 | 3240 | 3225 | 802 |
| 346 | 20231221 | 125200 | 1962541435 | 3220 | 3220 | 3220 | 3220 | 0 |
| 347 | 20231221 | 125100 | 1962541435 | 3220 | 3240 | 3245 | 3220 | 3017 |
| 348 | 20231221 | 125000 | 1952761990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 349 | 20231221 | 124900 | 1952761990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 350 | 20231221 | 124800 | 1952761990 | 3245 | 3220 | 3245 | 3220 | 31 |
| 351 | 20231221 | 124700 | 1952662145 | 3245 | 3245 | 3245 | 3245 | 0 |
| 352 | 20231221 | 124600 | 1952662145 | 3245 | 3245 | 3245 | 3245 | 0 |
| 353 | 20231221 | 124500 | 1952662145 | 3245 | 3245 | 3245 | 3225 | 2556 |
| 354 | 20231221 | 124400 | 1944419005 | 3230 | 3230 | 3230 | 3230 | 409 |
| 355 | 20231221 | 124300 | 1943097935 | 3250 | 3250 | 3250 | 3250 | 50 |
| 356 | 20231221 | 124200 | 1942935435 | 3250 | 3250 | 3250 | 3250 | 0 |
| 357 | 20231221 | 124100 | 1942935435 | 3250 | 3250 | 3250 | 3250 | 60 |
| 358 | 20231221 | 124000 | 1942740435 | 3250 | 3250 | 3250 | 3250 | 0 |
| 359 | 20231221 | 123900 | 1942740435 | 3250 | 3250 | 3250 | 3250 | 200 |
| 360 | 20231221 | 123800 | 1942090435 | 3250 | 3250 | 3250 | 3250 | 0 |
| 361 | 20231221 | 123700 | 1942090435 | 3250 | 3250 | 3250 | 3250 | 0 |
| 362 | 20231221 | 123600 | 1942090435 | 3250 | 3230 | 3250 | 3230 | 1031 |
| 363 | 20231221 | 123500 | 1938746245 | 3250 | 3250 | 3250 | 3250 | 0 |
| 364 | 20231221 | 123400 | 1938746245 | 3250 | 3245 | 3250 | 3245 | 120 |
| 365 | 20231221 | 123300 | 1938356305 | 3245 | 3230 | 3245 | 3230 | 51 |
| 366 | 20231221 | 123200 | 1938191455 | 3230 | 3225 | 3230 | 3225 | 42 |
| 367 | 20231221 | 123100 | 1938056000 | 3225 | 3225 | 3225 | 3220 | 22 |
| 368 | 20231221 | 123000 | 1937985110 | 3230 | 3230 | 3230 | 3230 | 1644 |
| 369 | 20231221 | 122900 | 1932674990 | 3225 | 3230 | 3230 | 3225 | 102 |
| 370 | 20231221 | 122800 | 1932346035 | 3230 | 3225 | 3230 | 3225 | 102 |
| 371 | 20231221 | 122700 | 1932017080 | 3230 | 3230 | 3230 | 3225 | 1847 |
| 372 | 20231221 | 122600 | 1926060495 | 3225 | 3225 | 3230 | 3225 | 1029 |
| 373 | 20231221 | 122500 | 1922741965 | 3225 | 3225 | 3225 | 3220 | 2683 |
| 374 | 20231221 | 122400 | 1914092700 | 3225 | 3225 | 3225 | 3225 | 304 |
| 375 | 20231221 | 122300 | 1913112300 | 3225 | 3230 | 3230 | 3225 | 669 |
| 376 | 20231221 | 122200 | 1910954260 | 3230 | 3230 | 3230 | 3230 | 6482 |
| 377 | 20231221 | 122100 | 1890017400 | 3225 | 3225 | 3225 | 3225 | 655 |
| 378 | 20231221 | 122000 | 1887905025 | 3230 | 3220 | 3230 | 3220 | 605 |
| 379 | 20231221 | 121900 | 1885953920 | 3225 | 3225 | 3230 | 3215 | 8259 |
| 380 | 20231221 | 121800 | 1859352605 | 3225 | 3225 | 3225 | 3225 | 1001 |
| 381 | 20231221 | 121700 | 1856124380 | 3225 | 3240 | 3240 | 3220 | 24185 |
| 382 | 20231221 | 121600 | 1778085415 | 3235 | 3240 | 3240 | 3235 | 1370 |
| 383 | 20231221 | 121500 | 1773652085 | 3240 | 3245 | 3245 | 3240 | 5718 |
| 384 | 20231221 | 121400 | 1755125635 | 3245 | 3245 | 3245 | 3245 | 201 |
| 385 | 20231221 | 121300 | 1754473390 | 3245 | 3245 | 3245 | 3240 | 544 |
| 386 | 20231221 | 121200 | 1752708210 | 3245 | 3245 | 3245 | 3245 | 610 |
| 387 | 20231221 | 121100 | 1750728760 | 3245 | 3245 | 3245 | 3245 | 376 |
| 388 | 20231221 | 121000 | 1749508640 | 3250 | 3250 | 3250 | 3240 | 7834 |
| 389 | 20231221 | 120900 | 1724107240 | 3250 | 3255 | 3255 | 3250 | 1586 |
| 390 | 20231221 | 120800 | 1718947735 | 3255 | 3255 | 3255 | 3255 | 300 |
| 391 | 20231221 | 120700 | 1717971235 | 3255 | 3255 | 3255 | 3255 | 32 |
| 392 | 20231221 | 120600 | 1717867075 | 3260 | 3260 | 3260 | 3260 | 0 |
| 393 | 20231221 | 120500 | 1717867075 | 3260 | 3260 | 3260 | 3260 | 0 |
| 394 | 20231221 | 120400 | 1717867075 | 3260 | 3260 | 3260 | 3260 | 0 |
| 395 | 20231221 | 120300 | 1717867075 | 3260 | 3260 | 3260 | 3260 | 1 |
| 396 | 20231221 | 120200 | 1717863815 | 3250 | 3250 | 3260 | 3245 | 596 |
| 397 | 20231221 | 120100 | 1715929410 | 3255 | 3260 | 3260 | 3255 | 403 |
| 398 | 20231221 | 120000 | 1714616140 | 3250 | 3250 | 3250 | 3250 | 0 |
| 399 | 20231221 | 115900 | 1714616140 | 3250 | 3260 | 3260 | 3250 | 544 |
| 400 | 20231221 | 115800 | 1712847900 | 3265 | 3265 | 3265 | 3265 | 1 |
| 401 | 20231221 | 115700 | 1712844635 | 3270 | 3270 | 3270 | 3270 | 0 |
| 402 | 20231221 | 115600 | 1712844635 | 3270 | 3260 | 3270 | 3250 | 5591 |
| 403 | 20231221 | 115500 | 1694665000 | 3270 | 3270 | 3270 | 3270 | 0 |
| 404 | 20231221 | 115400 | 1694665000 | 3270 | 3270 | 3270 | 3270 | 60 |
| 405 | 20231221 | 115300 | 1694468800 | 3270 | 3270 | 3270 | 3270 | 1 |
| 406 | 20231221 | 115200 | 1694465530 | 3260 | 3270 | 3270 | 3260 | 2002 |
| 407 | 20231221 | 115100 | 1687938755 | 3270 | 3270 | 3270 | 3270 | 306 |
| 408 | 20231221 | 115000 | 1686938135 | 3270 | 3270 | 3270 | 3270 | 0 |
| 409 | 20231221 | 114900 | 1686938135 | 3270 | 3270 | 3270 | 3270 | 0 |
| 410 | 20231221 | 114800 | 1686938135 | 3270 | 3270 | 3270 | 3270 | 0 |
| 411 | 20231221 | 114700 | 1686938135 | 3270 | 3270 | 3270 | 3270 | 151 |
| 412 | 20231221 | 114600 | 1686444365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 413 | 20231221 | 114500 | 1686444365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 414 | 20231221 | 114400 | 1686444365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 415 | 20231221 | 114300 | 1686444365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 416 | 20231221 | 114200 | 1686444365 | 3260 | 3260 | 3260 | 3260 | 0 |
| 417 | 20231221 | 114100 | 1686444365 | 3260 | 3265 | 3265 | 3260 | 1814 |
| 418 | 20231221 | 114000 | 1680525720 | 3260 | 3260 | 3260 | 3260 | 0 |
| 419 | 20231221 | 113900 | 1680525720 | 3260 | 3260 | 3260 | 3260 | 300 |
| 420 | 20231221 | 113800 | 1679547720 | 3260 | 3265 | 3265 | 3260 | 1412 |
| 421 | 20231221 | 113700 | 1674939595 | 3270 | 3270 | 3270 | 3270 | 0 |
| 422 | 20231221 | 113600 | 1674939595 | 3270 | 3265 | 3270 | 3265 | 316 |
| 423 | 20231221 | 113500 | 1673907850 | 3265 | 3265 | 3265 | 3265 | 0 |
| 424 | 20231221 | 113400 | 1673907850 | 3265 | 3265 | 3265 | 3265 | 0 |
| 425 | 20231221 | 113300 | 1673907850 | 3265 | 3265 | 3270 | 3265 | 2000 |
| 426 | 20231221 | 113200 | 1667376325 | 3265 | 3265 | 3265 | 3265 | 2077 |
| 427 | 20231221 | 113100 | 1660594920 | 3270 | 3280 | 3280 | 3270 | 4016 |
| 428 | 20231221 | 113000 | 1647452660 | 3280 | 3285 | 3285 | 3280 | 723 |
| 429 | 20231221 | 112900 | 1645080960 | 3285 | 3305 | 3305 | 3285 | 255 |
| 430 | 20231221 | 112800 | 1644243170 | 3305 | 3305 | 3305 | 3305 | 1071 |
| 431 | 20231221 | 112700 | 1640703515 | 3305 | 3300 | 3305 | 3300 | 1000 |
| 432 | 20231221 | 112600 | 1637401015 | 3305 | 3290 | 3305 | 3290 | 1626 |
| 433 | 20231221 | 112500 | 1632039960 | 3305 | 3305 | 3305 | 3305 | 0 |
| 434 | 20231221 | 112400 | 1632039960 | 3305 | 3305 | 3305 | 3305 | 800 |
| 435 | 20231221 | 112300 | 1629395960 | 3300 | 3280 | 3300 | 3280 | 2638 |
| 436 | 20231221 | 112200 | 1620694590 | 3280 | 3280 | 3280 | 3280 | 1 |
| 437 | 20231221 | 112100 | 1620691310 | 3280 | 3280 | 3280 | 3280 | 1 |
| 438 | 20231221 | 112000 | 1620688030 | 3270 | 3270 | 3270 | 3270 | 1929 |
| 439 | 20231221 | 111900 | 1614380200 | 3270 | 3265 | 3270 | 3265 | 1233 |
| 440 | 20231221 | 111800 | 1610348295 | 3265 | 3265 | 3265 | 3265 | 370 |
| 441 | 20231221 | 111700 | 1609140245 | 3265 | 3270 | 3275 | 3265 | 1563 |
| 442 | 20231221 | 111600 | 1604029310 | 3270 | 3280 | 3280 | 3270 | 1364 |
| 443 | 20231221 | 111500 | 1599562700 | 3280 | 3290 | 3290 | 3280 | 1849 |
| 444 | 20231221 | 111400 | 1593481005 | 3290 | 3295 | 3295 | 3290 | 2462 |
| 445 | 20231221 | 111300 | 1585379220 | 3295 | 3300 | 3300 | 3295 | 11 |
| 446 | 20231221 | 111200 | 1585342935 | 3300 | 3290 | 3300 | 3290 | 8130 |
| 447 | 20231221 | 111100 | 1558540035 | 3285 | 3295 | 3300 | 3285 | 5039 |
| 448 | 20231221 | 111000 | 1541953570 | 3300 | 3300 | 3300 | 3300 | 2697 |
| 449 | 20231221 | 110900 | 1533053470 | 3270 | 3280 | 3300 | 3270 | 5941 |
| 450 | 20231221 | 110800 | 1513592235 | 3280 | 3290 | 3290 | 3280 | 12704 |
| 451 | 20231221 | 110700 | 1471922700 | 3300 | 3285 | 3300 | 3285 | 1548 |
| 452 | 20231221 | 110600 | 1466832460 | 3285 | 3290 | 3290 | 3285 | 3121 |
| 453 | 20231221 | 110500 | 1456567470 | 3285 | 3315 | 3315 | 3285 | 8164 |
| 454 | 20231221 | 110400 | 1429605365 | 3315 | 3300 | 3315 | 3290 | 4449 |
| 455 | 20231221 | 110300 | 1414918700 | 3310 | 3315 | 3315 | 3310 | 10371 |
| 456 | 20231221 | 110200 | 1380590680 | 3315 | 3305 | 3320 | 3305 | 2319 |
| 457 | 20231221 | 110100 | 1372916025 | 3280 | 3305 | 3305 | 3280 | 5152 |
| 458 | 20231221 | 110000 | 1356013310 | 3295 | 3295 | 3295 | 3295 | 1000 |
| 459 | 20231221 | 105900 | 1352718310 | 3295 | 3295 | 3295 | 3295 | 1 |
| 460 | 20231221 | 105800 | 1352715015 | 3280 | 3285 | 3285 | 3280 | 2460 |
| 461 | 20231221 | 105700 | 1344644510 | 3285 | 3305 | 3310 | 3285 | 2708 |
| 462 | 20231221 | 105600 | 1335706515 | 3310 | 3315 | 3320 | 3310 | 6742 |
| 463 | 20231221 | 105500 | 1313368600 | 3320 | 3305 | 3320 | 3305 | 10954 |
| 464 | 20231221 | 105400 | 1277060800 | 3305 | 3300 | 3315 | 3300 | 1054 |
| 465 | 20231221 | 105300 | 1273572140 | 3295 | 3300 | 3300 | 3290 | 8285 |
| 466 | 20231221 | 105200 | 1246262315 | 3310 | 3280 | 3310 | 3280 | 19717 |
| 467 | 20231221 | 105100 | 1181263105 | 3280 | 3275 | 3280 | 3270 | 1212 |
| 468 | 20231221 | 105000 | 1177290340 | 3275 | 3270 | 3275 | 3270 | 445 |
| 469 | 20231221 | 104900 | 1175833190 | 3265 | 3265 | 3265 | 3265 | 3050 |
| 470 | 20231221 | 104800 | 1165874940 | 3265 | 3250 | 3265 | 3250 | 60 |
| 471 | 20231221 | 104700 | 1165679925 | 3250 | 3265 | 3265 | 3245 | 2056 |
| 472 | 20231221 | 104600 | 1159001075 | 3270 | 3270 | 3270 | 3270 | 6 |
| 473 | 20231221 | 104500 | 1158981455 | 3265 | 3270 | 3270 | 3265 | 156 |
| 474 | 20231221 | 104400 | 1158471705 | 3275 | 3270 | 3275 | 3270 | 611 |
| 475 | 20231221 | 104300 | 1156473730 | 3275 | 3275 | 3275 | 3275 | 0 |
| 476 | 20231221 | 104200 | 1156473730 | 3275 | 3275 | 3275 | 3275 | 3346 |
| 477 | 20231221 | 104100 | 1145515580 | 3275 | 3250 | 3275 | 3250 | 3264 |
| 478 | 20231221 | 104000 | 1134844275 | 3250 | 3245 | 3250 | 3245 | 89 |
| 479 | 20231221 | 103900 | 1134555320 | 3245 | 3240 | 3245 | 3235 | 2091 |
| 480 | 20231221 | 103800 | 1127780705 | 3245 | 3240 | 3245 | 3235 | 2522 |
| 481 | 20231221 | 103700 | 1119612515 | 3245 | 3235 | 3245 | 3235 | 2682 |
| 482 | 20231221 | 103600 | 1110928005 | 3240 | 3250 | 3250 | 3240 | 9380 |
| 483 | 20231221 | 103500 | 1080514850 | 3245 | 3250 | 3250 | 3245 | 6613 |
| 484 | 20231221 | 103400 | 1059040100 | 3255 | 3255 | 3255 | 3250 | 110 |
| 485 | 20231221 | 103300 | 1058682590 | 3250 | 3250 | 3250 | 3250 | 1247 |
| 486 | 20231221 | 103200 | 1054629840 | 3250 | 3250 | 3250 | 3250 | 761 |
| 487 | 20231221 | 103100 | 1052156590 | 3250 | 3250 | 3250 | 3250 | 1196 |
| 488 | 20231221 | 103000 | 1048269590 | 3250 | 3260 | 3265 | 3250 | 17629 |
| 489 | 20231221 | 102900 | 990935830 | 3260 | 3260 | 3260 | 3260 | 321 |
| 490 | 20231221 | 102800 | 989889370 | 3265 | 3260 | 3265 | 3260 | 3211 |
| 491 | 20231221 | 102700 | 979421455 | 3260 | 3265 | 3265 | 3260 | 2100 |
| 492 | 20231221 | 102600 | 972569250 | 3270 | 3265 | 3270 | 3265 | 2646 |
| 493 | 20231221 | 102500 | 963926555 | 3270 | 3270 | 3270 | 3270 | 1200 |
| 494 | 20231221 | 102400 | 960002555 | 3270 | 3265 | 3270 | 3265 | 131 |
| 495 | 20231221 | 102300 | 959574190 | 3260 | 3260 | 3260 | 3260 | 694 |
| 496 | 20231221 | 102200 | 957311750 | 3265 | 3265 | 3265 | 3265 | 533 |
| 497 | 20231221 | 102100 | 955571505 | 3270 | 3270 | 3270 | 3270 | 6 |
| 498 | 20231221 | 102000 | 955551885 | 3270 | 3270 | 3270 | 3270 | 100 |
| 499 | 20231221 | 101900 | 955224885 | 3270 | 3270 | 3270 | 3270 | 0 |
| 500 | 20231221 | 101800 | 955224885 | 3270 | 3265 | 3270 | 3260 | 103 |
| 501 | 20231221 | 101700 | 954889080 | 3265 | 3260 | 3265 | 3260 | 282 |
| 502 | 20231221 | 101600 | 953969755 | 3260 | 3260 | 3260 | 3260 | 0 |
| 503 | 20231221 | 101500 | 953969755 | 3260 | 3260 | 3260 | 3260 | 6 |
| 504 | 20231221 | 101400 | 953950195 | 3255 | 3260 | 3260 | 3255 | 2300 |
| 505 | 20231221 | 101300 | 946463185 | 3255 | 3260 | 3260 | 3255 | 420 |
| 506 | 20231221 | 101200 | 945096075 | 3260 | 3260 | 3260 | 3255 | 242 |
| 507 | 20231221 | 101100 | 944307170 | 3260 | 3260 | 3260 | 3260 | 14 |
| 508 | 20231221 | 101000 | 944261530 | 3255 | 3260 | 3260 | 3255 | 700 |
| 509 | 20231221 | 100900 | 941983025 | 3255 | 3265 | 3265 | 3255 | 524 |
| 510 | 20231221 | 100800 | 940276900 | 3260 | 3260 | 3260 | 3260 | 40 |
| 511 | 20231221 | 100700 | 940146500 | 3255 | 3265 | 3265 | 3255 | 1772 |
| 512 | 20231221 | 100600 | 934369610 | 3265 | 3265 | 3265 | 3260 | 4691 |
| 513 | 20231221 | 100500 | 919076445 | 3260 | 3265 | 3265 | 3260 | 371 |
| 514 | 20231221 | 100400 | 917865965 | 3265 | 3260 | 3265 | 3260 | 3582 |
| 515 | 20231221 | 100300 | 906172735 | 3265 | 3260 | 3265 | 3255 | 3766 |
| 516 | 20231221 | 100200 | 893903395 | 3265 | 3265 | 3265 | 3265 | 220 |
| 517 | 20231221 | 100100 | 893185095 | 3255 | 3270 | 3270 | 3255 | 16829 |
| 518 | 20231221 | 100000 | 838306080 | 3265 | 3270 | 3275 | 3265 | 8175 |
| 519 | 20231221 | 095900 | 811568630 | 3275 | 3285 | 3285 | 3275 | 22788 |
| 520 | 20231221 | 095800 | 736865750 | 3290 | 3290 | 3295 | 3290 | 1851 |
| 521 | 20231221 | 095700 | 730775955 | 3295 | 3290 | 3295 | 3290 | 507 |
| 522 | 20231221 | 095600 | 729107890 | 3295 | 3300 | 3300 | 3290 | 73 |
| 523 | 20231221 | 095500 | 728867495 | 3300 | 3295 | 3300 | 3295 | 102 |
| 524 | 20231221 | 095400 | 728531200 | 3295 | 3290 | 3295 | 3290 | 325 |
| 525 | 20231221 | 095300 | 727461825 | 3295 | 3295 | 3295 | 3295 | 0 |
| 526 | 20231221 | 095200 | 727461825 | 3295 | 3295 | 3295 | 3290 | 1848 |
| 527 | 20231221 | 095100 | 721381735 | 3295 | 3295 | 3295 | 3295 | 524 |
| 528 | 20231221 | 095000 | 719655155 | 3295 | 3295 | 3295 | 3295 | 723 |
| 529 | 20231221 | 094900 | 717272870 | 3300 | 3300 | 3300 | 3295 | 765 |
| 530 | 20231221 | 094800 | 714750690 | 3300 | 3300 | 3300 | 3300 | 20 |
| 531 | 20231221 | 094700 | 714684690 | 3300 | 3300 | 3300 | 3295 | 3225 |
| 532 | 20231221 | 094600 | 704057260 | 3300 | 3305 | 3305 | 3295 | 3002 |
| 533 | 20231221 | 094500 | 694155160 | 3300 | 3305 | 3305 | 3300 | 285 |
| 534 | 20231221 | 094400 | 693214655 | 3305 | 3305 | 3305 | 3305 | 98 |
| 535 | 20231221 | 094300 | 692890765 | 3305 | 3310 | 3310 | 3300 | 1003 |
| 536 | 20231221 | 094200 | 689578335 | 3310 | 3305 | 3310 | 3300 | 270 |
| 537 | 20231221 | 094100 | 688686995 | 3300 | 3305 | 3305 | 3300 | 3237 |
| 538 | 20231221 | 094000 | 678004880 | 3300 | 3305 | 3310 | 3300 | 1533 |
| 539 | 20231221 | 093900 | 672939470 | 3310 | 3310 | 3310 | 3300 | 8855 |
| 540 | 20231221 | 093800 | 643672445 | 3315 | 3315 | 3315 | 3310 | 1663 |
| 541 | 20231221 | 093700 | 638162880 | 3320 | 3320 | 3320 | 3320 | 11 |
| 542 | 20231221 | 093600 | 638126360 | 3320 | 3315 | 3320 | 3310 | 1859 |
| 543 | 20231221 | 093500 | 631968460 | 3320 | 3320 | 3330 | 3315 | 1073 |
| 544 | 20231221 | 093400 | 628410550 | 3315 | 3335 | 3335 | 3315 | 313 |
| 545 | 20231221 | 093300 | 627368330 | 3310 | 3325 | 3330 | 3310 | 10326 |
| 546 | 20231221 | 093200 | 593115425 | 3330 | 3330 | 3330 | 3330 | 1 |
| 547 | 20231221 | 093100 | 593112095 | 3325 | 3320 | 3325 | 3320 | 688 |
| 548 | 20231221 | 093000 | 590827610 | 3320 | 3330 | 3335 | 3315 | 6729 |
| 549 | 20231221 | 092900 | 568474645 | 3335 | 3325 | 3335 | 3325 | 714 |
| 550 | 20231221 | 092800 | 566100260 | 3330 | 3330 | 3345 | 3320 | 4718 |
| 551 | 20231221 | 092700 | 550409850 | 3325 | 3345 | 3345 | 3325 | 8014 |
| 552 | 20231221 | 092600 | 523692440 | 3345 | 3360 | 3360 | 3335 | 13622 |
| 553 | 20231221 | 092500 | 478087830 | 3365 | 3360 | 3365 | 3355 | 6164 |
| 554 | 20231221 | 092400 | 457380990 | 3365 | 3370 | 3370 | 3365 | 4052 |
| 555 | 20231221 | 092300 | 443740810 | 3370 | 3370 | 3370 | 3370 | 104 |
| 556 | 20231221 | 092200 | 443390330 | 3365 | 3380 | 3380 | 3365 | 5482 |
| 557 | 20231221 | 092100 | 424916520 | 3370 | 3375 | 3375 | 3365 | 2093 |
| 558 | 20231221 | 092000 | 417862540 | 3375 | 3375 | 3375 | 3375 | 300 |
| 559 | 20231221 | 091900 | 416850040 | 3385 | 3375 | 3385 | 3370 | 1967 |
| 560 | 20231221 | 091800 | 410199140 | 3385 | 3380 | 3390 | 3375 | 14834 |
| 561 | 20231221 | 091700 | 360081965 | 3380 | 3380 | 3385 | 3375 | 2856 |
| 562 | 20231221 | 091600 | 350428890 | 3380 | 3365 | 3380 | 3365 | 1256 |
| 563 | 20231221 | 091500 | 346187645 | 3365 | 3370 | 3380 | 3365 | 6543 |
| 564 | 20231221 | 091400 | 324112705 | 3360 | 3375 | 3375 | 3355 | 11016 |
| 565 | 20231221 | 091300 | 287089490 | 3370 | 3385 | 3385 | 3365 | 11560 |
| 566 | 20231221 | 091200 | 248157280 | 3375 | 3390 | 3390 | 3375 | 4067 |
| 567 | 20231221 | 091100 | 234403310 | 3385 | 3385 | 3385 | 3380 | 5752 |
| 568 | 20231221 | 091000 | 214933405 | 3380 | 3380 | 3385 | 3375 | 3467 |
| 569 | 20231221 | 090900 | 203217435 | 3380 | 3370 | 3380 | 3370 | 5022 |
| 570 | 20231221 | 090800 | 186268740 | 3370 | 3370 | 3385 | 3365 | 9330 |
| 571 | 20231221 | 090700 | 154755775 | 3365 | 3360 | 3370 | 3360 | 2208 |
| 572 | 20231221 | 090600 | 147328420 | 3355 | 3365 | 3370 | 3355 | 3221 |
| 573 | 20231221 | 090500 | 136505660 | 3370 | 3360 | 3380 | 3355 | 13054 |
| 574 | 20231221 | 090400 | 92604450 | 3360 | 3340 | 3360 | 3320 | 4740 |
| 575 | 20231221 | 090300 | 76812615 | 3340 | 3340 | 3340 | 3340 | 4015 |
| 576 | 20231221 | 090200 | 63402515 | 3340 | 3335 | 3340 | 3325 | 2361 |
| 577 | 20231221 | 090100 | 55526250 | 3335 | 3340 | 3340 | 3335 | 510 |
| 578 | 20231221 | 090000 | 53824900 | 3340 | 3320 | 3340 | 3315 | 15561 |