29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 3 | 20231215 | 185000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 4 | 20231215 | 184900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 5 | 20231215 | 184800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 6 | 20231215 | 184700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 7 | 20231215 | 184600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 8 | 20231215 | 184500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 9 | 20231215 | 184400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 10 | 20231215 | 184300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 11 | 20231215 | 184200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 12 | 20231215 | 184100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 13 | 20231215 | 184000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 14 | 20231215 | 183900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 15 | 20231215 | 183800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 16 | 20231215 | 183700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 17 | 20231215 | 183600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 18 | 20231215 | 183500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 19 | 20231215 | 183400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 20 | 20231215 | 183300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 21 | 20231215 | 183200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 22 | 20231215 | 183100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 23 | 20231215 | 183000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 24 | 20231215 | 182900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 25 | 20231215 | 182800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 26 | 20231215 | 182700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 27 | 20231215 | 182600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 28 | 20231215 | 182500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 29 | 20231215 | 182400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 30 | 20231215 | 182300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 31 | 20231215 | 182200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 32 | 20231215 | 182100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 33 | 20231215 | 182000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 34 | 20231215 | 181900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 35 | 20231215 | 181800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 36 | 20231215 | 181700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 37 | 20231215 | 181600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 38 | 20231215 | 181500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 39 | 20231215 | 181400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 40 | 20231215 | 181300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 41 | 20231215 | 181200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 42 | 20231215 | 181100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 43 | 20231215 | 181000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 44 | 20231215 | 180900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 45 | 20231215 | 180800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 46 | 20231215 | 180700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 47 | 20231215 | 180600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 48 | 20231215 | 180500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 49 | 20231215 | 180400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 50 | 20231215 | 180300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 51 | 20231215 | 180200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 52 | 20231215 | 180100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 53 | 20231215 | 180000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 54 | 20231215 | 175900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 55 | 20231215 | 175800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 56 | 20231215 | 175700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 57 | 20231215 | 175600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 58 | 20231215 | 175500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 59 | 20231215 | 175400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 60 | 20231215 | 175300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 61 | 20231215 | 175200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 62 | 20231215 | 175100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 63 | 20231215 | 175000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 64 | 20231215 | 174900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 65 | 20231215 | 174800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 66 | 20231215 | 174700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 67 | 20231215 | 174600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 68 | 20231215 | 174500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 69 | 20231215 | 174400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 70 | 20231215 | 174300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 71 | 20231215 | 174200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 72 | 20231215 | 174100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 73 | 20231215 | 174000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 74 | 20231215 | 173900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 75 | 20231215 | 173800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 76 | 20231215 | 173700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 77 | 20231215 | 173600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 78 | 20231215 | 173500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 79 | 20231215 | 173400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 80 | 20231215 | 173300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 81 | 20231215 | 173200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 82 | 20231215 | 173100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 83 | 20231215 | 173000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 84 | 20231215 | 172900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 85 | 20231215 | 172800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 86 | 20231215 | 172700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 87 | 20231215 | 172600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 88 | 20231215 | 172500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 89 | 20231215 | 172400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 90 | 20231215 | 172300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 91 | 20231215 | 172200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 92 | 20231215 | 172100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 93 | 20231215 | 172000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 94 | 20231215 | 171900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 95 | 20231215 | 171800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 96 | 20231215 | 171700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 97 | 20231215 | 171600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 98 | 20231215 | 171500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 99 | 20231215 | 171400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 100 | 20231215 | 171300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 101 | 20231215 | 171200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 102 | 20231215 | 171100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 103 | 20231215 | 171000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 104 | 20231215 | 170900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 105 | 20231215 | 170800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 106 | 20231215 | 170700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 107 | 20231215 | 170600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 108 | 20231215 | 170500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 109 | 20231215 | 170400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 110 | 20231215 | 170300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 111 | 20231215 | 170200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 112 | 20231215 | 170100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 113 | 20231215 | 170000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 114 | 20231215 | 165900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 115 | 20231215 | 165800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 116 | 20231215 | 165700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 117 | 20231215 | 165600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 118 | 20231215 | 165500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 119 | 20231215 | 165400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 120 | 20231215 | 165300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 121 | 20231215 | 165200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 122 | 20231215 | 165100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 123 | 20231215 | 165000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 124 | 20231215 | 164900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 125 | 20231215 | 164800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 126 | 20231215 | 164700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 127 | 20231215 | 164600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 128 | 20231215 | 164500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 129 | 20231215 | 164400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 130 | 20231215 | 164300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 131 | 20231215 | 164200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 132 | 20231215 | 164100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 133 | 20231215 | 164000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 134 | 20231215 | 163900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 135 | 20231215 | 163800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 136 | 20231215 | 163700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 137 | 20231215 | 163600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 138 | 20231215 | 163500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 139 | 20231215 | 163400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 140 | 20231215 | 163300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 141 | 20231215 | 163200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 142 | 20231215 | 163100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 143 | 20231215 | 163000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 144 | 20231215 | 162900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 145 | 20231215 | 162800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 146 | 20231215 | 162700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 147 | 20231215 | 162600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 148 | 20231215 | 162500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 149 | 20231215 | 162400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 150 | 20231215 | 162300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 151 | 20231215 | 162200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 152 | 20231215 | 162100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 153 | 20231215 | 162000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 154 | 20231215 | 161900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 155 | 20231215 | 161800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 156 | 20231215 | 161700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 157 | 20231215 | 161600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 158 | 20231215 | 161500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 159 | 20231215 | 161400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 160 | 20231215 | 161300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 161 | 20231215 | 161200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 162 | 20231215 | 161100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 163 | 20231215 | 161000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 164 | 20231215 | 160900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 165 | 20231215 | 160800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 166 | 20231215 | 160700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 167 | 20231215 | 160600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 168 | 20231215 | 160500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 169 | 20231215 | 160400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 170 | 20231215 | 160300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 171 | 20231215 | 160200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 172 | 20231215 | 160100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 173 | 20231215 | 160000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 174 | 20231215 | 155900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 175 | 20231215 | 155800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 176 | 20231215 | 155700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 177 | 20231215 | 155600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 178 | 20231215 | 155500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 179 | 20231215 | 155400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 180 | 20231215 | 155300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 181 | 20231215 | 155200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 182 | 20231215 | 155100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 183 | 20231215 | 155000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 184 | 20231215 | 154900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 185 | 20231215 | 154800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 186 | 20231215 | 154700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 187 | 20231215 | 154600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 188 | 20231215 | 154500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 189 | 20231215 | 154400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 190 | 20231215 | 154300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 191 | 20231215 | 154200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 192 | 20231215 | 154100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 193 | 20231215 | 154000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 194 | 20231215 | 153900 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 195 | 20231215 | 153800 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 196 | 20231215 | 153700 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 197 | 20231215 | 153600 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 198 | 20231215 | 153500 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 199 | 20231215 | 153400 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 200 | 20231215 | 153300 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 201 | 20231215 | 153200 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 202 | 20231215 | 153100 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 0 |
| 203 | 20231215 | 153000 | 1378260130 | 2130 | 2130 | 2130 | 2130 | 13938 |
| 204 | 20231215 | 152900 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20231215 | 152800 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20231215 | 152700 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 207 | 20231215 | 152600 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 208 | 20231215 | 152500 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 209 | 20231215 | 152400 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 210 | 20231215 | 152300 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 211 | 20231215 | 152200 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 212 | 20231215 | 152100 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 213 | 20231215 | 152000 | 1348572190 | 2140 | 2140 | 2140 | 2140 | 0 |
| 214 | 20231215 | 151900 | 1348572190 | 2140 | 2140 | 2140 | 2130 | 1352 |
| 215 | 20231215 | 151800 | 1345683520 | 2140 | 2130 | 2140 | 2130 | 404 |
| 216 | 20231215 | 151700 | 1344820285 | 2135 | 2140 | 2140 | 2135 | 1348 |
| 217 | 20231215 | 151600 | 1341937310 | 2140 | 2135 | 2140 | 2135 | 3461 |
| 218 | 20231215 | 151500 | 1334538070 | 2135 | 2130 | 2135 | 2130 | 2271 |
| 219 | 20231215 | 151400 | 1329696575 | 2130 | 2130 | 2130 | 2120 | 1840 |
| 220 | 20231215 | 151300 | 1325788025 | 2120 | 2125 | 2135 | 2120 | 11160 |
| 221 | 20231215 | 151200 | 1302099225 | 2135 | 2135 | 2135 | 2135 | 105 |
| 222 | 20231215 | 151100 | 1301875050 | 2135 | 2130 | 2135 | 2125 | 4361 |
| 223 | 20231215 | 151000 | 1292589610 | 2135 | 2135 | 2135 | 2130 | 1803 |
| 224 | 20231215 | 150900 | 1288748705 | 2135 | 2125 | 2135 | 2125 | 15004 |
| 225 | 20231215 | 150800 | 1256856795 | 2130 | 2125 | 2130 | 2125 | 5498 |
| 226 | 20231215 | 150700 | 1245168480 | 2130 | 2125 | 2130 | 2125 | 218 |
| 227 | 20231215 | 150600 | 1244704225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 228 | 20231215 | 150500 | 1244704225 | 2130 | 2125 | 2130 | 2125 | 12135 |
| 229 | 20231215 | 150400 | 1218858425 | 2125 | 2130 | 2130 | 2125 | 2678 |
| 230 | 20231215 | 150300 | 1213164800 | 2130 | 2130 | 2130 | 2130 | 549 |
| 231 | 20231215 | 150200 | 1211995430 | 2135 | 2125 | 2135 | 2125 | 226 |
| 232 | 20231215 | 150100 | 1211514650 | 2125 | 2130 | 2130 | 2125 | 8512 |
| 233 | 20231215 | 150000 | 1193418800 | 2135 | 2130 | 2135 | 2130 | 2302 |
| 234 | 20231215 | 145900 | 1188515530 | 2130 | 2130 | 2130 | 2130 | 0 |
| 235 | 20231215 | 145800 | 1188515530 | 2130 | 2130 | 2130 | 2130 | 700 |
| 236 | 20231215 | 145700 | 1187024530 | 2130 | 2130 | 2130 | 2130 | 0 |
| 237 | 20231215 | 145600 | 1187024530 | 2130 | 2135 | 2135 | 2130 | 1056 |
| 238 | 20231215 | 145500 | 1184774995 | 2130 | 2130 | 2130 | 2130 | 1760 |
| 239 | 20231215 | 145400 | 1181026195 | 2135 | 2135 | 2135 | 2135 | 720 |
| 240 | 20231215 | 145300 | 1179488995 | 2135 | 2135 | 2135 | 2135 | 6 |
| 241 | 20231215 | 145200 | 1179476185 | 2135 | 2135 | 2135 | 2135 | 101 |
| 242 | 20231215 | 145100 | 1179260550 | 2130 | 2130 | 2135 | 2130 | 1220 |
| 243 | 20231215 | 145000 | 1176661895 | 2130 | 2130 | 2130 | 2130 | 1 |
| 244 | 20231215 | 144900 | 1176659765 | 2125 | 2125 | 2125 | 2125 | 2971 |
| 245 | 20231215 | 144800 | 1170346390 | 2125 | 2130 | 2130 | 2125 | 269 |
| 246 | 20231215 | 144700 | 1169774725 | 2135 | 2135 | 2135 | 2135 | 15 |
| 247 | 20231215 | 144600 | 1169742700 | 2135 | 2135 | 2135 | 2135 | 48 |
| 248 | 20231215 | 144500 | 1169640220 | 2125 | 2130 | 2130 | 2125 | 21500 |
| 249 | 20231215 | 144400 | 1123898295 | 2130 | 2130 | 2130 | 2130 | 5 |
| 250 | 20231215 | 144300 | 1123887645 | 2140 | 2140 | 2140 | 2140 | 0 |
| 251 | 20231215 | 144200 | 1123887645 | 2140 | 2140 | 2140 | 2140 | 575 |
| 252 | 20231215 | 144100 | 1122657145 | 2130 | 2130 | 2130 | 2130 | 10001 |
| 253 | 20231215 | 144000 | 1101355015 | 2140 | 2140 | 2140 | 2140 | 1302 |
| 254 | 20231215 | 143900 | 1098568735 | 2140 | 2130 | 2140 | 2130 | 2376 |
| 255 | 20231215 | 143800 | 1093503380 | 2135 | 2135 | 2135 | 2135 | 21 |
| 256 | 20231215 | 143700 | 1093458545 | 2135 | 2135 | 2135 | 2135 | 0 |
| 257 | 20231215 | 143600 | 1093458545 | 2135 | 2135 | 2135 | 2135 | 2341 |
| 258 | 20231215 | 143500 | 1088460510 | 2135 | 2135 | 2135 | 2135 | 1002 |
| 259 | 20231215 | 143400 | 1086321240 | 2135 | 2135 | 2135 | 2135 | 28 |
| 260 | 20231215 | 143300 | 1086261460 | 2130 | 2130 | 2130 | 2130 | 485 |
| 261 | 20231215 | 143200 | 1085228410 | 2130 | 2130 | 2130 | 2130 | 0 |
| 262 | 20231215 | 143100 | 1085228410 | 2130 | 2130 | 2130 | 2130 | 101 |
| 263 | 20231215 | 143000 | 1085013280 | 2130 | 2130 | 2130 | 2130 | 478 |
| 264 | 20231215 | 142900 | 1083995140 | 2130 | 2130 | 2130 | 2130 | 2 |
| 265 | 20231215 | 142800 | 1083990880 | 2130 | 2130 | 2130 | 2130 | 2 |
| 266 | 20231215 | 142700 | 1083986620 | 2130 | 2130 | 2130 | 2130 | 0 |
| 267 | 20231215 | 142600 | 1083986620 | 2130 | 2130 | 2130 | 2130 | 44 |
| 268 | 20231215 | 142500 | 1083892900 | 2130 | 2130 | 2130 | 2130 | 10 |
| 269 | 20231215 | 142400 | 1083871600 | 2130 | 2135 | 2135 | 2130 | 2342 |
| 270 | 20231215 | 142300 | 1078871435 | 2135 | 2135 | 2135 | 2135 | 426 |
| 271 | 20231215 | 142200 | 1077961925 | 2135 | 2130 | 2135 | 2130 | 952 |
| 272 | 20231215 | 142100 | 1075933165 | 2135 | 2130 | 2135 | 2130 | 31 |
| 273 | 20231215 | 142000 | 1075867130 | 2125 | 2125 | 2125 | 2125 | 0 |
| 274 | 20231215 | 141900 | 1075867130 | 2125 | 2125 | 2135 | 2125 | 807 |
| 275 | 20231215 | 141800 | 1074149965 | 2125 | 2130 | 2130 | 2125 | 1560 |
| 276 | 20231215 | 141700 | 1070834555 | 2130 | 2130 | 2130 | 2125 | 701 |
| 277 | 20231215 | 141600 | 1069344730 | 2125 | 2125 | 2125 | 2125 | 2509 |
| 278 | 20231215 | 141500 | 1064013105 | 2125 | 2125 | 2125 | 2125 | 1508 |
| 279 | 20231215 | 141400 | 1060808605 | 2125 | 2125 | 2125 | 2125 | 1726 |
| 280 | 20231215 | 141300 | 1057140855 | 2135 | 2135 | 2135 | 2135 | 50 |
| 281 | 20231215 | 141200 | 1057034105 | 2135 | 2135 | 2135 | 2135 | 0 |
| 282 | 20231215 | 141100 | 1057034105 | 2135 | 2135 | 2135 | 2135 | 0 |
| 283 | 20231215 | 141000 | 1057034105 | 2135 | 2130 | 2135 | 2125 | 2717 |
| 284 | 20231215 | 140900 | 1051255990 | 2135 | 2135 | 2135 | 2135 | 103 |
| 285 | 20231215 | 140800 | 1051036085 | 2135 | 2130 | 2135 | 2130 | 51 |
| 286 | 20231215 | 140700 | 1050927450 | 2130 | 2130 | 2130 | 2130 | 289 |
| 287 | 20231215 | 140600 | 1050311880 | 2125 | 2125 | 2125 | 2125 | 0 |
| 288 | 20231215 | 140500 | 1050311880 | 2125 | 2125 | 2125 | 2125 | 2850 |
| 289 | 20231215 | 140400 | 1044255630 | 2135 | 2135 | 2135 | 2135 | 3 |
| 290 | 20231215 | 140300 | 1044249225 | 2125 | 2135 | 2135 | 2125 | 5200 |
| 291 | 20231215 | 140200 | 1033175930 | 2135 | 2135 | 2135 | 2130 | 1940 |
| 292 | 20231215 | 140100 | 1029039030 | 2135 | 2135 | 2135 | 2135 | 29 |
| 293 | 20231215 | 140000 | 1028977115 | 2130 | 2130 | 2130 | 2130 | 0 |
| 294 | 20231215 | 135900 | 1028977115 | 2130 | 2130 | 2130 | 2130 | 2000 |
| 295 | 20231215 | 135800 | 1024717115 | 2130 | 2135 | 2135 | 2130 | 1760 |
| 296 | 20231215 | 135700 | 1020960815 | 2130 | 2135 | 2135 | 2130 | 1144 |
| 297 | 20231215 | 135600 | 1018523095 | 2130 | 2130 | 2130 | 2130 | 600 |
| 298 | 20231215 | 135500 | 1017245095 | 2130 | 2130 | 2130 | 2130 | 1 |
| 299 | 20231215 | 135400 | 1017242965 | 2130 | 2130 | 2130 | 2130 | 1049 |
| 300 | 20231215 | 135300 | 1015008595 | 2130 | 2130 | 2135 | 2130 | 6962 |
| 301 | 20231215 | 135200 | 1000179530 | 2135 | 2130 | 2135 | 2130 | 1372 |
| 302 | 20231215 | 135100 | 997257155 | 2135 | 2130 | 2135 | 2130 | 29 |
| 303 | 20231215 | 135000 | 997195380 | 2135 | 2130 | 2135 | 2130 | 2379 |
| 304 | 20231215 | 134900 | 992128105 | 2135 | 2135 | 2135 | 2130 | 243 |
| 305 | 20231215 | 134800 | 991609350 | 2135 | 2135 | 2135 | 2135 | 0 |
| 306 | 20231215 | 134700 | 991609350 | 2135 | 2135 | 2135 | 2135 | 0 |
| 307 | 20231215 | 134600 | 991609350 | 2135 | 2130 | 2135 | 2130 | 1280 |
| 308 | 20231215 | 134500 | 988881550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 309 | 20231215 | 134400 | 988881550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 310 | 20231215 | 134300 | 988881550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 311 | 20231215 | 134200 | 988881550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 312 | 20231215 | 134100 | 988881550 | 2135 | 2135 | 2135 | 2135 | 237 |
| 313 | 20231215 | 134000 | 988375555 | 2135 | 2135 | 2135 | 2135 | 144 |
| 314 | 20231215 | 133900 | 988068115 | 2135 | 2135 | 2135 | 2135 | 6 |
| 315 | 20231215 | 133800 | 988055305 | 2130 | 2130 | 2135 | 2130 | 6990 |
| 316 | 20231215 | 133700 | 973166600 | 2130 | 2130 | 2130 | 2130 | 355 |
| 317 | 20231215 | 133600 | 972410450 | 2130 | 2130 | 2130 | 2130 | 100 |
| 318 | 20231215 | 133500 | 972197450 | 2130 | 2130 | 2130 | 2130 | 1730 |
| 319 | 20231215 | 133400 | 968512550 | 2135 | 2135 | 2135 | 2135 | 0 |
| 320 | 20231215 | 133300 | 968512550 | 2135 | 2135 | 2135 | 2135 | 500 |
| 321 | 20231215 | 133200 | 967445050 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 322 | 20231215 | 133100 | 965310050 | 2135 | 2135 | 2135 | 2135 | 1556 |
| 323 | 20231215 | 133000 | 961987990 | 2130 | 2130 | 2130 | 2130 | 500 |
| 324 | 20231215 | 132900 | 960922990 | 2130 | 2130 | 2130 | 2130 | 840 |
| 325 | 20231215 | 132800 | 959133790 | 2130 | 2130 | 2135 | 2130 | 404 |
| 326 | 20231215 | 132700 | 958273260 | 2130 | 2130 | 2130 | 2130 | 10 |
| 327 | 20231215 | 132600 | 958251960 | 2135 | 2135 | 2135 | 2135 | 3 |
| 328 | 20231215 | 132500 | 958245555 | 2130 | 2130 | 2130 | 2130 | 200 |
| 329 | 20231215 | 132400 | 957819555 | 2135 | 2130 | 2135 | 2130 | 25 |
| 330 | 20231215 | 132300 | 957766230 | 2130 | 2130 | 2130 | 2130 | 0 |
| 331 | 20231215 | 132200 | 957766230 | 2130 | 2135 | 2135 | 2130 | 1500 |
| 332 | 20231215 | 132100 | 954568730 | 2135 | 2130 | 2135 | 2130 | 213 |
| 333 | 20231215 | 132000 | 954114975 | 2130 | 2130 | 2130 | 2130 | 1012 |
| 334 | 20231215 | 131900 | 951959415 | 2130 | 2130 | 2130 | 2130 | 1844 |
| 335 | 20231215 | 131800 | 948031695 | 2130 | 2130 | 2130 | 2130 | 6132 |
| 336 | 20231215 | 131700 | 934970535 | 2130 | 2130 | 2130 | 2130 | 0 |
| 337 | 20231215 | 131600 | 934970535 | 2130 | 2130 | 2130 | 2130 | 959 |
| 338 | 20231215 | 131500 | 932927865 | 2130 | 2130 | 2130 | 2130 | 1750 |
| 339 | 20231215 | 131400 | 929200365 | 2135 | 2135 | 2135 | 2130 | 120 |
| 340 | 20231215 | 131300 | 928944665 | 2135 | 2135 | 2135 | 2135 | 16 |
| 341 | 20231215 | 131200 | 928910505 | 2130 | 2130 | 2135 | 2130 | 10786 |
| 342 | 20231215 | 131100 | 905936320 | 2130 | 2130 | 2130 | 2130 | 90 |
| 343 | 20231215 | 131000 | 905744620 | 2130 | 2130 | 2130 | 2130 | 1003 |
| 344 | 20231215 | 130900 | 903608230 | 2130 | 2130 | 2130 | 2130 | 381 |
| 345 | 20231215 | 130800 | 902796700 | 2130 | 2130 | 2130 | 2130 | 3000 |
| 346 | 20231215 | 130700 | 896406700 | 2130 | 2130 | 2130 | 2130 | 2152 |
| 347 | 20231215 | 130600 | 891822940 | 2130 | 2130 | 2130 | 2130 | 100 |
| 348 | 20231215 | 130500 | 891609940 | 2135 | 2130 | 2135 | 2130 | 500 |
| 349 | 20231215 | 130400 | 890543940 | 2130 | 2130 | 2130 | 2130 | 5800 |
| 350 | 20231215 | 130300 | 878189940 | 2130 | 2125 | 2130 | 2125 | 482 |
| 351 | 20231215 | 130200 | 877165620 | 2130 | 2130 | 2130 | 2130 | 2 |
| 352 | 20231215 | 130100 | 877161360 | 2125 | 2125 | 2125 | 2125 | 0 |
| 353 | 20231215 | 130000 | 877161360 | 2125 | 2125 | 2125 | 2125 | 2425 |
| 354 | 20231215 | 125900 | 872008235 | 2125 | 2125 | 2125 | 2125 | 500 |
| 355 | 20231215 | 125800 | 870945735 | 2125 | 2125 | 2125 | 2125 | 3542 |
| 356 | 20231215 | 125700 | 863418985 | 2125 | 2125 | 2125 | 2125 | 5238 |
| 357 | 20231215 | 125600 | 852288235 | 2130 | 2130 | 2130 | 2130 | 21 |
| 358 | 20231215 | 125500 | 852243505 | 2125 | 2125 | 2125 | 2125 | 1815 |
| 359 | 20231215 | 125400 | 848386630 | 2130 | 2130 | 2130 | 2130 | 1 |
| 360 | 20231215 | 125300 | 848384500 | 2130 | 2130 | 2130 | 2130 | 3500 |
| 361 | 20231215 | 125200 | 840929500 | 2130 | 2130 | 2130 | 2130 | 0 |
| 362 | 20231215 | 125100 | 840929500 | 2130 | 2130 | 2130 | 2130 | 2010 |
| 363 | 20231215 | 125000 | 836648200 | 2130 | 2130 | 2130 | 2125 | 2253 |
| 364 | 20231215 | 124900 | 831851810 | 2130 | 2125 | 2130 | 2125 | 3501 |
| 365 | 20231215 | 124800 | 824405400 | 2130 | 2130 | 2130 | 2130 | 161 |
| 366 | 20231215 | 124700 | 824062470 | 2130 | 2125 | 2130 | 2125 | 525 |
| 367 | 20231215 | 124600 | 822946545 | 2125 | 2130 | 2130 | 2125 | 173 |
| 368 | 20231215 | 124500 | 822578100 | 2130 | 2130 | 2135 | 2130 | 4644 |
| 369 | 20231215 | 124400 | 812686375 | 2130 | 2130 | 2130 | 2130 | 200 |
| 370 | 20231215 | 124300 | 812260375 | 2130 | 2130 | 2135 | 2130 | 2672 |
| 371 | 20231215 | 124200 | 806568800 | 2130 | 2135 | 2135 | 2130 | 2003 |
| 372 | 20231215 | 124100 | 802302400 | 2135 | 2135 | 2135 | 2135 | 1200 |
| 373 | 20231215 | 124000 | 799740400 | 2130 | 2130 | 2130 | 2130 | 764 |
| 374 | 20231215 | 123900 | 798113080 | 2130 | 2130 | 2130 | 2130 | 0 |
| 375 | 20231215 | 123800 | 798113080 | 2130 | 2130 | 2130 | 2130 | 982 |
| 376 | 20231215 | 123700 | 796021420 | 2135 | 2135 | 2140 | 2135 | 4713 |
| 377 | 20231215 | 123600 | 785959160 | 2135 | 2135 | 2135 | 2135 | 100 |
| 378 | 20231215 | 123500 | 785745660 | 2145 | 2145 | 2145 | 2145 | 1 |
| 379 | 20231215 | 123400 | 785743515 | 2135 | 2135 | 2135 | 2135 | 0 |
| 380 | 20231215 | 123300 | 785743515 | 2135 | 2135 | 2135 | 2135 | 2 |
| 381 | 20231215 | 123200 | 785739245 | 2135 | 2135 | 2135 | 2135 | 100 |
| 382 | 20231215 | 123100 | 785525745 | 2135 | 2135 | 2135 | 2135 | 100 |
| 383 | 20231215 | 123000 | 785312245 | 2145 | 2135 | 2145 | 2135 | 1245 |
| 384 | 20231215 | 122900 | 782652680 | 2140 | 2140 | 2140 | 2140 | 253 |
| 385 | 20231215 | 122800 | 782111260 | 2135 | 2135 | 2135 | 2135 | 612 |
| 386 | 20231215 | 122700 | 780804640 | 2140 | 2140 | 2140 | 2140 | 115 |
| 387 | 20231215 | 122600 | 780558540 | 2140 | 2140 | 2140 | 2140 | 0 |
| 388 | 20231215 | 122500 | 780558540 | 2140 | 2135 | 2140 | 2135 | 83 |
| 389 | 20231215 | 122400 | 780380925 | 2145 | 2140 | 2145 | 2140 | 2804 |
| 390 | 20231215 | 122300 | 774380360 | 2140 | 2140 | 2140 | 2140 | 0 |
| 391 | 20231215 | 122200 | 774380360 | 2140 | 2135 | 2140 | 2135 | 874 |
| 392 | 20231215 | 122100 | 772512800 | 2140 | 2135 | 2140 | 2135 | 5806 |
| 393 | 20231215 | 122000 | 760116835 | 2140 | 2140 | 2140 | 2140 | 50 |
| 394 | 20231215 | 121900 | 760009835 | 2140 | 2140 | 2140 | 2135 | 1179 |
| 395 | 20231215 | 121800 | 757487270 | 2135 | 2135 | 2135 | 2135 | 281 |
| 396 | 20231215 | 121700 | 756887335 | 2135 | 2140 | 2140 | 2135 | 425 |
| 397 | 20231215 | 121600 | 755977960 | 2135 | 2135 | 2135 | 2135 | 200 |
| 398 | 20231215 | 121500 | 755550960 | 2140 | 2140 | 2140 | 2140 | 1 |
| 399 | 20231215 | 121400 | 755548820 | 2140 | 2135 | 2140 | 2135 | 1089 |
| 400 | 20231215 | 121300 | 753219360 | 2135 | 2135 | 2135 | 2135 | 2739 |
| 401 | 20231215 | 121200 | 747371595 | 2140 | 2140 | 2140 | 2140 | 175 |
| 402 | 20231215 | 121100 | 746997095 | 2140 | 2135 | 2140 | 2135 | 95 |
| 403 | 20231215 | 121000 | 746794265 | 2135 | 2140 | 2140 | 2135 | 206 |
| 404 | 20231215 | 120900 | 746354450 | 2140 | 2140 | 2140 | 2140 | 150 |
| 405 | 20231215 | 120800 | 746033450 | 2140 | 2135 | 2140 | 2135 | 509 |
| 406 | 20231215 | 120700 | 744946690 | 2135 | 2135 | 2135 | 2135 | 50 |
| 407 | 20231215 | 120600 | 744839940 | 2135 | 2135 | 2135 | 2135 | 501 |
| 408 | 20231215 | 120500 | 743770305 | 2135 | 2140 | 2145 | 2135 | 4772 |
| 409 | 20231215 | 120400 | 733567660 | 2140 | 2140 | 2140 | 2140 | 2487 |
| 410 | 20231215 | 120300 | 728245480 | 2140 | 2140 | 2140 | 2140 | 0 |
| 411 | 20231215 | 120200 | 728245480 | 2140 | 2140 | 2140 | 2140 | 5818 |
| 412 | 20231215 | 120100 | 715794960 | 2140 | 2140 | 2140 | 2140 | 774 |
| 413 | 20231215 | 120000 | 714138600 | 2140 | 2140 | 2140 | 2140 | 2066 |
| 414 | 20231215 | 115900 | 709717360 | 2140 | 2140 | 2140 | 2140 | 0 |
| 415 | 20231215 | 115800 | 709717360 | 2140 | 2140 | 2140 | 2140 | 0 |
| 416 | 20231215 | 115700 | 709717360 | 2140 | 2140 | 2140 | 2140 | 1 |
| 417 | 20231215 | 115600 | 709715220 | 2145 | 2145 | 2145 | 2145 | 0 |
| 418 | 20231215 | 115500 | 709715220 | 2145 | 2145 | 2145 | 2145 | 2 |
| 419 | 20231215 | 115400 | 709710930 | 2145 | 2140 | 2145 | 2140 | 40 |
| 420 | 20231215 | 115300 | 709625135 | 2140 | 2140 | 2140 | 2140 | 667 |
| 421 | 20231215 | 115200 | 708197755 | 2140 | 2140 | 2140 | 2140 | 200 |
| 422 | 20231215 | 115100 | 707769755 | 2140 | 2140 | 2140 | 2140 | 0 |
| 423 | 20231215 | 115000 | 707769755 | 2140 | 2140 | 2140 | 2140 | 148 |
| 424 | 20231215 | 114900 | 707453035 | 2140 | 2140 | 2140 | 2140 | 2092 |
| 425 | 20231215 | 114800 | 702976155 | 2145 | 2145 | 2145 | 2145 | 1 |
| 426 | 20231215 | 114700 | 702974010 | 2140 | 2140 | 2140 | 2140 | 253 |
| 427 | 20231215 | 114600 | 702432590 | 2145 | 2145 | 2145 | 2145 | 75 |
| 428 | 20231215 | 114500 | 702271715 | 2145 | 2145 | 2145 | 2145 | 100 |
| 429 | 20231215 | 114400 | 702057215 | 2145 | 2145 | 2145 | 2145 | 0 |
| 430 | 20231215 | 114300 | 702057215 | 2145 | 2145 | 2145 | 2145 | 1300 |
| 431 | 20231215 | 114200 | 699268715 | 2145 | 2145 | 2145 | 2145 | 3 |
| 432 | 20231215 | 114100 | 699262280 | 2140 | 2140 | 2145 | 2140 | 1170 |
| 433 | 20231215 | 114000 | 696758450 | 2140 | 2140 | 2140 | 2140 | 167 |
| 434 | 20231215 | 113900 | 696401070 | 2140 | 2145 | 2145 | 2140 | 712 |
| 435 | 20231215 | 113800 | 694877380 | 2145 | 2145 | 2145 | 2145 | 0 |
| 436 | 20231215 | 113700 | 694877380 | 2145 | 2140 | 2145 | 2140 | 106 |
| 437 | 20231215 | 113600 | 694650535 | 2140 | 2140 | 2140 | 2140 | 1 |
| 438 | 20231215 | 113500 | 694648395 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 439 | 20231215 | 113400 | 692508395 | 2140 | 2140 | 2140 | 2140 | 100 |
| 440 | 20231215 | 113300 | 692294395 | 2140 | 2140 | 2140 | 2140 | 0 |
| 441 | 20231215 | 113200 | 692294395 | 2140 | 2140 | 2140 | 2140 | 2602 |
| 442 | 20231215 | 113100 | 686726115 | 2140 | 2140 | 2140 | 2140 | 0 |
| 443 | 20231215 | 113000 | 686726115 | 2140 | 2140 | 2140 | 2140 | 252 |
| 444 | 20231215 | 112900 | 686186835 | 2140 | 2140 | 2140 | 2140 | 22 |
| 445 | 20231215 | 112800 | 686139755 | 2140 | 2140 | 2140 | 2140 | 1869 |
| 446 | 20231215 | 112700 | 682140095 | 2140 | 2145 | 2145 | 2140 | 33 |
| 447 | 20231215 | 112600 | 682069325 | 2145 | 2145 | 2145 | 2145 | 550 |
| 448 | 20231215 | 112500 | 680889575 | 2145 | 2145 | 2145 | 2140 | 35 |
| 449 | 20231215 | 112400 | 680814625 | 2145 | 2145 | 2145 | 2140 | 281 |
| 450 | 20231215 | 112300 | 680212690 | 2140 | 2140 | 2145 | 2140 | 409 |
| 451 | 20231215 | 112200 | 679335925 | 2140 | 2140 | 2140 | 2140 | 1568 |
| 452 | 20231215 | 112100 | 675980405 | 2140 | 2140 | 2140 | 2140 | 1124 |
| 453 | 20231215 | 112000 | 673575045 | 2140 | 2140 | 2140 | 2140 | 150 |
| 454 | 20231215 | 111900 | 673254045 | 2140 | 2145 | 2145 | 2140 | 384 |
| 455 | 20231215 | 111800 | 672432275 | 2140 | 2140 | 2140 | 2140 | 416 |
| 456 | 20231215 | 111700 | 671542035 | 2140 | 2140 | 2140 | 2140 | 0 |
| 457 | 20231215 | 111600 | 671542035 | 2140 | 2140 | 2140 | 2140 | 470 |
| 458 | 20231215 | 111500 | 670536235 | 2140 | 2140 | 2140 | 2140 | 0 |
| 459 | 20231215 | 111400 | 670536235 | 2140 | 2140 | 2145 | 2140 | 1098 |
| 460 | 20231215 | 111300 | 668186455 | 2140 | 2140 | 2140 | 2140 | 6771 |
| 461 | 20231215 | 111200 | 653696515 | 2145 | 2145 | 2145 | 2145 | 511 |
| 462 | 20231215 | 111100 | 652600420 | 2145 | 2145 | 2145 | 2145 | 88 |
| 463 | 20231215 | 111000 | 652411660 | 2140 | 2140 | 2140 | 2140 | 525 |
| 464 | 20231215 | 110900 | 651288160 | 2145 | 2145 | 2145 | 2145 | 340 |
| 465 | 20231215 | 110800 | 650558860 | 2145 | 2145 | 2145 | 2145 | 0 |
| 466 | 20231215 | 110700 | 650558860 | 2145 | 2145 | 2145 | 2145 | 0 |
| 467 | 20231215 | 110600 | 650558860 | 2145 | 2145 | 2145 | 2145 | 0 |
| 468 | 20231215 | 110500 | 650558860 | 2145 | 2145 | 2145 | 2145 | 5 |
| 469 | 20231215 | 110400 | 650548135 | 2145 | 2145 | 2145 | 2145 | 510 |
| 470 | 20231215 | 110300 | 649454185 | 2145 | 2145 | 2145 | 2145 | 1720 |
| 471 | 20231215 | 110200 | 645764785 | 2140 | 2140 | 2140 | 2140 | 15 |
| 472 | 20231215 | 110100 | 645732685 | 2145 | 2145 | 2145 | 2145 | 6 |
| 473 | 20231215 | 110000 | 645719815 | 2145 | 2140 | 2145 | 2140 | 239 |
| 474 | 20231215 | 105900 | 645208270 | 2140 | 2140 | 2140 | 2140 | 46 |
| 475 | 20231215 | 105800 | 645109830 | 2140 | 2140 | 2140 | 2140 | 222 |
| 476 | 20231215 | 105700 | 644634750 | 2145 | 2140 | 2145 | 2140 | 931 |
| 477 | 20231215 | 105600 | 642642360 | 2140 | 2140 | 2140 | 2140 | 0 |
| 478 | 20231215 | 105500 | 642642360 | 2140 | 2140 | 2140 | 2140 | 324 |
| 479 | 20231215 | 105400 | 641949000 | 2140 | 2145 | 2145 | 2140 | 5077 |
| 480 | 20231215 | 105300 | 631059220 | 2150 | 2145 | 2150 | 2145 | 9844 |
| 481 | 20231215 | 105200 | 609943815 | 2145 | 2145 | 2145 | 2145 | 220 |
| 482 | 20231215 | 105100 | 609471915 | 2145 | 2150 | 2150 | 2145 | 505 |
| 483 | 20231215 | 105000 | 608388670 | 2150 | 2150 | 2150 | 2150 | 3007 |
| 484 | 20231215 | 104900 | 601923620 | 2145 | 2145 | 2145 | 2145 | 27 |
| 485 | 20231215 | 104800 | 601865705 | 2145 | 2145 | 2145 | 2145 | 1003 |
| 486 | 20231215 | 104700 | 599714270 | 2145 | 2145 | 2145 | 2145 | 1915 |
| 487 | 20231215 | 104600 | 595606595 | 2145 | 2145 | 2145 | 2145 | 3050 |
| 488 | 20231215 | 104500 | 589064345 | 2150 | 2150 | 2150 | 2150 | 30 |
| 489 | 20231215 | 104400 | 588999845 | 2150 | 2150 | 2150 | 2145 | 139 |
| 490 | 20231215 | 104300 | 588701510 | 2150 | 2150 | 2150 | 2150 | 120 |
| 491 | 20231215 | 104200 | 588443510 | 2150 | 2150 | 2150 | 2150 | 60 |
| 492 | 20231215 | 104100 | 588314510 | 2145 | 2145 | 2145 | 2145 | 50 |
| 493 | 20231215 | 104000 | 588207260 | 2150 | 2150 | 2150 | 2150 | 20 |
| 494 | 20231215 | 103900 | 588164260 | 2150 | 2140 | 2150 | 2140 | 301 |
| 495 | 20231215 | 103800 | 587520110 | 2140 | 2145 | 2145 | 2140 | 4355 |
| 496 | 20231215 | 103700 | 578192120 | 2145 | 2145 | 2150 | 2145 | 101 |
| 497 | 20231215 | 103600 | 577975220 | 2145 | 2145 | 2145 | 2140 | 80 |
| 498 | 20231215 | 103500 | 577803625 | 2145 | 2145 | 2145 | 2145 | 2 |
| 499 | 20231215 | 103400 | 577799335 | 2145 | 2145 | 2145 | 2145 | 2253 |
| 500 | 20231215 | 103300 | 572966650 | 2145 | 2145 | 2145 | 2145 | 3094 |
| 501 | 20231215 | 103200 | 566330020 | 2145 | 2150 | 2150 | 2145 | 490 |
| 502 | 20231215 | 103100 | 565278935 | 2150 | 2145 | 2150 | 2145 | 1322 |
| 503 | 20231215 | 103000 | 562442985 | 2145 | 2150 | 2150 | 2145 | 595 |
| 504 | 20231215 | 102900 | 561166655 | 2145 | 2145 | 2145 | 2145 | 4437 |
| 505 | 20231215 | 102800 | 551649290 | 2150 | 2150 | 2150 | 2150 | 466 |
| 506 | 20231215 | 102700 | 550647390 | 2145 | 2150 | 2150 | 2145 | 2960 |
| 507 | 20231215 | 102600 | 544297190 | 2145 | 2145 | 2145 | 2145 | 0 |
| 508 | 20231215 | 102500 | 544297190 | 2145 | 2145 | 2150 | 2145 | 1176 |
| 509 | 20231215 | 102400 | 541771980 | 2145 | 2145 | 2145 | 2145 | 44 |
| 510 | 20231215 | 102300 | 541677600 | 2145 | 2145 | 2145 | 2145 | 5333 |
| 511 | 20231215 | 102200 | 530238315 | 2145 | 2145 | 2145 | 2145 | 3 |
| 512 | 20231215 | 102100 | 530231880 | 2145 | 2150 | 2150 | 2145 | 99 |
| 513 | 20231215 | 102000 | 530019425 | 2150 | 2145 | 2150 | 2145 | 2 |
| 514 | 20231215 | 101900 | 530015130 | 2145 | 2145 | 2145 | 2145 | 189 |
| 515 | 20231215 | 101800 | 529609725 | 2145 | 2145 | 2145 | 2145 | 3580 |
| 516 | 20231215 | 101700 | 521930625 | 2145 | 2145 | 2145 | 2140 | 841 |
| 517 | 20231215 | 101600 | 520127365 | 2145 | 2145 | 2145 | 2145 | 8000 |
| 518 | 20231215 | 101500 | 502967365 | 2145 | 2150 | 2150 | 2145 | 147 |
| 519 | 20231215 | 101400 | 502651420 | 2145 | 2150 | 2150 | 2145 | 555 |
| 520 | 20231215 | 101300 | 501458195 | 2145 | 2145 | 2145 | 2145 | 4682 |
| 521 | 20231215 | 101200 | 491415305 | 2145 | 2145 | 2145 | 2145 | 1204 |
| 522 | 20231215 | 101100 | 488832725 | 2145 | 2145 | 2150 | 2145 | 590 |
| 523 | 20231215 | 101000 | 487566625 | 2145 | 2145 | 2145 | 2145 | 200 |
| 524 | 20231215 | 100900 | 487137625 | 2145 | 2145 | 2145 | 2145 | 0 |
| 525 | 20231215 | 100800 | 487137625 | 2145 | 2150 | 2150 | 2145 | 532 |
| 526 | 20231215 | 100700 | 485994560 | 2150 | 2145 | 2150 | 2145 | 1660 |
| 527 | 20231215 | 100600 | 482425855 | 2150 | 2150 | 2150 | 2150 | 43 |
| 528 | 20231215 | 100500 | 482333405 | 2145 | 2145 | 2145 | 2145 | 630 |
| 529 | 20231215 | 100400 | 480982055 | 2145 | 2145 | 2145 | 2145 | 22 |
| 530 | 20231215 | 100300 | 480934865 | 2145 | 2145 | 2145 | 2145 | 8788 |
| 531 | 20231215 | 100200 | 462084605 | 2140 | 2145 | 2145 | 2140 | 23 |
| 532 | 20231215 | 100100 | 462035380 | 2145 | 2140 | 2145 | 2140 | 370 |
| 533 | 20231215 | 100000 | 461241980 | 2140 | 2140 | 2145 | 2140 | 9620 |
| 534 | 20231215 | 095900 | 440655130 | 2140 | 2140 | 2140 | 2140 | 2057 |
| 535 | 20231215 | 095800 | 436253150 | 2145 | 2145 | 2145 | 2145 | 228 |
| 536 | 20231215 | 095700 | 435764090 | 2140 | 2145 | 2145 | 2140 | 2071 |
| 537 | 20231215 | 095600 | 431321805 | 2140 | 2150 | 2150 | 2140 | 5099 |
| 538 | 20231215 | 095500 | 420389065 | 2150 | 2150 | 2150 | 2150 | 3 |
| 539 | 20231215 | 095400 | 420382615 | 2140 | 2145 | 2145 | 2140 | 2108 |
| 540 | 20231215 | 095300 | 415870990 | 2145 | 2145 | 2145 | 2145 | 3149 |
| 541 | 20231215 | 095200 | 409116385 | 2145 | 2145 | 2145 | 2145 | 4 |
| 542 | 20231215 | 095100 | 409107805 | 2145 | 2145 | 2145 | 2145 | 2420 |
| 543 | 20231215 | 095000 | 403916905 | 2140 | 2145 | 2145 | 2140 | 6717 |
| 544 | 20231215 | 094900 | 389513585 | 2145 | 2140 | 2145 | 2135 | 4299 |
| 545 | 20231215 | 094800 | 380328245 | 2140 | 2140 | 2140 | 2140 | 100 |
| 546 | 20231215 | 094700 | 380114245 | 2135 | 2135 | 2135 | 2135 | 1130 |
| 547 | 20231215 | 094600 | 377701695 | 2135 | 2140 | 2140 | 2135 | 3901 |
| 548 | 20231215 | 094500 | 369363560 | 2140 | 2140 | 2140 | 2140 | 8616 |
| 549 | 20231215 | 094400 | 350925320 | 2140 | 2145 | 2145 | 2140 | 2291 |
| 550 | 20231215 | 094300 | 346019575 | 2140 | 2140 | 2140 | 2140 | 252 |
| 551 | 20231215 | 094200 | 345480295 | 2140 | 2145 | 2145 | 2140 | 2115 |
| 552 | 20231215 | 094100 | 340954095 | 2140 | 2140 | 2145 | 2140 | 1721 |
| 553 | 20231215 | 094000 | 337270505 | 2145 | 2145 | 2145 | 2145 | 107 |
| 554 | 20231215 | 093900 | 337040990 | 2145 | 2145 | 2145 | 2145 | 1634 |
| 555 | 20231215 | 093800 | 333536060 | 2145 | 2145 | 2145 | 2145 | 1 |
| 556 | 20231215 | 093700 | 333533915 | 2140 | 2140 | 2140 | 2140 | 102 |
| 557 | 20231215 | 093600 | 333315635 | 2145 | 2145 | 2145 | 2145 | 2076 |
| 558 | 20231215 | 093500 | 328862615 | 2145 | 2145 | 2145 | 2145 | 1020 |
| 559 | 20231215 | 093400 | 326674715 | 2150 | 2150 | 2150 | 2145 | 129 |
| 560 | 20231215 | 093300 | 326397870 | 2150 | 2150 | 2150 | 2145 | 2430 |
| 561 | 20231215 | 093200 | 321185085 | 2145 | 2145 | 2150 | 2145 | 328 |
| 562 | 20231215 | 093100 | 320481520 | 2145 | 2145 | 2145 | 2140 | 102 |
| 563 | 20231215 | 093000 | 320262735 | 2145 | 2145 | 2145 | 2145 | 3144 |
| 564 | 20231215 | 092900 | 313518855 | 2145 | 2145 | 2145 | 2145 | 2005 |
| 565 | 20231215 | 092800 | 309218130 | 2150 | 2150 | 2150 | 2150 | 2061 |
| 566 | 20231215 | 092700 | 304786980 | 2150 | 2150 | 2150 | 2150 | 503 |
| 567 | 20231215 | 092600 | 303705530 | 2155 | 2155 | 2155 | 2150 | 1391 |
| 568 | 20231215 | 092500 | 300710250 | 2155 | 2155 | 2155 | 2150 | 4941 |
| 569 | 20231215 | 092400 | 290078995 | 2155 | 2155 | 2155 | 2155 | 12054 |
| 570 | 20231215 | 092300 | 264102625 | 2155 | 2150 | 2155 | 2150 | 1493 |
| 571 | 20231215 | 092200 | 260885710 | 2150 | 2145 | 2150 | 2140 | 6794 |
| 572 | 20231215 | 092100 | 246281750 | 2150 | 2145 | 2150 | 2145 | 3866 |
| 573 | 20231215 | 092000 | 237989130 | 2140 | 2140 | 2140 | 2130 | 2628 |
| 574 | 20231215 | 091900 | 232374905 | 2140 | 2135 | 2140 | 2130 | 928 |
| 575 | 20231215 | 091800 | 230397375 | 2140 | 2150 | 2150 | 2125 | 10499 |
| 576 | 20231215 | 091700 | 208052840 | 2150 | 2135 | 2150 | 2125 | 22444 |
| 577 | 20231215 | 091600 | 160216005 | 2135 | 2145 | 2145 | 2135 | 25716 |
| 578 | 20231215 | 091500 | 105231750 | 2145 | 2140 | 2145 | 2140 | 757 |
| 579 | 20231215 | 091400 | 103608770 | 2145 | 2150 | 2150 | 2145 | 4698 |
| 580 | 20231215 | 091300 | 93522925 | 2145 | 2150 | 2150 | 2145 | 769 |
| 581 | 20231215 | 091200 | 91869640 | 2150 | 2150 | 2150 | 2145 | 1161 |
| 582 | 20231215 | 091100 | 89374040 | 2150 | 2145 | 2150 | 2145 | 1912 |
| 583 | 20231215 | 091000 | 85272795 | 2145 | 2140 | 2145 | 2140 | 2648 |
| 584 | 20231215 | 090900 | 79604585 | 2140 | 2135 | 2140 | 2135 | 419 |
| 585 | 20231215 | 090800 | 78708445 | 2135 | 2140 | 2140 | 2135 | 1147 |
| 586 | 20231215 | 090700 | 76259175 | 2140 | 2135 | 2140 | 2135 | 2961 |
| 587 | 20231215 | 090600 | 69937430 | 2135 | 2135 | 2140 | 2135 | 1459 |
| 588 | 20231215 | 090500 | 66822455 | 2140 | 2140 | 2140 | 2140 | 415 |
| 589 | 20231215 | 090400 | 65934355 | 2140 | 2145 | 2145 | 2135 | 1482 |
| 590 | 20231215 | 090300 | 62763925 | 2145 | 2145 | 2145 | 2135 | 1235 |
| 591 | 20231215 | 090200 | 60115670 | 2145 | 2145 | 2145 | 2135 | 4155 |
| 592 | 20231215 | 090100 | 51218195 | 2140 | 2135 | 2140 | 2130 | 12188 |
| 593 | 20231215 | 090000 | 25227470 | 2140 | 2130 | 2145 | 2130 | 11838 |