31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 3 | 20231214 | 193700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231214 | 193600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231214 | 193500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231214 | 193400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231214 | 193300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231214 | 193200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231214 | 193100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231214 | 193000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231214 | 192900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231214 | 192800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231214 | 192700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231214 | 192600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231214 | 192500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231214 | 192400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231214 | 192300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231214 | 192200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231214 | 192100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231214 | 192000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231214 | 191900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231214 | 191800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231214 | 191700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231214 | 191600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231214 | 191500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231214 | 191400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231214 | 191300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231214 | 191200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231214 | 191100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231214 | 191000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231214 | 190900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231214 | 190800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 33 | 20231214 | 190700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231214 | 190600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231214 | 190500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231214 | 190400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231214 | 190300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231214 | 190200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231214 | 190100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231214 | 190000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231214 | 185900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231214 | 185800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231214 | 185700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231214 | 185600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231214 | 185500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231214 | 185400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231214 | 185300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231214 | 185200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231214 | 185100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231214 | 185000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231214 | 184900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231214 | 184800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231214 | 184700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231214 | 184600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231214 | 184500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231214 | 184400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231214 | 184300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231214 | 184200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231214 | 184100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231214 | 184000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231214 | 183900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231214 | 183800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 63 | 20231214 | 183700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231214 | 183600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231214 | 183500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231214 | 183400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231214 | 183300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231214 | 183200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231214 | 183100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231214 | 183000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231214 | 182900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231214 | 182800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231214 | 182700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231214 | 182600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231214 | 182500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231214 | 182400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231214 | 182300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231214 | 182200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231214 | 182100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231214 | 182000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231214 | 181900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231214 | 181800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231214 | 181700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231214 | 181600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231214 | 181500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231214 | 181400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231214 | 181300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231214 | 181200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231214 | 181100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231214 | 181000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231214 | 180900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231214 | 180800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 93 | 20231214 | 180700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231214 | 180600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231214 | 180500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231214 | 180400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231214 | 180300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231214 | 180200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231214 | 180100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231214 | 180000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231214 | 175900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231214 | 175800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231214 | 175700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231214 | 175600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231214 | 175500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231214 | 175400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231214 | 175300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231214 | 175200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231214 | 175100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231214 | 175000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231214 | 174900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231214 | 174800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231214 | 174700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231214 | 174600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231214 | 174500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231214 | 174400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231214 | 174300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231214 | 174200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231214 | 174100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231214 | 174000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231214 | 173900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231214 | 173800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 123 | 20231214 | 173700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231214 | 173600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231214 | 173500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231214 | 173400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231214 | 173300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231214 | 173200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231214 | 173100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231214 | 173000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231214 | 172900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231214 | 172800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231214 | 172700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231214 | 172600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231214 | 172500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231214 | 172400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231214 | 172300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231214 | 172200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231214 | 172100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231214 | 172000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231214 | 171900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231214 | 171800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231214 | 171700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231214 | 171600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231214 | 171500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231214 | 171400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231214 | 171300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231214 | 171200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231214 | 171100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231214 | 171000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231214 | 170900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231214 | 170800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 153 | 20231214 | 170700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231214 | 170600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231214 | 170500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231214 | 170400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231214 | 170300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231214 | 170200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231214 | 170100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231214 | 170000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231214 | 165900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231214 | 165800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231214 | 165700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231214 | 165600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231214 | 165500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231214 | 165400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231214 | 165300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231214 | 165200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231214 | 165100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231214 | 165000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231214 | 164900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231214 | 164800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231214 | 164700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231214 | 164600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231214 | 164500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231214 | 164400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231214 | 164300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231214 | 164200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231214 | 164100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231214 | 164000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231214 | 163900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231214 | 163800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 183 | 20231214 | 163700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231214 | 163600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231214 | 163500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231214 | 163400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231214 | 163300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231214 | 163200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231214 | 163100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231214 | 163000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231214 | 162900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231214 | 162800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20231214 | 162700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231214 | 162600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231214 | 162500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231214 | 162400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231214 | 162300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231214 | 162200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231214 | 162100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231214 | 162000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231214 | 161900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231214 | 161800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231214 | 161700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20231214 | 161600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20231214 | 161500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20231214 | 161400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20231214 | 161300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231214 | 161200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231214 | 161100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231214 | 161000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231214 | 160900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231214 | 160800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 213 | 20231214 | 160700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231214 | 160600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231214 | 160500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231214 | 160400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231214 | 160300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20231214 | 160200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20231214 | 160100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 220 | 20231214 | 160000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20231214 | 155900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20231214 | 155800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20231214 | 155700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20231214 | 155600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20231214 | 155500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20231214 | 155400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20231214 | 155300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20231214 | 155200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20231214 | 155100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20231214 | 155000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 231 | 20231214 | 154900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 232 | 20231214 | 154800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 233 | 20231214 | 154700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 234 | 20231214 | 154600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 235 | 20231214 | 154500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 236 | 20231214 | 154400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 237 | 20231214 | 154300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 238 | 20231214 | 154200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 239 | 20231214 | 154100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 240 | 20231214 | 154000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 241 | 20231214 | 153900 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 242 | 20231214 | 153800 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 243 | 20231214 | 153700 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 244 | 20231214 | 153600 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 245 | 20231214 | 153500 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 246 | 20231214 | 153400 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 247 | 20231214 | 153300 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 248 | 20231214 | 153200 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 249 | 20231214 | 153100 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 250 | 20231214 | 153000 | 1368577260 | 2150 | 2150 | 2150 | 2150 | 12705 |
| 251 | 20231214 | 152900 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 252 | 20231214 | 152800 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 253 | 20231214 | 152700 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 254 | 20231214 | 152600 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 255 | 20231214 | 152500 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 256 | 20231214 | 152400 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 257 | 20231214 | 152300 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 258 | 20231214 | 152200 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 259 | 20231214 | 152100 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 260 | 20231214 | 152000 | 1341261510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 261 | 20231214 | 151900 | 1341261510 | 2145 | 2135 | 2145 | 2135 | 4715 |
| 262 | 20231214 | 151800 | 1331159705 | 2140 | 2140 | 2140 | 2135 | 2377 |
| 263 | 20231214 | 151700 | 1326073300 | 2140 | 2145 | 2145 | 2140 | 639 |
| 264 | 20231214 | 151600 | 1324705140 | 2140 | 2140 | 2140 | 2140 | 1391 |
| 265 | 20231214 | 151500 | 1321728400 | 2140 | 2135 | 2140 | 2135 | 2009 |
| 266 | 20231214 | 151400 | 1317429210 | 2140 | 2135 | 2140 | 2135 | 490 |
| 267 | 20231214 | 151300 | 1316381560 | 2135 | 2135 | 2135 | 2135 | 183 |
| 268 | 20231214 | 151200 | 1315990855 | 2140 | 2140 | 2140 | 2135 | 1776 |
| 269 | 20231214 | 151100 | 1312190715 | 2145 | 2145 | 2145 | 2145 | 0 |
| 270 | 20231214 | 151000 | 1312190715 | 2145 | 2145 | 2145 | 2145 | 2 |
| 271 | 20231214 | 150900 | 1312186425 | 2135 | 2145 | 2145 | 2135 | 386 |
| 272 | 20231214 | 150800 | 1311360825 | 2135 | 2145 | 2145 | 2135 | 1180 |
| 273 | 20231214 | 150700 | 1308838525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 274 | 20231214 | 150600 | 1308838525 | 2140 | 2140 | 2140 | 2140 | 133 |
| 275 | 20231214 | 150500 | 1308553905 | 2140 | 2140 | 2140 | 2140 | 467 |
| 276 | 20231214 | 150400 | 1307554525 | 2140 | 2140 | 2140 | 2140 | 81 |
| 277 | 20231214 | 150300 | 1307381185 | 2140 | 2135 | 2140 | 2135 | 522 |
| 278 | 20231214 | 150200 | 1306264215 | 2140 | 2135 | 2140 | 2135 | 788 |
| 279 | 20231214 | 150100 | 1304579585 | 2135 | 2135 | 2135 | 2135 | 601 |
| 280 | 20231214 | 150000 | 1303296450 | 2130 | 2130 | 2130 | 2130 | 46 |
| 281 | 20231214 | 145900 | 1303198470 | 2130 | 2135 | 2135 | 2130 | 2469 |
| 282 | 20231214 | 145800 | 1297936115 | 2140 | 2140 | 2140 | 2140 | 934 |
| 283 | 20231214 | 145700 | 1295937355 | 2140 | 2140 | 2140 | 2140 | 0 |
| 284 | 20231214 | 145600 | 1295937355 | 2140 | 2135 | 2140 | 2135 | 2890 |
| 285 | 20231214 | 145500 | 1289762205 | 2135 | 2135 | 2135 | 2135 | 525 |
| 286 | 20231214 | 145400 | 1288641330 | 2130 | 2135 | 2135 | 2130 | 167 |
| 287 | 20231214 | 145300 | 1288284990 | 2130 | 2130 | 2130 | 2130 | 0 |
| 288 | 20231214 | 145200 | 1288284990 | 2130 | 2130 | 2130 | 2130 | 110 |
| 289 | 20231214 | 145100 | 1288050690 | 2130 | 2135 | 2135 | 2130 | 1400 |
| 290 | 20231214 | 145000 | 1285062690 | 2140 | 2135 | 2140 | 2135 | 1300 |
| 291 | 20231214 | 144900 | 1282286690 | 2140 | 2140 | 2140 | 2135 | 520 |
| 292 | 20231214 | 144800 | 1281176390 | 2135 | 2135 | 2135 | 2135 | 91 |
| 293 | 20231214 | 144700 | 1280982105 | 2135 | 2140 | 2140 | 2135 | 2042 |
| 294 | 20231214 | 144600 | 1276622275 | 2135 | 2135 | 2135 | 2135 | 1396 |
| 295 | 20231214 | 144500 | 1273641815 | 2135 | 2135 | 2135 | 2135 | 8 |
| 296 | 20231214 | 144400 | 1273624735 | 2130 | 2135 | 2135 | 2130 | 3000 |
| 297 | 20231214 | 144300 | 1267222810 | 2140 | 2135 | 2140 | 2135 | 327 |
| 298 | 20231214 | 144200 | 1266524455 | 2140 | 2140 | 2140 | 2140 | 1 |
| 299 | 20231214 | 144100 | 1266522315 | 2140 | 2140 | 2140 | 2140 | 14 |
| 300 | 20231214 | 144000 | 1266492355 | 2145 | 2145 | 2145 | 2145 | 200 |
| 301 | 20231214 | 143900 | 1266063355 | 2145 | 2145 | 2145 | 2145 | 10 |
| 302 | 20231214 | 143800 | 1266041905 | 2145 | 2140 | 2145 | 2140 | 260 |
| 303 | 20231214 | 143700 | 1265485245 | 2135 | 2140 | 2140 | 2135 | 287 |
| 304 | 20231214 | 143600 | 1264871820 | 2140 | 2140 | 2140 | 2140 | 2157 |
| 305 | 20231214 | 143500 | 1260255840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 306 | 20231214 | 143400 | 1260255840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 307 | 20231214 | 143300 | 1260255840 | 2140 | 2145 | 2145 | 2140 | 318 |
| 308 | 20231214 | 143200 | 1259575230 | 2140 | 2140 | 2140 | 2140 | 160 |
| 309 | 20231214 | 143100 | 1259232830 | 2145 | 2145 | 2145 | 2145 | 2 |
| 310 | 20231214 | 143000 | 1259228540 | 2140 | 2140 | 2140 | 2140 | 10 |
| 311 | 20231214 | 142900 | 1259207140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 312 | 20231214 | 142800 | 1259207140 | 2145 | 2145 | 2145 | 2145 | 0 |
| 313 | 20231214 | 142700 | 1259207140 | 2145 | 2145 | 2145 | 2145 | 3359 |
| 314 | 20231214 | 142600 | 1252002085 | 2135 | 2145 | 2145 | 2135 | 702 |
| 315 | 20231214 | 142500 | 1250503295 | 2135 | 2140 | 2140 | 2135 | 2200 |
| 316 | 20231214 | 142400 | 1245797760 | 2140 | 2135 | 2140 | 2135 | 698 |
| 317 | 20231214 | 142300 | 1244306540 | 2135 | 2135 | 2135 | 2135 | 250 |
| 318 | 20231214 | 142200 | 1243772790 | 2140 | 2140 | 2140 | 2140 | 2 |
| 319 | 20231214 | 142100 | 1243768510 | 2140 | 2140 | 2140 | 2140 | 27 |
| 320 | 20231214 | 142000 | 1243710730 | 2140 | 2140 | 2140 | 2140 | 2311 |
| 321 | 20231214 | 141900 | 1238765190 | 2140 | 2145 | 2145 | 2140 | 3000 |
| 322 | 20231214 | 141800 | 1232335190 | 2140 | 2140 | 2140 | 2140 | 1 |
| 323 | 20231214 | 141700 | 1232333050 | 2140 | 2140 | 2140 | 2140 | 1602 |
| 324 | 20231214 | 141600 | 1228904770 | 2135 | 2135 | 2135 | 2135 | 1500 |
| 325 | 20231214 | 141500 | 1225702270 | 2135 | 2135 | 2135 | 2135 | 1 |
| 326 | 20231214 | 141400 | 1225700135 | 2145 | 2145 | 2145 | 2145 | 0 |
| 327 | 20231214 | 141300 | 1225700135 | 2145 | 2145 | 2145 | 2145 | 0 |
| 328 | 20231214 | 141200 | 1225700135 | 2145 | 2135 | 2145 | 2135 | 206 |
| 329 | 20231214 | 141100 | 1225258275 | 2135 | 2140 | 2140 | 2135 | 118 |
| 330 | 20231214 | 141000 | 1225006150 | 2140 | 2135 | 2140 | 2135 | 663 |
| 331 | 20231214 | 140900 | 1223588330 | 2140 | 2140 | 2140 | 2140 | 119 |
| 332 | 20231214 | 140800 | 1223333670 | 2145 | 2140 | 2145 | 2140 | 1328 |
| 333 | 20231214 | 140700 | 1220490050 | 2145 | 2145 | 2145 | 2145 | 50 |
| 334 | 20231214 | 140600 | 1220382800 | 2145 | 2145 | 2145 | 2145 | 20 |
| 335 | 20231214 | 140500 | 1220339900 | 2145 | 2140 | 2145 | 2140 | 3 |
| 336 | 20231214 | 140400 | 1220333470 | 2130 | 2130 | 2130 | 2130 | 103 |
| 337 | 20231214 | 140300 | 1220114080 | 2135 | 2135 | 2135 | 2135 | 0 |
| 338 | 20231214 | 140200 | 1220114080 | 2135 | 2140 | 2140 | 2135 | 2736 |
| 339 | 20231214 | 140100 | 1214272530 | 2140 | 2140 | 2140 | 2140 | 200 |
| 340 | 20231214 | 140000 | 1213844530 | 2140 | 2140 | 2140 | 2140 | 1217 |
| 341 | 20231214 | 135900 | 1211240150 | 2140 | 2140 | 2140 | 2140 | 1779 |
| 342 | 20231214 | 135800 | 1207433090 | 2140 | 2140 | 2140 | 2140 | 10 |
| 343 | 20231214 | 135700 | 1207411690 | 2145 | 2145 | 2145 | 2145 | 50 |
| 344 | 20231214 | 135600 | 1207304440 | 2145 | 2140 | 2145 | 2140 | 38 |
| 345 | 20231214 | 135500 | 1207222945 | 2140 | 2140 | 2140 | 2140 | 399 |
| 346 | 20231214 | 135400 | 1206369085 | 2140 | 2135 | 2140 | 2135 | 2257 |
| 347 | 20231214 | 135300 | 1201540390 | 2140 | 2135 | 2140 | 2135 | 1530 |
| 348 | 20231214 | 135200 | 1198266290 | 2140 | 2140 | 2140 | 2140 | 0 |
| 349 | 20231214 | 135100 | 1198266290 | 2140 | 2140 | 2140 | 2140 | 101 |
| 350 | 20231214 | 135000 | 1198050150 | 2125 | 2140 | 2140 | 2125 | 407 |
| 351 | 20231214 | 134900 | 1197179185 | 2130 | 2130 | 2130 | 2130 | 1316 |
| 352 | 20231214 | 134800 | 1194376105 | 2130 | 2130 | 2130 | 2130 | 129 |
| 353 | 20231214 | 134700 | 1194101335 | 2130 | 2140 | 2140 | 2130 | 504 |
| 354 | 20231214 | 134600 | 1193027775 | 2140 | 2140 | 2140 | 2140 | 80 |
| 355 | 20231214 | 134500 | 1192856575 | 2130 | 2130 | 2130 | 2130 | 0 |
| 356 | 20231214 | 134400 | 1192856575 | 2130 | 2130 | 2130 | 2130 | 0 |
| 357 | 20231214 | 134300 | 1192856575 | 2130 | 2130 | 2130 | 2130 | 0 |
| 358 | 20231214 | 134200 | 1192856575 | 2130 | 2130 | 2130 | 2130 | 100 |
| 359 | 20231214 | 134100 | 1192643575 | 2130 | 2130 | 2130 | 2130 | 0 |
| 360 | 20231214 | 134000 | 1192643575 | 2130 | 2130 | 2130 | 2130 | 0 |
| 361 | 20231214 | 133900 | 1192643575 | 2130 | 2140 | 2140 | 2130 | 11027 |
| 362 | 20231214 | 133800 | 1169098505 | 2140 | 2140 | 2140 | 2140 | 94 |
| 363 | 20231214 | 133700 | 1168897345 | 2140 | 2135 | 2140 | 2135 | 10003 |
| 364 | 20231214 | 133600 | 1147490930 | 2140 | 2140 | 2140 | 2140 | 658 |
| 365 | 20231214 | 133500 | 1146082810 | 2145 | 2145 | 2145 | 2145 | 1 |
| 366 | 20231214 | 133400 | 1146080665 | 2140 | 2140 | 2140 | 2140 | 0 |
| 367 | 20231214 | 133300 | 1146080665 | 2140 | 2140 | 2140 | 2140 | 5107 |
| 368 | 20231214 | 133200 | 1135151685 | 2140 | 2140 | 2140 | 2140 | 4762 |
| 369 | 20231214 | 133100 | 1124961005 | 2140 | 2140 | 2140 | 2140 | 507 |
| 370 | 20231214 | 133000 | 1123876025 | 2140 | 2140 | 2140 | 2140 | 800 |
| 371 | 20231214 | 132900 | 1122164025 | 2145 | 2145 | 2145 | 2145 | 90 |
| 372 | 20231214 | 132800 | 1121970975 | 2145 | 2135 | 2150 | 2135 | 10111 |
| 373 | 20231214 | 132700 | 1100288935 | 2135 | 2135 | 2135 | 2120 | 21161 |
| 374 | 20231214 | 132600 | 1055357225 | 2135 | 2140 | 2140 | 2135 | 194 |
| 375 | 20231214 | 132500 | 1054943015 | 2145 | 2140 | 2145 | 2130 | 10002 |
| 376 | 20231214 | 132400 | 1033625190 | 2140 | 2135 | 2140 | 2135 | 4800 |
| 377 | 20231214 | 132300 | 1023376940 | 2140 | 2140 | 2140 | 2140 | 0 |
| 378 | 20231214 | 132200 | 1023376940 | 2140 | 2140 | 2140 | 2140 | 607 |
| 379 | 20231214 | 132100 | 1022077960 | 2140 | 2140 | 2140 | 2140 | 0 |
| 380 | 20231214 | 132000 | 1022077960 | 2140 | 2140 | 2140 | 2140 | 10040 |
| 381 | 20231214 | 131900 | 1000592360 | 2140 | 2140 | 2140 | 2140 | 4604 |
| 382 | 20231214 | 131800 | 990739800 | 2140 | 2140 | 2140 | 2140 | 0 |
| 383 | 20231214 | 131700 | 990739800 | 2140 | 2140 | 2140 | 2140 | 2500 |
| 384 | 20231214 | 131600 | 985389800 | 2145 | 2145 | 2145 | 2145 | 3695 |
| 385 | 20231214 | 131500 | 977464025 | 2150 | 2150 | 2150 | 2150 | 3219 |
| 386 | 20231214 | 131400 | 970543175 | 2155 | 2155 | 2155 | 2155 | 9 |
| 387 | 20231214 | 131300 | 970523780 | 2155 | 2155 | 2155 | 2155 | 92 |
| 388 | 20231214 | 131200 | 970325520 | 2155 | 2150 | 2155 | 2150 | 300 |
| 389 | 20231214 | 131100 | 969679520 | 2155 | 2155 | 2155 | 2155 | 35 |
| 390 | 20231214 | 131000 | 969604095 | 2150 | 2150 | 2150 | 2150 | 1100 |
| 391 | 20231214 | 130900 | 967239095 | 2155 | 2155 | 2155 | 2155 | 200 |
| 392 | 20231214 | 130800 | 966808095 | 2150 | 2155 | 2155 | 2150 | 100 |
| 393 | 20231214 | 130700 | 966592845 | 2150 | 2155 | 2155 | 2150 | 874 |
| 394 | 20231214 | 130600 | 964713710 | 2155 | 2155 | 2155 | 2150 | 116 |
| 395 | 20231214 | 130500 | 964463735 | 2155 | 2155 | 2155 | 2155 | 10 |
| 396 | 20231214 | 130400 | 964442185 | 2155 | 2155 | 2155 | 2155 | 1 |
| 397 | 20231214 | 130300 | 964440030 | 2145 | 2150 | 2150 | 2145 | 2010 |
| 398 | 20231214 | 130200 | 960128530 | 2150 | 2150 | 2155 | 2150 | 110 |
| 399 | 20231214 | 130100 | 959892015 | 2150 | 2150 | 2150 | 2150 | 301 |
| 400 | 20231214 | 130000 | 959244865 | 2150 | 2150 | 2150 | 2150 | 100 |
| 401 | 20231214 | 125900 | 959029865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 402 | 20231214 | 125800 | 959029865 | 2150 | 2150 | 2155 | 2150 | 113 |
| 403 | 20231214 | 125700 | 958786825 | 2160 | 2150 | 2160 | 2150 | 20122 |
| 404 | 20231214 | 125600 | 915426400 | 2150 | 2145 | 2150 | 2145 | 23 |
| 405 | 20231214 | 125500 | 915377060 | 2140 | 2145 | 2145 | 2140 | 390 |
| 406 | 20231214 | 125400 | 914540535 | 2145 | 2145 | 2145 | 2145 | 352 |
| 407 | 20231214 | 125300 | 913785495 | 2145 | 2145 | 2145 | 2145 | 71 |
| 408 | 20231214 | 125200 | 913633200 | 2145 | 2145 | 2145 | 2145 | 1248 |
| 409 | 20231214 | 125100 | 910956240 | 2145 | 2145 | 2145 | 2145 | 1 |
| 410 | 20231214 | 125000 | 910954095 | 2145 | 2145 | 2145 | 2145 | 298 |
| 411 | 20231214 | 124900 | 910314885 | 2145 | 2145 | 2145 | 2145 | 23 |
| 412 | 20231214 | 124800 | 910265550 | 2145 | 2145 | 2145 | 2140 | 124 |
| 413 | 20231214 | 124700 | 909999700 | 2145 | 2145 | 2145 | 2140 | 10 |
| 414 | 20231214 | 124600 | 909978255 | 2145 | 2145 | 2145 | 2145 | 503 |
| 415 | 20231214 | 124500 | 908899320 | 2145 | 2145 | 2145 | 2140 | 195 |
| 416 | 20231214 | 124400 | 908481250 | 2145 | 2145 | 2145 | 2145 | 478 |
| 417 | 20231214 | 124300 | 907455940 | 2140 | 2140 | 2140 | 2140 | 30 |
| 418 | 20231214 | 124200 | 907391740 | 2145 | 2145 | 2145 | 2145 | 21 |
| 419 | 20231214 | 124100 | 907346695 | 2145 | 2145 | 2145 | 2145 | 119 |
| 420 | 20231214 | 124000 | 907091440 | 2145 | 2140 | 2145 | 2135 | 4793 |
| 421 | 20231214 | 123900 | 896847910 | 2145 | 2140 | 2145 | 2140 | 1003 |
| 422 | 20231214 | 123800 | 894701475 | 2145 | 2150 | 2150 | 2145 | 4163 |
| 423 | 20231214 | 123700 | 885768520 | 2150 | 2150 | 2155 | 2150 | 30 |
| 424 | 20231214 | 123600 | 885703960 | 2150 | 2155 | 2155 | 2150 | 1517 |
| 425 | 20231214 | 123500 | 882442400 | 2155 | 2150 | 2155 | 2145 | 11060 |
| 426 | 20231214 | 123400 | 858619075 | 2150 | 2150 | 2150 | 2145 | 166 |
| 427 | 20231214 | 123300 | 858262975 | 2145 | 2145 | 2150 | 2140 | 5435 |
| 428 | 20231214 | 123200 | 846585420 | 2145 | 2145 | 2145 | 2135 | 448 |
| 429 | 20231214 | 123100 | 845627155 | 2145 | 2140 | 2145 | 2135 | 10553 |
| 430 | 20231214 | 123000 | 823046210 | 2140 | 2140 | 2145 | 2140 | 435 |
| 431 | 20231214 | 122900 | 822115300 | 2140 | 2140 | 2140 | 2140 | 5013 |
| 432 | 20231214 | 122800 | 811387480 | 2140 | 2140 | 2140 | 2140 | 1 |
| 433 | 20231214 | 122700 | 811385340 | 2135 | 2135 | 2135 | 2135 | 1003 |
| 434 | 20231214 | 122600 | 809243935 | 2140 | 2140 | 2140 | 2140 | 5000 |
| 435 | 20231214 | 122500 | 798543935 | 2130 | 2140 | 2140 | 2130 | 4690 |
| 436 | 20231214 | 122400 | 788531305 | 2145 | 2145 | 2145 | 2145 | 1 |
| 437 | 20231214 | 122300 | 788529160 | 2140 | 2140 | 2140 | 2140 | 868 |
| 438 | 20231214 | 122200 | 786671640 | 2140 | 2140 | 2140 | 2140 | 430 |
| 439 | 20231214 | 122100 | 785751440 | 2140 | 2135 | 2140 | 2135 | 1169 |
| 440 | 20231214 | 122000 | 783249870 | 2140 | 2140 | 2140 | 2140 | 1410 |
| 441 | 20231214 | 121900 | 780232470 | 2140 | 2140 | 2140 | 2140 | 823 |
| 442 | 20231214 | 121800 | 778471250 | 2140 | 2145 | 2145 | 2140 | 3871 |
| 443 | 20231214 | 121700 | 770187285 | 2150 | 2150 | 2150 | 2150 | 214 |
| 444 | 20231214 | 121600 | 769727185 | 2150 | 2150 | 2150 | 2140 | 119 |
| 445 | 20231214 | 121500 | 769472345 | 2130 | 2160 | 2160 | 2130 | 14423 |
| 446 | 20231214 | 121400 | 738423960 | 2160 | 2135 | 2160 | 2135 | 25495 |
| 447 | 20231214 | 121300 | 683526415 | 2130 | 2130 | 2130 | 2130 | 15332 |
| 448 | 20231214 | 121200 | 650869255 | 2125 | 2125 | 2125 | 2125 | 2174 |
| 449 | 20231214 | 121100 | 646249505 | 2125 | 2125 | 2125 | 2125 | 1005 |
| 450 | 20231214 | 121000 | 644113880 | 2125 | 2125 | 2125 | 2125 | 2137 |
| 451 | 20231214 | 120900 | 639572755 | 2125 | 2125 | 2125 | 2125 | 0 |
| 452 | 20231214 | 120800 | 639572755 | 2125 | 2130 | 2130 | 2125 | 161 |
| 453 | 20231214 | 120700 | 639230575 | 2130 | 2130 | 2130 | 2130 | 2360 |
| 454 | 20231214 | 120600 | 634203775 | 2130 | 2130 | 2130 | 2130 | 180 |
| 455 | 20231214 | 120500 | 633820375 | 2125 | 2125 | 2125 | 2125 | 3 |
| 456 | 20231214 | 120400 | 633814000 | 2130 | 2130 | 2130 | 2130 | 1 |
| 457 | 20231214 | 120300 | 633811870 | 2125 | 2125 | 2125 | 2125 | 59 |
| 458 | 20231214 | 120200 | 633686495 | 2125 | 2130 | 2130 | 2125 | 148 |
| 459 | 20231214 | 120100 | 633371740 | 2130 | 2120 | 2130 | 2120 | 441 |
| 460 | 20231214 | 120000 | 632436620 | 2120 | 2130 | 2130 | 2120 | 2311 |
| 461 | 20231214 | 115900 | 627519955 | 2125 | 2125 | 2125 | 2125 | 228 |
| 462 | 20231214 | 115800 | 627035455 | 2125 | 2120 | 2125 | 2120 | 174 |
| 463 | 20231214 | 115700 | 626666355 | 2120 | 2125 | 2125 | 2120 | 812 |
| 464 | 20231214 | 115600 | 624942165 | 2125 | 2125 | 2125 | 2125 | 470 |
| 465 | 20231214 | 115500 | 623943415 | 2125 | 2125 | 2125 | 2125 | 16 |
| 466 | 20231214 | 115400 | 623909415 | 2125 | 2125 | 2125 | 2125 | 12326 |
| 467 | 20231214 | 115300 | 597716665 | 2125 | 2125 | 2125 | 2125 | 2311 |
| 468 | 20231214 | 115200 | 592805790 | 2125 | 2125 | 2125 | 2125 | 274 |
| 469 | 20231214 | 115100 | 592223540 | 2125 | 2125 | 2125 | 2125 | 0 |
| 470 | 20231214 | 115000 | 592223540 | 2125 | 2125 | 2125 | 2125 | 30 |
| 471 | 20231214 | 114900 | 592159790 | 2125 | 2125 | 2125 | 2125 | 0 |
| 472 | 20231214 | 114800 | 592159790 | 2125 | 2130 | 2130 | 2125 | 201 |
| 473 | 20231214 | 114700 | 591732660 | 2130 | 2130 | 2130 | 2130 | 0 |
| 474 | 20231214 | 114600 | 591732660 | 2130 | 2125 | 2130 | 2125 | 11 |
| 475 | 20231214 | 114500 | 591709255 | 2130 | 2130 | 2130 | 2130 | 0 |
| 476 | 20231214 | 114400 | 591709255 | 2130 | 2130 | 2130 | 2130 | 0 |
| 477 | 20231214 | 114300 | 591709255 | 2130 | 2130 | 2130 | 2130 | 250 |
| 478 | 20231214 | 114200 | 591176755 | 2125 | 2125 | 2125 | 2125 | 122 |
| 479 | 20231214 | 114100 | 590917505 | 2125 | 2125 | 2125 | 2125 | 270 |
| 480 | 20231214 | 114000 | 590343755 | 2125 | 2115 | 2125 | 2115 | 5943 |
| 481 | 20231214 | 113900 | 577719835 | 2115 | 2120 | 2120 | 2115 | 1824 |
| 482 | 20231214 | 113800 | 573858190 | 2120 | 2120 | 2120 | 2120 | 513 |
| 483 | 20231214 | 113700 | 572770630 | 2115 | 2120 | 2120 | 2115 | 49 |
| 484 | 20231214 | 113600 | 572666895 | 2125 | 2115 | 2125 | 2115 | 6375 |
| 485 | 20231214 | 113500 | 559183670 | 2115 | 2120 | 2120 | 2115 | 14312 |
| 486 | 20231214 | 113400 | 528872055 | 2120 | 2120 | 2120 | 2120 | 156 |
| 487 | 20231214 | 113300 | 528541335 | 2125 | 2120 | 2125 | 2120 | 1256 |
| 488 | 20231214 | 113200 | 525876735 | 2120 | 2125 | 2125 | 2120 | 294 |
| 489 | 20231214 | 113100 | 525253440 | 2125 | 2125 | 2125 | 2125 | 1109 |
| 490 | 20231214 | 113000 | 522896815 | 2125 | 2125 | 2125 | 2125 | 1 |
| 491 | 20231214 | 112900 | 522894690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 492 | 20231214 | 112800 | 522894690 | 2125 | 2125 | 2125 | 2125 | 5 |
| 493 | 20231214 | 112700 | 522884065 | 2125 | 2125 | 2125 | 2125 | 331 |
| 494 | 20231214 | 112600 | 522180690 | 2125 | 2125 | 2125 | 2125 | 3732 |
| 495 | 20231214 | 112500 | 514250190 | 2125 | 2125 | 2125 | 2125 | 1690 |
| 496 | 20231214 | 112400 | 510658940 | 2125 | 2130 | 2130 | 2125 | 2007 |
| 497 | 20231214 | 112300 | 506394030 | 2130 | 2130 | 2130 | 2130 | 1057 |
| 498 | 20231214 | 112200 | 504142620 | 2130 | 2130 | 2130 | 2130 | 1001 |
| 499 | 20231214 | 112100 | 502010490 | 2130 | 2130 | 2130 | 2130 | 1 |
| 500 | 20231214 | 112000 | 502008360 | 2130 | 2130 | 2130 | 2130 | 7 |
| 501 | 20231214 | 111900 | 501993450 | 2130 | 2130 | 2130 | 2130 | 50 |
| 502 | 20231214 | 111800 | 501886950 | 2130 | 2130 | 2130 | 2130 | 0 |
| 503 | 20231214 | 111700 | 501886950 | 2130 | 2130 | 2130 | 2130 | 487 |
| 504 | 20231214 | 111600 | 500849640 | 2130 | 2130 | 2130 | 2130 | 1513 |
| 505 | 20231214 | 111500 | 497626950 | 2130 | 2130 | 2130 | 2130 | 4133 |
| 506 | 20231214 | 111400 | 488823660 | 2125 | 2125 | 2125 | 2125 | 180 |
| 507 | 20231214 | 111300 | 488441160 | 2125 | 2125 | 2125 | 2125 | 90 |
| 508 | 20231214 | 111200 | 488249910 | 2125 | 2125 | 2125 | 2125 | 2404 |
| 509 | 20231214 | 111100 | 483141410 | 2120 | 2120 | 2120 | 2120 | 0 |
| 510 | 20231214 | 111000 | 483141410 | 2120 | 2120 | 2120 | 2120 | 0 |
| 511 | 20231214 | 110900 | 483141410 | 2120 | 2125 | 2125 | 2120 | 13375 |
| 512 | 20231214 | 110800 | 454760725 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 513 | 20231214 | 110700 | 452635725 | 2130 | 2125 | 2130 | 2125 | 1001 |
| 514 | 20231214 | 110600 | 450508595 | 2125 | 2125 | 2125 | 2125 | 5246 |
| 515 | 20231214 | 110500 | 439360845 | 2125 | 2125 | 2125 | 2125 | 0 |
| 516 | 20231214 | 110400 | 439360845 | 2125 | 2130 | 2130 | 2125 | 4050 |
| 517 | 20231214 | 110300 | 430754345 | 2125 | 2125 | 2125 | 2125 | 2 |
| 518 | 20231214 | 110200 | 430750095 | 2130 | 2130 | 2130 | 2125 | 508 |
| 519 | 20231214 | 110100 | 429669055 | 2130 | 2130 | 2130 | 2130 | 2610 |
| 520 | 20231214 | 110000 | 424109755 | 2130 | 2130 | 2130 | 2130 | 69 |
| 521 | 20231214 | 105900 | 423962785 | 2130 | 2130 | 2130 | 2130 | 228 |
| 522 | 20231214 | 105800 | 423477145 | 2135 | 2135 | 2135 | 2135 | 631 |
| 523 | 20231214 | 105700 | 422129960 | 2135 | 2135 | 2135 | 2135 | 476 |
| 524 | 20231214 | 105600 | 421113700 | 2135 | 2135 | 2135 | 2135 | 5452 |
| 525 | 20231214 | 105500 | 409473680 | 2135 | 2135 | 2135 | 2135 | 1406 |
| 526 | 20231214 | 105400 | 406471870 | 2135 | 2140 | 2140 | 2135 | 610 |
| 527 | 20231214 | 105300 | 405166520 | 2135 | 2140 | 2140 | 2135 | 1207 |
| 528 | 20231214 | 105200 | 402583640 | 2145 | 2145 | 2145 | 2145 | 5 |
| 529 | 20231214 | 105100 | 402572915 | 2140 | 2140 | 2140 | 2140 | 953 |
| 530 | 20231214 | 105000 | 400533495 | 2140 | 2140 | 2140 | 2140 | 53 |
| 531 | 20231214 | 104900 | 400420075 | 2140 | 2140 | 2140 | 2140 | 700 |
| 532 | 20231214 | 104800 | 398922075 | 2140 | 2140 | 2140 | 2135 | 1140 |
| 533 | 20231214 | 104700 | 396487310 | 2130 | 2135 | 2135 | 2130 | 1035 |
| 534 | 20231214 | 104600 | 394280260 | 2130 | 2135 | 2135 | 2130 | 86 |
| 535 | 20231214 | 104500 | 394096765 | 2135 | 2135 | 2135 | 2135 | 0 |
| 536 | 20231214 | 104400 | 394096765 | 2135 | 2140 | 2140 | 2130 | 448 |
| 537 | 20231214 | 104300 | 393140240 | 2130 | 2135 | 2135 | 2130 | 1000 |
| 538 | 20231214 | 104200 | 391007390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 539 | 20231214 | 104100 | 391007390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 540 | 20231214 | 104000 | 391007390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 541 | 20231214 | 103900 | 391007390 | 2135 | 2135 | 2135 | 2135 | 71 |
| 542 | 20231214 | 103800 | 390855805 | 2135 | 2130 | 2135 | 2130 | 586 |
| 543 | 20231214 | 103700 | 389607620 | 2135 | 2130 | 2135 | 2130 | 55 |
| 544 | 20231214 | 103600 | 389490330 | 2135 | 2130 | 2135 | 2130 | 564 |
| 545 | 20231214 | 103500 | 388287840 | 2130 | 2130 | 2130 | 2130 | 600 |
| 546 | 20231214 | 103400 | 387009840 | 2130 | 2130 | 2130 | 2130 | 177 |
| 547 | 20231214 | 103300 | 386632830 | 2130 | 2135 | 2135 | 2130 | 863 |
| 548 | 20231214 | 103200 | 384792135 | 2130 | 2130 | 2130 | 2130 | 538 |
| 549 | 20231214 | 103100 | 383646195 | 2130 | 2130 | 2130 | 2130 | 0 |
| 550 | 20231214 | 103000 | 383646195 | 2130 | 2135 | 2135 | 2130 | 85 |
| 551 | 20231214 | 102900 | 383465135 | 2135 | 2130 | 2135 | 2130 | 1498 |
| 552 | 20231214 | 102800 | 380273880 | 2135 | 2135 | 2135 | 2135 | 244 |
| 553 | 20231214 | 102700 | 379752940 | 2135 | 2135 | 2135 | 2135 | 0 |
| 554 | 20231214 | 102600 | 379752940 | 2135 | 2135 | 2135 | 2135 | 122 |
| 555 | 20231214 | 102500 | 379492470 | 2135 | 2125 | 2135 | 2125 | 3171 |
| 556 | 20231214 | 102400 | 372739890 | 2125 | 2130 | 2130 | 2125 | 2755 |
| 557 | 20231214 | 102300 | 366871745 | 2135 | 2130 | 2135 | 2130 | 1175 |
| 558 | 20231214 | 102200 | 364367120 | 2130 | 2125 | 2130 | 2125 | 420 |
| 559 | 20231214 | 102100 | 363472620 | 2125 | 2125 | 2125 | 2125 | 208 |
| 560 | 20231214 | 102000 | 363030620 | 2125 | 2125 | 2125 | 2125 | 60 |
| 561 | 20231214 | 101900 | 362903120 | 2125 | 2130 | 2130 | 2125 | 4000 |
| 562 | 20231214 | 101800 | 354398015 | 2125 | 2125 | 2125 | 2125 | 2 |
| 563 | 20231214 | 101700 | 354393765 | 2125 | 2130 | 2130 | 2125 | 2169 |
| 564 | 20231214 | 101600 | 349784490 | 2135 | 2135 | 2135 | 2125 | 13776 |
| 565 | 20231214 | 101500 | 320454680 | 2135 | 2140 | 2140 | 2135 | 761 |
| 566 | 20231214 | 101400 | 318829390 | 2135 | 2135 | 2135 | 2135 | 1605 |
| 567 | 20231214 | 101300 | 315402715 | 2135 | 2140 | 2140 | 2135 | 6 |
| 568 | 20231214 | 101200 | 315389895 | 2140 | 2140 | 2140 | 2140 | 2437 |
| 569 | 20231214 | 101100 | 310174715 | 2145 | 2140 | 2145 | 2140 | 3374 |
| 570 | 20231214 | 101000 | 302939355 | 2145 | 2145 | 2145 | 2145 | 101 |
| 571 | 20231214 | 100900 | 302722710 | 2145 | 2145 | 2145 | 2145 | 13 |
| 572 | 20231214 | 100800 | 302694825 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 573 | 20231214 | 100700 | 300549825 | 2145 | 2145 | 2145 | 2140 | 1638 |
| 574 | 20231214 | 100600 | 297039545 | 2145 | 2145 | 2145 | 2145 | 3170 |
| 575 | 20231214 | 100500 | 290239895 | 2140 | 2145 | 2145 | 2140 | 105 |
| 576 | 20231214 | 100400 | 290015170 | 2145 | 2140 | 2145 | 2140 | 349 |
| 577 | 20231214 | 100300 | 289268195 | 2140 | 2140 | 2140 | 2140 | 3000 |
| 578 | 20231214 | 100200 | 282848195 | 2140 | 2145 | 2145 | 2140 | 495 |
| 579 | 20231214 | 100100 | 281788495 | 2145 | 2145 | 2145 | 2145 | 46 |
| 580 | 20231214 | 100000 | 281689825 | 2150 | 2145 | 2150 | 2145 | 75 |
| 581 | 20231214 | 095900 | 281528900 | 2145 | 2150 | 2150 | 2145 | 26 |
| 582 | 20231214 | 095800 | 281473005 | 2150 | 2150 | 2150 | 2145 | 5 |
| 583 | 20231214 | 095700 | 281462260 | 2150 | 2145 | 2150 | 2145 | 19 |
| 584 | 20231214 | 095600 | 281421490 | 2140 | 2140 | 2140 | 2140 | 0 |
| 585 | 20231214 | 095500 | 281421490 | 2140 | 2150 | 2155 | 2140 | 9959 |
| 586 | 20231214 | 095400 | 260055850 | 2150 | 2150 | 2150 | 2150 | 102 |
| 587 | 20231214 | 095300 | 259836550 | 2155 | 2155 | 2155 | 2150 | 57 |
| 588 | 20231214 | 095200 | 259713720 | 2155 | 2155 | 2155 | 2155 | 393 |
| 589 | 20231214 | 095100 | 258866805 | 2155 | 2150 | 2155 | 2150 | 2 |
| 590 | 20231214 | 095000 | 258862500 | 2145 | 2145 | 2145 | 2145 | 364 |
| 591 | 20231214 | 094900 | 258081720 | 2150 | 2150 | 2150 | 2150 | 1 |
| 592 | 20231214 | 094800 | 258079570 | 2150 | 2150 | 2150 | 2150 | 0 |
| 593 | 20231214 | 094700 | 258079570 | 2150 | 2145 | 2150 | 2145 | 2100 |
| 594 | 20231214 | 094600 | 253565070 | 2145 | 2145 | 2145 | 2145 | 193 |
| 595 | 20231214 | 094500 | 253151085 | 2145 | 2145 | 2145 | 2145 | 102 |
| 596 | 20231214 | 094400 | 252932295 | 2145 | 2140 | 2145 | 2140 | 478 |
| 597 | 20231214 | 094300 | 251908490 | 2140 | 2140 | 2140 | 2140 | 11700 |
| 598 | 20231214 | 094200 | 226870490 | 2140 | 2145 | 2145 | 2140 | 7250 |
| 599 | 20231214 | 094100 | 211343540 | 2145 | 2145 | 2145 | 2145 | 1537 |
| 600 | 20231214 | 094000 | 208046675 | 2145 | 2145 | 2145 | 2145 | 200 |
| 601 | 20231214 | 093900 | 207617675 | 2145 | 2145 | 2145 | 2145 | 651 |
| 602 | 20231214 | 093800 | 206221280 | 2145 | 2150 | 2150 | 2145 | 694 |
| 603 | 20231214 | 093700 | 204731580 | 2150 | 2150 | 2155 | 2150 | 938 |
| 604 | 20231214 | 093600 | 202714870 | 2150 | 2145 | 2150 | 2145 | 2072 |
| 605 | 20231214 | 093500 | 198260410 | 2145 | 2145 | 2145 | 2145 | 352 |
| 606 | 20231214 | 093400 | 197505370 | 2145 | 2145 | 2145 | 2145 | 815 |
| 607 | 20231214 | 093300 | 195757195 | 2145 | 2145 | 2145 | 2145 | 27 |
| 608 | 20231214 | 093200 | 195699280 | 2145 | 2150 | 2150 | 2145 | 4047 |
| 609 | 20231214 | 093100 | 187015955 | 2145 | 2150 | 2150 | 2145 | 172 |
| 610 | 20231214 | 093000 | 186647010 | 2150 | 2145 | 2150 | 2145 | 2600 |
| 611 | 20231214 | 092900 | 181062510 | 2150 | 2150 | 2150 | 2150 | 51 |
| 612 | 20231214 | 092800 | 180952860 | 2150 | 2145 | 2150 | 2140 | 792 |
| 613 | 20231214 | 092700 | 179252845 | 2145 | 2140 | 2145 | 2140 | 1601 |
| 614 | 20231214 | 092600 | 175825575 | 2145 | 2145 | 2150 | 2140 | 358 |
| 615 | 20231214 | 092500 | 175058330 | 2145 | 2145 | 2145 | 2140 | 2029 |
| 616 | 20231214 | 092400 | 170708805 | 2145 | 2145 | 2145 | 2145 | 874 |
| 617 | 20231214 | 092300 | 168834075 | 2150 | 2150 | 2150 | 2150 | 243 |
| 618 | 20231214 | 092200 | 168311625 | 2150 | 2155 | 2155 | 2150 | 2105 |
| 619 | 20231214 | 092100 | 163785850 | 2155 | 2155 | 2155 | 2155 | 4 |
| 620 | 20231214 | 092000 | 163777230 | 2155 | 2145 | 2155 | 2145 | 1809 |
| 621 | 20231214 | 091900 | 159896915 | 2145 | 2150 | 2155 | 2145 | 10398 |
| 622 | 20231214 | 091800 | 137575760 | 2150 | 2150 | 2150 | 2150 | 3894 |
| 623 | 20231214 | 091700 | 129203660 | 2160 | 2155 | 2160 | 2150 | 9007 |
| 624 | 20231214 | 091600 | 109784060 | 2155 | 2150 | 2155 | 2150 | 2417 |
| 625 | 20231214 | 091500 | 104575755 | 2150 | 2150 | 2150 | 2150 | 243 |
| 626 | 20231214 | 091400 | 104053305 | 2150 | 2150 | 2150 | 2150 | 2090 |
| 627 | 20231214 | 091300 | 99559805 | 2150 | 2150 | 2150 | 2150 | 983 |
| 628 | 20231214 | 091200 | 97446355 | 2150 | 2155 | 2155 | 2150 | 2281 |
| 629 | 20231214 | 091100 | 92536210 | 2150 | 2155 | 2155 | 2150 | 1496 |
| 630 | 20231214 | 091000 | 89312335 | 2150 | 2150 | 2150 | 2150 | 394 |
| 631 | 20231214 | 090900 | 88465235 | 2150 | 2150 | 2150 | 2150 | 700 |
| 632 | 20231214 | 090800 | 86960235 | 2150 | 2155 | 2155 | 2150 | 2293 |
| 633 | 20231214 | 090700 | 82018825 | 2155 | 2145 | 2155 | 2145 | 4210 |
| 634 | 20231214 | 090600 | 72961985 | 2140 | 2140 | 2145 | 2140 | 2068 |
| 635 | 20231214 | 090500 | 68536455 | 2145 | 2150 | 2150 | 2145 | 665 |
| 636 | 20231214 | 090400 | 67106715 | 2140 | 2150 | 2155 | 2140 | 11695 |
| 637 | 20231214 | 090300 | 41942170 | 2150 | 2155 | 2160 | 2150 | 5485 |
| 638 | 20231214 | 090200 | 30110450 | 2155 | 2160 | 2160 | 2155 | 1404 |
| 639 | 20231214 | 090100 | 27079815 | 2160 | 2140 | 2165 | 2140 | 8355 |
| 640 | 20231214 | 090000 | 9029945 | 2145 | 2140 | 2145 | 2140 | 4219 |