31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 193000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 3 | 20231220 | 192900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231220 | 192800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231220 | 192700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231220 | 192600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231220 | 192500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231220 | 192400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231220 | 192300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231220 | 192200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231220 | 192100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231220 | 192000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231220 | 191900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231220 | 191800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231220 | 191700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231220 | 191600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231220 | 191500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231220 | 191400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231220 | 191300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231220 | 191200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231220 | 191100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231220 | 191000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231220 | 190900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231220 | 190800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231220 | 190700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231220 | 190600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231220 | 190500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231220 | 190400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231220 | 190300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231220 | 190200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231220 | 190100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231220 | 190000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 33 | 20231220 | 185900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231220 | 185800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231220 | 185700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231220 | 185600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231220 | 185500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231220 | 185400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231220 | 185300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231220 | 185200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231220 | 185100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231220 | 185000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231220 | 184900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231220 | 184800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231220 | 184700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231220 | 184600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231220 | 184500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231220 | 184400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231220 | 184300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231220 | 184200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231220 | 184100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231220 | 184000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231220 | 183900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231220 | 183800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231220 | 183700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231220 | 183600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231220 | 183500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231220 | 183400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231220 | 183300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231220 | 183200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231220 | 183100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231220 | 183000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 63 | 20231220 | 182900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231220 | 182800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231220 | 182700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231220 | 182600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231220 | 182500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231220 | 182400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231220 | 182300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231220 | 182200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231220 | 182100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231220 | 182000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231220 | 181900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231220 | 181800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231220 | 181700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231220 | 181600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231220 | 181500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231220 | 181400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231220 | 181300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231220 | 181200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231220 | 181100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231220 | 181000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231220 | 180900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231220 | 180800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231220 | 180700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231220 | 180600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231220 | 180500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231220 | 180400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231220 | 180300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231220 | 180200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231220 | 180100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231220 | 180000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 93 | 20231220 | 175900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231220 | 175800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231220 | 175700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231220 | 175600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231220 | 175500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231220 | 175400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231220 | 175300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231220 | 175200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231220 | 175100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231220 | 175000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231220 | 174900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231220 | 174800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231220 | 174700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231220 | 174600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231220 | 174500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231220 | 174400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231220 | 174300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231220 | 174200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231220 | 174100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231220 | 174000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231220 | 173900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231220 | 173800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231220 | 173700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231220 | 173600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231220 | 173500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231220 | 173400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231220 | 173300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231220 | 173200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231220 | 173100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231220 | 173000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 123 | 20231220 | 172900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231220 | 172800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231220 | 172700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231220 | 172600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231220 | 172500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231220 | 172400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231220 | 172300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231220 | 172200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231220 | 172100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231220 | 172000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231220 | 171900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231220 | 171800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231220 | 171700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231220 | 171600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231220 | 171500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231220 | 171400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231220 | 171300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231220 | 171200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231220 | 171100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231220 | 171000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231220 | 170900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231220 | 170800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231220 | 170700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231220 | 170600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231220 | 170500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231220 | 170400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231220 | 170300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231220 | 170200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231220 | 170100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231220 | 170000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 153 | 20231220 | 165900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231220 | 165800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231220 | 165700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231220 | 165600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231220 | 165500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231220 | 165400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231220 | 165300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231220 | 165200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231220 | 165100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231220 | 165000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231220 | 164900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231220 | 164800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231220 | 164700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231220 | 164600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231220 | 164500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231220 | 164400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231220 | 164300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231220 | 164200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231220 | 164100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231220 | 164000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231220 | 163900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231220 | 163800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231220 | 163700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231220 | 163600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231220 | 163500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231220 | 163400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231220 | 163300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231220 | 163200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231220 | 163100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231220 | 163000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 183 | 20231220 | 162900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20231220 | 162800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20231220 | 162700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20231220 | 162600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20231220 | 162500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20231220 | 162400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20231220 | 162300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20231220 | 162200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20231220 | 162100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20231220 | 162000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20231220 | 161900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20231220 | 161800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20231220 | 161700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20231220 | 161600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20231220 | 161500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20231220 | 161400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231220 | 161300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231220 | 161200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231220 | 161100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231220 | 161000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231220 | 160900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20231220 | 160800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20231220 | 160700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20231220 | 160600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20231220 | 160500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20231220 | 160400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20231220 | 160300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20231220 | 160200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20231220 | 160100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20231220 | 160000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 5014 |
| 213 | 20231220 | 155900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20231220 | 155800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231220 | 155700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20231220 | 155600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20231220 | 155500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20231220 | 155400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20231220 | 155300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20231220 | 155200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 221 | 20231220 | 155100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 222 | 20231220 | 155000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20231220 | 154900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 224 | 20231220 | 154800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 225 | 20231220 | 154700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20231220 | 154600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20231220 | 154500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 228 | 20231220 | 154400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 229 | 20231220 | 154300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20231220 | 154200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 231 | 20231220 | 154100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 232 | 20231220 | 154000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 233 | 20231220 | 153900 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 234 | 20231220 | 153800 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 235 | 20231220 | 153700 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 236 | 20231220 | 153600 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20231220 | 153500 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 238 | 20231220 | 153400 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 239 | 20231220 | 153300 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 240 | 20231220 | 153200 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 241 | 20231220 | 153100 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 0 |
| 242 | 20231220 | 153000 | 1472437885 | 2230 | 2230 | 2230 | 2230 | 10028 |
| 243 | 20231220 | 152900 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 244 | 20231220 | 152800 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 245 | 20231220 | 152700 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20231220 | 152600 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 247 | 20231220 | 152500 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 248 | 20231220 | 152400 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 249 | 20231220 | 152300 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 250 | 20231220 | 152200 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 251 | 20231220 | 152100 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 252 | 20231220 | 152000 | 1461256665 | 2225 | 2225 | 2225 | 2225 | 0 |
| 253 | 20231220 | 151900 | 1461256665 | 2225 | 2215 | 2225 | 2210 | 2794 |
| 254 | 20231220 | 151800 | 1455073665 | 2210 | 2210 | 2215 | 2210 | 1660 |
| 255 | 20231220 | 151700 | 1451405035 | 2215 | 2225 | 2225 | 2210 | 1333 |
| 256 | 20231220 | 151600 | 1448453780 | 2210 | 2225 | 2225 | 2210 | 488 |
| 257 | 20231220 | 151500 | 1447373335 | 2210 | 2215 | 2225 | 2210 | 2071 |
| 258 | 20231220 | 151400 | 1442794980 | 2210 | 2220 | 2225 | 2210 | 11399 |
| 259 | 20231220 | 151300 | 1417522940 | 2220 | 2220 | 2225 | 2220 | 2440 |
| 260 | 20231220 | 151200 | 1412106130 | 2220 | 2225 | 2230 | 2220 | 1371 |
| 261 | 20231220 | 151100 | 1409055880 | 2225 | 2225 | 2230 | 2225 | 1507 |
| 262 | 20231220 | 151000 | 1405700290 | 2225 | 2230 | 2230 | 2225 | 550 |
| 263 | 20231220 | 150900 | 1404474210 | 2230 | 2235 | 2235 | 2230 | 795 |
| 264 | 20231220 | 150800 | 1402700805 | 2225 | 2235 | 2235 | 2225 | 60 |
| 265 | 20231220 | 150700 | 1402566805 | 2235 | 2235 | 2235 | 2235 | 1 |
| 266 | 20231220 | 150600 | 1402564570 | 2235 | 2240 | 2240 | 2235 | 600 |
| 267 | 20231220 | 150500 | 1401221070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 268 | 20231220 | 150400 | 1401221070 | 2235 | 2235 | 2235 | 2235 | 0 |
| 269 | 20231220 | 150300 | 1401221070 | 2235 | 2235 | 2235 | 2235 | 10 |
| 270 | 20231220 | 150200 | 1401198720 | 2230 | 2230 | 2230 | 2230 | 25 |
| 271 | 20231220 | 150100 | 1401142970 | 2235 | 2235 | 2235 | 2235 | 6168 |
| 272 | 20231220 | 150000 | 1387357490 | 2235 | 2230 | 2235 | 2230 | 1234 |
| 273 | 20231220 | 145900 | 1384600665 | 2230 | 2230 | 2230 | 2230 | 50 |
| 274 | 20231220 | 145800 | 1384489165 | 2230 | 2230 | 2230 | 2230 | 202 |
| 275 | 20231220 | 145700 | 1384038705 | 2235 | 2235 | 2235 | 2235 | 3 |
| 276 | 20231220 | 145600 | 1384032000 | 2230 | 2230 | 2230 | 2230 | 200 |
| 277 | 20231220 | 145500 | 1383586000 | 2230 | 2230 | 2230 | 2230 | 600 |
| 278 | 20231220 | 145400 | 1382248000 | 2230 | 2230 | 2230 | 2230 | 500 |
| 279 | 20231220 | 145300 | 1381133000 | 2230 | 2220 | 2230 | 2215 | 3159 |
| 280 | 20231220 | 145200 | 1374117040 | 2215 | 2220 | 2220 | 2215 | 11 |
| 281 | 20231220 | 145100 | 1374092670 | 2215 | 2215 | 2215 | 2215 | 6747 |
| 282 | 20231220 | 145000 | 1359148065 | 2215 | 2220 | 2220 | 2215 | 1072 |
| 283 | 20231220 | 144900 | 1356772490 | 2220 | 2220 | 2220 | 2220 | 110 |
| 284 | 20231220 | 144800 | 1356528290 | 2230 | 2220 | 2230 | 2220 | 51 |
| 285 | 20231220 | 144700 | 1356414570 | 2220 | 2220 | 2225 | 2220 | 1002 |
| 286 | 20231220 | 144600 | 1354189330 | 2220 | 2220 | 2220 | 2220 | 0 |
| 287 | 20231220 | 144500 | 1354189330 | 2220 | 2220 | 2220 | 2220 | 313 |
| 288 | 20231220 | 144400 | 1353494470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 289 | 20231220 | 144300 | 1353494470 | 2220 | 2230 | 2230 | 2220 | 9019 |
| 290 | 20231220 | 144200 | 1333454205 | 2230 | 2225 | 2230 | 2225 | 705 |
| 291 | 20231220 | 144100 | 1331883080 | 2225 | 2225 | 2225 | 2225 | 200 |
| 292 | 20231220 | 144000 | 1331438080 | 2230 | 2230 | 2230 | 2230 | 0 |
| 293 | 20231220 | 143900 | 1331438080 | 2230 | 2230 | 2230 | 2230 | 250 |
| 294 | 20231220 | 143800 | 1330880580 | 2220 | 2220 | 2220 | 2220 | 1 |
| 295 | 20231220 | 143700 | 1330878360 | 2220 | 2230 | 2230 | 2220 | 259 |
| 296 | 20231220 | 143600 | 1330301790 | 2220 | 2225 | 2225 | 2220 | 5752 |
| 297 | 20231220 | 143500 | 1317504240 | 2235 | 2235 | 2235 | 2235 | 0 |
| 298 | 20231220 | 143400 | 1317504240 | 2235 | 2235 | 2235 | 2235 | 0 |
| 299 | 20231220 | 143300 | 1317504240 | 2235 | 2235 | 2235 | 2235 | 0 |
| 300 | 20231220 | 143200 | 1317504240 | 2235 | 2225 | 2235 | 2225 | 102 |
| 301 | 20231220 | 143100 | 1317277270 | 2230 | 2230 | 2230 | 2230 | 1030 |
| 302 | 20231220 | 143000 | 1314980370 | 2235 | 2235 | 2235 | 2235 | 197 |
| 303 | 20231220 | 142900 | 1314540075 | 2230 | 2230 | 2235 | 2230 | 1100 |
| 304 | 20231220 | 142800 | 1312087070 | 2235 | 2225 | 2235 | 2225 | 668 |
| 305 | 20231220 | 142700 | 1310600740 | 2240 | 2240 | 2240 | 2240 | 218 |
| 306 | 20231220 | 142600 | 1310112420 | 2240 | 2230 | 2240 | 2230 | 2 |
| 307 | 20231220 | 142500 | 1310107950 | 2230 | 2240 | 2240 | 2230 | 177 |
| 308 | 20231220 | 142400 | 1309713230 | 2230 | 2230 | 2230 | 2230 | 50 |
| 309 | 20231220 | 142300 | 1309601730 | 2230 | 2240 | 2240 | 2230 | 713 |
| 310 | 20231220 | 142200 | 1308011620 | 2240 | 2240 | 2240 | 2240 | 1 |
| 311 | 20231220 | 142100 | 1308009380 | 2230 | 2230 | 2230 | 2230 | 0 |
| 312 | 20231220 | 142000 | 1308009380 | 2230 | 2230 | 2230 | 2230 | 662 |
| 313 | 20231220 | 141900 | 1306533120 | 2240 | 2240 | 2240 | 2240 | 0 |
| 314 | 20231220 | 141800 | 1306533120 | 2240 | 2240 | 2240 | 2240 | 0 |
| 315 | 20231220 | 141700 | 1306533120 | 2240 | 2235 | 2240 | 2235 | 729 |
| 316 | 20231220 | 141600 | 1304903800 | 2240 | 2235 | 2240 | 2235 | 25 |
| 317 | 20231220 | 141500 | 1304847920 | 2235 | 2235 | 2235 | 2235 | 100 |
| 318 | 20231220 | 141400 | 1304624420 | 2235 | 2235 | 2235 | 2235 | 1349 |
| 319 | 20231220 | 141300 | 1301609405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 320 | 20231220 | 141200 | 1301609405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 321 | 20231220 | 141100 | 1301609405 | 2235 | 2240 | 2240 | 2235 | 1771 |
| 322 | 20231220 | 141000 | 1297650620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 323 | 20231220 | 140900 | 1297650620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 324 | 20231220 | 140800 | 1297650620 | 2240 | 2240 | 2240 | 2240 | 76 |
| 325 | 20231220 | 140700 | 1297480380 | 2240 | 2230 | 2240 | 2230 | 664 |
| 326 | 20231220 | 140600 | 1295996340 | 2235 | 2230 | 2235 | 2225 | 5123 |
| 327 | 20231220 | 140500 | 1284595830 | 2230 | 2230 | 2230 | 2230 | 57 |
| 328 | 20231220 | 140400 | 1284468720 | 2230 | 2225 | 2230 | 2225 | 407 |
| 329 | 20231220 | 140300 | 1283561285 | 2230 | 2230 | 2230 | 2230 | 52 |
| 330 | 20231220 | 140200 | 1283445325 | 2230 | 2225 | 2230 | 2225 | 3 |
| 331 | 20231220 | 140100 | 1283438640 | 2225 | 2225 | 2225 | 2225 | 809 |
| 332 | 20231220 | 140000 | 1281638615 | 2225 | 2230 | 2230 | 2225 | 225 |
| 333 | 20231220 | 135900 | 1281137705 | 2230 | 2225 | 2230 | 2225 | 1058 |
| 334 | 20231220 | 135800 | 1278783645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 335 | 20231220 | 135700 | 1278783645 | 2230 | 2230 | 2230 | 2230 | 19 |
| 336 | 20231220 | 135600 | 1278741275 | 2230 | 2225 | 2230 | 2225 | 407 |
| 337 | 20231220 | 135500 | 1277835695 | 2230 | 2230 | 2230 | 2230 | 0 |
| 338 | 20231220 | 135400 | 1277835695 | 2230 | 2230 | 2230 | 2230 | 576 |
| 339 | 20231220 | 135300 | 1276551215 | 2230 | 2230 | 2230 | 2230 | 0 |
| 340 | 20231220 | 135200 | 1276551215 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20231220 | 135100 | 1276551215 | 2230 | 2225 | 2230 | 2225 | 576 |
| 342 | 20231220 | 135000 | 1275268975 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20231220 | 134900 | 1275268975 | 2230 | 2230 | 2230 | 2230 | 232 |
| 344 | 20231220 | 134800 | 1274751615 | 2230 | 2230 | 2230 | 2230 | 1915 |
| 345 | 20231220 | 134700 | 1270481165 | 2230 | 2230 | 2230 | 2230 | 0 |
| 346 | 20231220 | 134600 | 1270481165 | 2230 | 2230 | 2230 | 2230 | 1 |
| 347 | 20231220 | 134500 | 1270478935 | 2225 | 2230 | 2230 | 2225 | 46 |
| 348 | 20231220 | 134400 | 1270376360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 349 | 20231220 | 134300 | 1270376360 | 2230 | 2225 | 2230 | 2225 | 653 |
| 350 | 20231220 | 134200 | 1268923430 | 2230 | 2225 | 2230 | 2225 | 504 |
| 351 | 20231220 | 134100 | 1267802020 | 2225 | 2230 | 2230 | 2225 | 51 |
| 352 | 20231220 | 134000 | 1267688540 | 2225 | 2225 | 2225 | 2225 | 462 |
| 353 | 20231220 | 133900 | 1266660590 | 2225 | 2225 | 2225 | 2225 | 716 |
| 354 | 20231220 | 133800 | 1265067490 | 2225 | 2225 | 2225 | 2225 | 0 |
| 355 | 20231220 | 133700 | 1265067490 | 2225 | 2225 | 2225 | 2225 | 1 |
| 356 | 20231220 | 133600 | 1265065265 | 2220 | 2220 | 2225 | 2220 | 1601 |
| 357 | 20231220 | 133500 | 1261511040 | 2225 | 2225 | 2225 | 2220 | 162 |
| 358 | 20231220 | 133400 | 1261151315 | 2225 | 2225 | 2225 | 2220 | 60 |
| 359 | 20231220 | 133300 | 1261017985 | 2230 | 2230 | 2230 | 2230 | 6 |
| 360 | 20231220 | 133200 | 1261004605 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 361 | 20231220 | 133100 | 1258784605 | 2230 | 2230 | 2230 | 2230 | 100 |
| 362 | 20231220 | 133000 | 1258561605 | 2230 | 2225 | 2230 | 2220 | 5635 |
| 363 | 20231220 | 132900 | 1246041855 | 2230 | 2230 | 2230 | 2225 | 6550 |
| 364 | 20231220 | 132800 | 1231460355 | 2230 | 2230 | 2230 | 2230 | 0 |
| 365 | 20231220 | 132700 | 1231460355 | 2230 | 2230 | 2230 | 2230 | 1 |
| 366 | 20231220 | 132600 | 1231458125 | 2225 | 2230 | 2230 | 2225 | 52 |
| 367 | 20231220 | 132500 | 1231342170 | 2225 | 2230 | 2230 | 2225 | 677 |
| 368 | 20231220 | 132400 | 1229834960 | 2230 | 2230 | 2230 | 2230 | 179 |
| 369 | 20231220 | 132300 | 1229435790 | 2225 | 2225 | 2230 | 2225 | 1918 |
| 370 | 20231220 | 132200 | 1225168235 | 2225 | 2225 | 2225 | 2225 | 193 |
| 371 | 20231220 | 132100 | 1224738810 | 2230 | 2230 | 2230 | 2230 | 1250 |
| 372 | 20231220 | 132000 | 1221951310 | 2230 | 2230 | 2230 | 2230 | 401 |
| 373 | 20231220 | 131900 | 1221057080 | 2230 | 2230 | 2230 | 2230 | 1051 |
| 374 | 20231220 | 131800 | 1218713350 | 2230 | 2225 | 2230 | 2225 | 1103 |
| 375 | 20231220 | 131700 | 1216259170 | 2225 | 2225 | 2225 | 2225 | 791 |
| 376 | 20231220 | 131600 | 1214499195 | 2225 | 2225 | 2225 | 2225 | 1019 |
| 377 | 20231220 | 131500 | 1212231920 | 2225 | 2225 | 2225 | 2225 | 2270 |
| 378 | 20231220 | 131400 | 1207181170 | 2225 | 2225 | 2225 | 2225 | 0 |
| 379 | 20231220 | 131300 | 1207181170 | 2225 | 2235 | 2235 | 2225 | 2095 |
| 380 | 20231220 | 131200 | 1202517390 | 2235 | 2230 | 2235 | 2230 | 778 |
| 381 | 20231220 | 131100 | 1200781945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20231220 | 131000 | 1200781945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 383 | 20231220 | 130900 | 1200781945 | 2230 | 2230 | 2230 | 2230 | 60 |
| 384 | 20231220 | 130800 | 1200648145 | 2230 | 2225 | 2230 | 2225 | 353 |
| 385 | 20231220 | 130700 | 1199861275 | 2220 | 2230 | 2230 | 2220 | 1021 |
| 386 | 20231220 | 130600 | 1197594645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 387 | 20231220 | 130500 | 1197594645 | 2225 | 2225 | 2225 | 2225 | 595 |
| 388 | 20231220 | 130400 | 1196270770 | 2230 | 2225 | 2230 | 2225 | 1406 |
| 389 | 20231220 | 130300 | 1193142415 | 2225 | 2225 | 2225 | 2225 | 0 |
| 390 | 20231220 | 130200 | 1193142415 | 2225 | 2230 | 2230 | 2210 | 15971 |
| 391 | 20231220 | 130100 | 1157792205 | 2230 | 2225 | 2230 | 2220 | 1511 |
| 392 | 20231220 | 130000 | 1154437760 | 2225 | 2225 | 2225 | 2220 | 3084 |
| 393 | 20231220 | 125900 | 1147583160 | 2225 | 2225 | 2225 | 2220 | 136 |
| 394 | 20231220 | 125800 | 1147280930 | 2225 | 2225 | 2225 | 2225 | 1327 |
| 395 | 20231220 | 125700 | 1144328355 | 2230 | 2235 | 2235 | 2230 | 282 |
| 396 | 20231220 | 125600 | 1143698785 | 2230 | 2235 | 2235 | 2215 | 12111 |
| 397 | 20231220 | 125500 | 1116763165 | 2235 | 2230 | 2235 | 2230 | 514 |
| 398 | 20231220 | 125400 | 1115616935 | 2230 | 2230 | 2230 | 2230 | 2695 |
| 399 | 20231220 | 125300 | 1109607085 | 2230 | 2230 | 2230 | 2230 | 120 |
| 400 | 20231220 | 125200 | 1109339485 | 2230 | 2230 | 2230 | 2230 | 1732 |
| 401 | 20231220 | 125100 | 1105477125 | 2230 | 2225 | 2230 | 2220 | 2304 |
| 402 | 20231220 | 125000 | 1100359585 | 2225 | 2225 | 2225 | 2225 | 200 |
| 403 | 20231220 | 124900 | 1099914585 | 2225 | 2225 | 2230 | 2220 | 6232 |
| 404 | 20231220 | 124800 | 1086063105 | 2230 | 2225 | 2230 | 2225 | 273 |
| 405 | 20231220 | 124700 | 1085455665 | 2225 | 2225 | 2225 | 2220 | 1771 |
| 406 | 20231220 | 124600 | 1081516045 | 2225 | 2235 | 2235 | 2225 | 20681 |
| 407 | 20231220 | 124500 | 1035393120 | 2235 | 2245 | 2245 | 2235 | 15277 |
| 408 | 20231220 | 124400 | 1001157910 | 2245 | 2245 | 2245 | 2245 | 968 |
| 409 | 20231220 | 124300 | 998984750 | 2245 | 2250 | 2250 | 2245 | 501 |
| 410 | 20231220 | 124200 | 997860000 | 2255 | 2255 | 2255 | 2255 | 1 |
| 411 | 20231220 | 124100 | 997857745 | 2245 | 2245 | 2245 | 2245 | 516 |
| 412 | 20231220 | 124000 | 996699325 | 2250 | 2250 | 2250 | 2250 | 1 |
| 413 | 20231220 | 123900 | 996697075 | 2260 | 2260 | 2260 | 2260 | 1 |
| 414 | 20231220 | 123800 | 996694815 | 2250 | 2255 | 2255 | 2250 | 2870 |
| 415 | 20231220 | 123700 | 990224140 | 2255 | 2255 | 2255 | 2255 | 6 |
| 416 | 20231220 | 123600 | 990210610 | 2250 | 2255 | 2255 | 2250 | 4323 |
| 417 | 20231220 | 123500 | 980483855 | 2240 | 2240 | 2245 | 2240 | 100 |
| 418 | 20231220 | 123400 | 980259560 | 2255 | 2260 | 2260 | 2245 | 5036 |
| 419 | 20231220 | 123300 | 968953715 | 2245 | 2260 | 2260 | 2245 | 831 |
| 420 | 20231220 | 123200 | 967087990 | 2260 | 2260 | 2260 | 2250 | 113 |
| 421 | 20231220 | 123100 | 966832730 | 2260 | 2260 | 2260 | 2250 | 4704 |
| 422 | 20231220 | 123000 | 956248710 | 2250 | 2255 | 2255 | 2250 | 454 |
| 423 | 20231220 | 122900 | 955226460 | 2255 | 2260 | 2260 | 2255 | 459 |
| 424 | 20231220 | 122800 | 954191405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 425 | 20231220 | 122700 | 954191405 | 2265 | 2260 | 2265 | 2255 | 2162 |
| 426 | 20231220 | 122600 | 949308800 | 2260 | 2255 | 2260 | 2255 | 915 |
| 427 | 20231220 | 122500 | 947245470 | 2255 | 2250 | 2255 | 2250 | 569 |
| 428 | 20231220 | 122400 | 945965215 | 2250 | 2250 | 2250 | 2250 | 1052 |
| 429 | 20231220 | 122300 | 943598215 | 2250 | 2245 | 2250 | 2245 | 5 |
| 430 | 20231220 | 122200 | 943586970 | 2245 | 2250 | 2250 | 2245 | 1001 |
| 431 | 20231220 | 122100 | 941339720 | 2250 | 2250 | 2250 | 2250 | 8 |
| 432 | 20231220 | 122000 | 941321720 | 2250 | 2250 | 2250 | 2250 | 0 |
| 433 | 20231220 | 121900 | 941321720 | 2250 | 2250 | 2250 | 2250 | 15 |
| 434 | 20231220 | 121800 | 941287970 | 2250 | 2250 | 2250 | 2250 | 1019 |
| 435 | 20231220 | 121700 | 938995220 | 2250 | 2250 | 2250 | 2250 | 550 |
| 436 | 20231220 | 121600 | 937757720 | 2250 | 2245 | 2250 | 2245 | 3 |
| 437 | 20231220 | 121500 | 937750975 | 2245 | 2245 | 2245 | 2245 | 0 |
| 438 | 20231220 | 121400 | 937750975 | 2245 | 2245 | 2245 | 2245 | 6 |
| 439 | 20231220 | 121300 | 937737505 | 2245 | 2250 | 2250 | 2245 | 2037 |
| 440 | 20231220 | 121200 | 933163245 | 2255 | 2255 | 2255 | 2255 | 0 |
| 441 | 20231220 | 121100 | 933163245 | 2255 | 2250 | 2255 | 2250 | 175 |
| 442 | 20231220 | 121000 | 932768770 | 2245 | 2250 | 2250 | 2245 | 937 |
| 443 | 20231220 | 120900 | 930660905 | 2250 | 2250 | 2250 | 2250 | 1140 |
| 444 | 20231220 | 120800 | 928095905 | 2250 | 2250 | 2250 | 2250 | 58 |
| 445 | 20231220 | 120700 | 927965405 | 2250 | 2250 | 2250 | 2250 | 100 |
| 446 | 20231220 | 120600 | 927740405 | 2250 | 2250 | 2250 | 2250 | 1124 |
| 447 | 20231220 | 120500 | 925211405 | 2250 | 2250 | 2250 | 2250 | 0 |
| 448 | 20231220 | 120400 | 925211405 | 2250 | 2250 | 2250 | 2250 | 90 |
| 449 | 20231220 | 120300 | 925008905 | 2250 | 2250 | 2250 | 2250 | 1400 |
| 450 | 20231220 | 120200 | 921858905 | 2250 | 2250 | 2250 | 2250 | 557 |
| 451 | 20231220 | 120100 | 920605655 | 2250 | 2250 | 2250 | 2250 | 800 |
| 452 | 20231220 | 120000 | 918805655 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 453 | 20231220 | 115900 | 916555655 | 2255 | 2255 | 2255 | 2255 | 0 |
| 454 | 20231220 | 115800 | 916555655 | 2255 | 2255 | 2255 | 2255 | 200 |
| 455 | 20231220 | 115700 | 916104655 | 2255 | 2255 | 2255 | 2255 | 0 |
| 456 | 20231220 | 115600 | 916104655 | 2255 | 2250 | 2255 | 2250 | 1001 |
| 457 | 20231220 | 115500 | 913852400 | 2255 | 2255 | 2255 | 2250 | 627 |
| 458 | 20231220 | 115400 | 912441495 | 2255 | 2255 | 2255 | 2255 | 1 |
| 459 | 20231220 | 115300 | 912439240 | 2250 | 2250 | 2250 | 2250 | 0 |
| 460 | 20231220 | 115200 | 912439240 | 2250 | 2250 | 2250 | 2250 | 512 |
| 461 | 20231220 | 115100 | 911287240 | 2250 | 2250 | 2250 | 2250 | 70 |
| 462 | 20231220 | 115000 | 911129740 | 2250 | 2250 | 2250 | 2250 | 416 |
| 463 | 20231220 | 114900 | 910193740 | 2255 | 2255 | 2255 | 2255 | 3 |
| 464 | 20231220 | 114800 | 910186975 | 2255 | 2250 | 2255 | 2250 | 1097 |
| 465 | 20231220 | 114700 | 907718490 | 2250 | 2250 | 2250 | 2250 | 550 |
| 466 | 20231220 | 114600 | 906480990 | 2250 | 2250 | 2250 | 2250 | 603 |
| 467 | 20231220 | 114500 | 905124240 | 2250 | 2250 | 2250 | 2250 | 3081 |
| 468 | 20231220 | 114400 | 898191990 | 2245 | 2250 | 2250 | 2245 | 772 |
| 469 | 20231220 | 114300 | 896458800 | 2250 | 2255 | 2255 | 2250 | 8171 |
| 470 | 20231220 | 114200 | 878074040 | 2255 | 2255 | 2255 | 2255 | 1 |
| 471 | 20231220 | 114100 | 878071785 | 2255 | 2255 | 2255 | 2255 | 0 |
| 472 | 20231220 | 114000 | 878071785 | 2255 | 2255 | 2255 | 2255 | 150 |
| 473 | 20231220 | 113900 | 877733535 | 2255 | 2255 | 2255 | 2255 | 3858 |
| 474 | 20231220 | 113800 | 869033745 | 2260 | 2260 | 2260 | 2260 | 1082 |
| 475 | 20231220 | 113700 | 866588425 | 2265 | 2265 | 2270 | 2265 | 453 |
| 476 | 20231220 | 113600 | 865562375 | 2260 | 2270 | 2270 | 2260 | 333 |
| 477 | 20231220 | 113500 | 864807595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 478 | 20231220 | 113400 | 864807595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 479 | 20231220 | 113300 | 864807595 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 480 | 20231220 | 113200 | 860267595 | 2270 | 2270 | 2270 | 2255 | 8111 |
| 481 | 20231220 | 113100 | 841966320 | 2260 | 2260 | 2260 | 2260 | 1 |
| 482 | 20231220 | 113000 | 841964060 | 2260 | 2260 | 2260 | 2260 | 621 |
| 483 | 20231220 | 112900 | 840560600 | 2270 | 2260 | 2270 | 2260 | 3175 |
| 484 | 20231220 | 112800 | 833385090 | 2265 | 2265 | 2265 | 2265 | 1449 |
| 485 | 20231220 | 112700 | 830103105 | 2265 | 2265 | 2265 | 2265 | 202 |
| 486 | 20231220 | 112600 | 829645575 | 2265 | 2265 | 2265 | 2265 | 11 |
| 487 | 20231220 | 112500 | 829620660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 488 | 20231220 | 112400 | 829620660 | 2270 | 2265 | 2270 | 2265 | 221 |
| 489 | 20231220 | 112300 | 829120090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 490 | 20231220 | 112200 | 829120090 | 2265 | 2270 | 2270 | 2265 | 163 |
| 491 | 20231220 | 112100 | 828750890 | 2260 | 2270 | 2270 | 2260 | 4859 |
| 492 | 20231220 | 112000 | 817743145 | 2270 | 2265 | 2270 | 2260 | 6876 |
| 493 | 20231220 | 111900 | 802173365 | 2265 | 2265 | 2265 | 2265 | 3 |
| 494 | 20231220 | 111800 | 802166570 | 2260 | 2260 | 2265 | 2260 | 1104 |
| 495 | 20231220 | 111700 | 799671500 | 2260 | 2265 | 2265 | 2260 | 50 |
| 496 | 20231220 | 111600 | 799558350 | 2265 | 2265 | 2265 | 2265 | 4484 |
| 497 | 20231220 | 111500 | 789402090 | 2265 | 2265 | 2265 | 2265 | 280 |
| 498 | 20231220 | 111400 | 788767890 | 2265 | 2270 | 2270 | 2265 | 55 |
| 499 | 20231220 | 111300 | 788643065 | 2270 | 2270 | 2270 | 2270 | 67 |
| 500 | 20231220 | 111200 | 788490975 | 2270 | 2270 | 2270 | 2270 | 5 |
| 501 | 20231220 | 111100 | 788479625 | 2270 | 2270 | 2270 | 2270 | 1118 |
| 502 | 20231220 | 111000 | 785941765 | 2270 | 2270 | 2270 | 2270 | 0 |
| 503 | 20231220 | 110900 | 785941765 | 2270 | 2270 | 2270 | 2270 | 335 |
| 504 | 20231220 | 110800 | 785181315 | 2275 | 2270 | 2275 | 2270 | 352 |
| 505 | 20231220 | 110700 | 784382270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 506 | 20231220 | 110600 | 784382270 | 2270 | 2275 | 2275 | 2270 | 4131 |
| 507 | 20231220 | 110500 | 774999900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 508 | 20231220 | 110400 | 774999900 | 2275 | 2275 | 2275 | 2275 | 396 |
| 509 | 20231220 | 110300 | 774099000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 510 | 20231220 | 110200 | 774099000 | 2280 | 2280 | 2280 | 2280 | 100 |
| 511 | 20231220 | 110100 | 773871000 | 2280 | 2280 | 2280 | 2280 | 201 |
| 512 | 20231220 | 110000 | 773412720 | 2275 | 2280 | 2280 | 2275 | 126 |
| 513 | 20231220 | 105900 | 773125940 | 2270 | 2280 | 2280 | 2270 | 5821 |
| 514 | 20231220 | 105800 | 759894865 | 2275 | 2280 | 2280 | 2275 | 382 |
| 515 | 20231220 | 105700 | 759023960 | 2280 | 2280 | 2280 | 2275 | 1600 |
| 516 | 20231220 | 105600 | 755380960 | 2275 | 2275 | 2275 | 2275 | 1346 |
| 517 | 20231220 | 105500 | 752318810 | 2275 | 2280 | 2280 | 2275 | 326 |
| 518 | 20231220 | 105400 | 751575595 | 2280 | 2275 | 2280 | 2275 | 381 |
| 519 | 20231220 | 105300 | 750708815 | 2275 | 2280 | 2280 | 2275 | 221 |
| 520 | 20231220 | 105200 | 750205865 | 2280 | 2280 | 2280 | 2280 | 531 |
| 521 | 20231220 | 105100 | 748995185 | 2275 | 2275 | 2275 | 2275 | 700 |
| 522 | 20231220 | 105000 | 747402685 | 2275 | 2275 | 2280 | 2275 | 1519 |
| 523 | 20231220 | 104900 | 743944515 | 2280 | 2275 | 2280 | 2275 | 1513 |
| 524 | 20231220 | 104800 | 740502190 | 2280 | 2280 | 2280 | 2280 | 5 |
| 525 | 20231220 | 104700 | 740490790 | 2280 | 2280 | 2280 | 2280 | 2005 |
| 526 | 20231220 | 104600 | 735919390 | 2285 | 2285 | 2285 | 2285 | 82 |
| 527 | 20231220 | 104500 | 735732020 | 2285 | 2275 | 2285 | 2275 | 1001 |
| 528 | 20231220 | 104400 | 733454735 | 2280 | 2285 | 2285 | 2280 | 508 |
| 529 | 20231220 | 104300 | 732293960 | 2285 | 2285 | 2285 | 2285 | 1 |
| 530 | 20231220 | 104200 | 732291675 | 2270 | 2290 | 2290 | 2270 | 6464 |
| 531 | 20231220 | 104100 | 717567980 | 2290 | 2290 | 2290 | 2290 | 10 |
| 532 | 20231220 | 104000 | 717545080 | 2290 | 2290 | 2290 | 2290 | 0 |
| 533 | 20231220 | 103900 | 717545080 | 2290 | 2295 | 2305 | 2290 | 903 |
| 534 | 20231220 | 103800 | 715472820 | 2300 | 2290 | 2300 | 2290 | 1317 |
| 535 | 20231220 | 103700 | 712456875 | 2290 | 2300 | 2300 | 2290 | 9211 |
| 536 | 20231220 | 103600 | 691354210 | 2310 | 2310 | 2310 | 2310 | 9 |
| 537 | 20231220 | 103500 | 691333420 | 2310 | 2310 | 2315 | 2310 | 1544 |
| 538 | 20231220 | 103400 | 687764475 | 2310 | 2300 | 2310 | 2300 | 632 |
| 539 | 20231220 | 103300 | 686310865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 540 | 20231220 | 103200 | 686310865 | 2300 | 2300 | 2300 | 2300 | 305 |
| 541 | 20231220 | 103100 | 685609365 | 2295 | 2305 | 2310 | 2295 | 1151 |
| 542 | 20231220 | 103000 | 682964305 | 2305 | 2320 | 2335 | 2305 | 2073 |
| 543 | 20231220 | 102900 | 678174460 | 2340 | 2345 | 2345 | 2330 | 593 |
| 544 | 20231220 | 102800 | 676783910 | 2345 | 2330 | 2345 | 2330 | 110 |
| 545 | 20231220 | 102700 | 676527595 | 2310 | 2325 | 2350 | 2310 | 2235 |
| 546 | 20231220 | 102600 | 671303375 | 2335 | 2305 | 2335 | 2305 | 611 |
| 547 | 20231220 | 102500 | 669885990 | 2355 | 2275 | 2360 | 2275 | 16692 |
| 548 | 20231220 | 102400 | 631210425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 549 | 20231220 | 102300 | 631210425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 550 | 20231220 | 102200 | 631210425 | 2270 | 2280 | 2280 | 2270 | 202 |
| 551 | 20231220 | 102100 | 630749885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 552 | 20231220 | 102000 | 630749885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 553 | 20231220 | 101900 | 630749885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 554 | 20231220 | 101800 | 630749885 | 2280 | 2275 | 2280 | 2275 | 101 |
| 555 | 20231220 | 101700 | 630520105 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 556 | 20231220 | 101600 | 628245105 | 2270 | 2275 | 2275 | 2270 | 1000 |
| 557 | 20231220 | 101500 | 625974720 | 2280 | 2280 | 2280 | 2280 | 1901 |
| 558 | 20231220 | 101400 | 621640440 | 2280 | 2280 | 2280 | 2280 | 122 |
| 559 | 20231220 | 101300 | 621362280 | 2275 | 2275 | 2275 | 2275 | 555 |
| 560 | 20231220 | 101200 | 620099655 | 2275 | 2275 | 2275 | 2275 | 6 |
| 561 | 20231220 | 101100 | 620086005 | 2280 | 2280 | 2280 | 2280 | 1 |
| 562 | 20231220 | 101000 | 620083725 | 2280 | 2280 | 2280 | 2280 | 12 |
| 563 | 20231220 | 100900 | 620056365 | 2285 | 2285 | 2285 | 2285 | 1 |
| 564 | 20231220 | 100800 | 620054080 | 2285 | 2285 | 2285 | 2270 | 1338 |
| 565 | 20231220 | 100700 | 617004135 | 2285 | 2285 | 2290 | 2285 | 1306 |
| 566 | 20231220 | 100600 | 614016165 | 2285 | 2285 | 2285 | 2285 | 200 |
| 567 | 20231220 | 100500 | 613559165 | 2285 | 2270 | 2285 | 2265 | 101 |
| 568 | 20231220 | 100400 | 613330340 | 2265 | 2280 | 2285 | 2265 | 361 |
| 569 | 20231220 | 100300 | 612510845 | 2280 | 2280 | 2280 | 2280 | 303 |
| 570 | 20231220 | 100200 | 611820005 | 2280 | 2270 | 2280 | 2270 | 5694 |
| 571 | 20231220 | 100100 | 598894125 | 2270 | 2265 | 2270 | 2265 | 2904 |
| 572 | 20231220 | 100000 | 592313540 | 2265 | 2265 | 2265 | 2265 | 32 |
| 573 | 20231220 | 095900 | 592241060 | 2265 | 2255 | 2265 | 2255 | 1660 |
| 574 | 20231220 | 095800 | 588496120 | 2260 | 2250 | 2260 | 2250 | 942 |
| 575 | 20231220 | 095700 | 586376395 | 2250 | 2255 | 2260 | 2250 | 1704 |
| 576 | 20231220 | 095600 | 582541155 | 2265 | 2270 | 2270 | 2265 | 3 |
| 577 | 20231220 | 095500 | 582534355 | 2255 | 2270 | 2270 | 2255 | 18822 |
| 578 | 20231220 | 095400 | 539972075 | 2275 | 2270 | 2280 | 2265 | 218 |
| 579 | 20231220 | 095300 | 539476780 | 2280 | 2270 | 2280 | 2265 | 529 |
| 580 | 20231220 | 095200 | 538278275 | 2280 | 2280 | 2280 | 2260 | 161 |
| 581 | 20231220 | 095100 | 537911795 | 2280 | 2280 | 2280 | 2260 | 6848 |
| 582 | 20231220 | 095000 | 522353595 | 2285 | 2285 | 2285 | 2285 | 2469 |
| 583 | 20231220 | 094900 | 516711930 | 2290 | 2290 | 2295 | 2285 | 1745 |
| 584 | 20231220 | 094800 | 512716310 | 2295 | 2290 | 2295 | 2290 | 129 |
| 585 | 20231220 | 094700 | 512420890 | 2295 | 2295 | 2295 | 2295 | 5063 |
| 586 | 20231220 | 094600 | 500801305 | 2295 | 2290 | 2295 | 2290 | 862 |
| 587 | 20231220 | 094500 | 498827315 | 2295 | 2285 | 2295 | 2285 | 202 |
| 588 | 20231220 | 094400 | 498365725 | 2285 | 2290 | 2295 | 2285 | 655 |
| 589 | 20231220 | 094300 | 496868085 | 2295 | 2295 | 2300 | 2280 | 6187 |
| 590 | 20231220 | 094200 | 482679185 | 2295 | 2295 | 2300 | 2295 | 466 |
| 591 | 20231220 | 094100 | 481609705 | 2300 | 2300 | 2300 | 2295 | 197 |
| 592 | 20231220 | 094000 | 481157330 | 2300 | 2310 | 2315 | 2300 | 7569 |
| 593 | 20231220 | 093900 | 463673690 | 2310 | 2295 | 2310 | 2295 | 4898 |
| 594 | 20231220 | 093800 | 452364710 | 2290 | 2280 | 2290 | 2280 | 694 |
| 595 | 20231220 | 093700 | 450776400 | 2275 | 2275 | 2275 | 2265 | 3252 |
| 596 | 20231220 | 093600 | 443383165 | 2275 | 2270 | 2275 | 2270 | 2233 |
| 597 | 20231220 | 093500 | 438314250 | 2270 | 2275 | 2275 | 2270 | 1842 |
| 598 | 20231220 | 093400 | 434130235 | 2270 | 2270 | 2270 | 2270 | 1232 |
| 599 | 20231220 | 093300 | 431333595 | 2265 | 2270 | 2275 | 2265 | 2899 |
| 600 | 20231220 | 093200 | 424743370 | 2265 | 2260 | 2275 | 2260 | 6237 |
| 601 | 20231220 | 093100 | 410594955 | 2265 | 2260 | 2265 | 2255 | 1642 |
| 602 | 20231220 | 093000 | 406891005 | 2255 | 2255 | 2265 | 2255 | 2226 |
| 603 | 20231220 | 092900 | 401869875 | 2255 | 2250 | 2265 | 2250 | 12 |
| 604 | 20231220 | 092800 | 401842825 | 2270 | 2270 | 2270 | 2250 | 4128 |
| 605 | 20231220 | 092700 | 392534790 | 2270 | 2265 | 2270 | 2250 | 2147 |
| 606 | 20231220 | 092600 | 387690360 | 2265 | 2270 | 2270 | 2265 | 1085 |
| 607 | 20231220 | 092500 | 385227710 | 2270 | 2255 | 2270 | 2255 | 3029 |
| 608 | 20231220 | 092400 | 378367400 | 2260 | 2245 | 2260 | 2245 | 684 |
| 609 | 20231220 | 092300 | 376825950 | 2245 | 2235 | 2255 | 2235 | 7445 |
| 610 | 20231220 | 092200 | 360104500 | 2230 | 2250 | 2255 | 2230 | 24633 |
| 611 | 20231220 | 092100 | 304941580 | 2250 | 2255 | 2260 | 2250 | 6307 |
| 612 | 20231220 | 092000 | 290740160 | 2260 | 2255 | 2260 | 2255 | 519 |
| 613 | 20231220 | 091900 | 289568700 | 2260 | 2260 | 2260 | 2255 | 3092 |
| 614 | 20231220 | 091800 | 282595815 | 2260 | 2265 | 2265 | 2255 | 7191 |
| 615 | 20231220 | 091700 | 266371770 | 2265 | 2260 | 2270 | 2260 | 1069 |
| 616 | 20231220 | 091600 | 263952120 | 2275 | 2265 | 2275 | 2255 | 17359 |
| 617 | 20231220 | 091500 | 224669130 | 2265 | 2280 | 2280 | 2265 | 16233 |
| 618 | 20231220 | 091400 | 187753125 | 2280 | 2280 | 2285 | 2280 | 5795 |
| 619 | 20231220 | 091300 | 174538125 | 2280 | 2290 | 2290 | 2280 | 15998 |
| 620 | 20231220 | 091200 | 138005410 | 2290 | 2295 | 2300 | 2285 | 1369 |
| 621 | 20231220 | 091100 | 134868035 | 2305 | 2300 | 2305 | 2295 | 822 |
| 622 | 20231220 | 091000 | 132979260 | 2300 | 2295 | 2300 | 2290 | 1691 |
| 623 | 20231220 | 090900 | 129100905 | 2295 | 2315 | 2315 | 2295 | 1868 |
| 624 | 20231220 | 090800 | 124808380 | 2310 | 2300 | 2315 | 2300 | 6562 |
| 625 | 20231220 | 090700 | 109699695 | 2310 | 2310 | 2315 | 2300 | 3491 |
| 626 | 20231220 | 090600 | 101647550 | 2315 | 2325 | 2325 | 2310 | 1781 |
| 627 | 20231220 | 090500 | 97522680 | 2325 | 2310 | 2325 | 2310 | 705 |
| 628 | 20231220 | 090400 | 95884880 | 2305 | 2325 | 2325 | 2305 | 5592 |
| 629 | 20231220 | 090300 | 82895790 | 2325 | 2305 | 2330 | 2295 | 2228 |
| 630 | 20231220 | 090200 | 77730595 | 2290 | 2295 | 2310 | 2285 | 15424 |
| 631 | 20231220 | 090100 | 42391805 | 2295 | 2345 | 2345 | 2290 | 11614 |
| 632 | 20231220 | 090000 | 15403955 | 2350 | 2375 | 2380 | 2320 | 6494 |