34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 3 | 20231215 | 192900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20231215 | 192800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20231215 | 192700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20231215 | 192600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20231215 | 192500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20231215 | 192400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20231215 | 192300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20231215 | 192200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20231215 | 192100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20231215 | 192000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20231215 | 191900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20231215 | 191800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20231215 | 191700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20231215 | 191600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20231215 | 191500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20231215 | 191400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20231215 | 191300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20231215 | 191200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20231215 | 191100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20231215 | 191000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20231215 | 190900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20231215 | 190800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20231215 | 190700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20231215 | 190600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20231215 | 190500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20231215 | 190400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20231215 | 190300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20231215 | 190200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20231215 | 190100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20231215 | 190000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 33 | 20231215 | 185900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20231215 | 185800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20231215 | 185700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20231215 | 185600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20231215 | 185500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20231215 | 185400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20231215 | 185300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20231215 | 185200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20231215 | 185100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20231215 | 185000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20231215 | 184900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20231215 | 184800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20231215 | 184700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20231215 | 184600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20231215 | 184500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20231215 | 184400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20231215 | 184300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20231215 | 184200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20231215 | 184100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20231215 | 184000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20231215 | 183900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20231215 | 183800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20231215 | 183700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20231215 | 183600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20231215 | 183500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20231215 | 183400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20231215 | 183300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20231215 | 183200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20231215 | 183100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20231215 | 183000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 63 | 20231215 | 182900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20231215 | 182800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20231215 | 182700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20231215 | 182600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20231215 | 182500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20231215 | 182400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20231215 | 182300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20231215 | 182200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20231215 | 182100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20231215 | 182000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20231215 | 181900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20231215 | 181800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20231215 | 181700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20231215 | 181600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20231215 | 181500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20231215 | 181400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20231215 | 181300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20231215 | 181200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20231215 | 181100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20231215 | 181000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20231215 | 180900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20231215 | 180800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20231215 | 180700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20231215 | 180600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20231215 | 180500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20231215 | 180400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20231215 | 180300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20231215 | 180200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20231215 | 180100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20231215 | 180000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 93 | 20231215 | 175900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20231215 | 175800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20231215 | 175700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20231215 | 175600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20231215 | 175500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20231215 | 175400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20231215 | 175300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20231215 | 175200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20231215 | 175100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20231215 | 175000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20231215 | 174900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20231215 | 174800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20231215 | 174700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20231215 | 174600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20231215 | 174500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20231215 | 174400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20231215 | 174300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20231215 | 174200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20231215 | 174100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20231215 | 174000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20231215 | 173900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20231215 | 173800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20231215 | 173700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20231215 | 173600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20231215 | 173500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20231215 | 173400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20231215 | 173300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20231215 | 173200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20231215 | 173100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20231215 | 173000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 123 | 20231215 | 172900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20231215 | 172800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20231215 | 172700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20231215 | 172600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20231215 | 172500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20231215 | 172400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20231215 | 172300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20231215 | 172200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20231215 | 172100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20231215 | 172000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20231215 | 171900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20231215 | 171800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20231215 | 171700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20231215 | 171600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20231215 | 171500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20231215 | 171400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20231215 | 171300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20231215 | 171200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20231215 | 171100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20231215 | 171000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20231215 | 170900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20231215 | 170800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20231215 | 170700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20231215 | 170600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20231215 | 170500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20231215 | 170400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20231215 | 170300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20231215 | 170200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20231215 | 170100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20231215 | 170000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 153 | 20231215 | 165900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20231215 | 165800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20231215 | 165700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20231215 | 165600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20231215 | 165500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20231215 | 165400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20231215 | 165300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20231215 | 165200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20231215 | 165100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20231215 | 165000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20231215 | 164900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20231215 | 164800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20231215 | 164700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20231215 | 164600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20231215 | 164500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20231215 | 164400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20231215 | 164300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20231215 | 164200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20231215 | 164100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20231215 | 164000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20231215 | 163900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20231215 | 163800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20231215 | 163700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20231215 | 163600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20231215 | 163500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20231215 | 163400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20231215 | 163300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20231215 | 163200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20231215 | 163100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20231215 | 163000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 183 | 20231215 | 162900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20231215 | 162800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20231215 | 162700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20231215 | 162600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20231215 | 162500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20231215 | 162400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20231215 | 162300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20231215 | 162200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20231215 | 162100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20231215 | 162000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20231215 | 161900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20231215 | 161800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20231215 | 161700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20231215 | 161600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20231215 | 161500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20231215 | 161400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20231215 | 161300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20231215 | 161200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20231215 | 161100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20231215 | 161000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20231215 | 160900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20231215 | 160800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20231215 | 160700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20231215 | 160600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20231215 | 160500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20231215 | 160400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20231215 | 160300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 210 | 20231215 | 160200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 211 | 20231215 | 160100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 212 | 20231215 | 160000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 2100 |
| 213 | 20231215 | 155900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 214 | 20231215 | 155800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 215 | 20231215 | 155700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 216 | 20231215 | 155600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 217 | 20231215 | 155500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 218 | 20231215 | 155400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 219 | 20231215 | 155300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 220 | 20231215 | 155200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 221 | 20231215 | 155100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 222 | 20231215 | 155000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 223 | 20231215 | 154900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 224 | 20231215 | 154800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 225 | 20231215 | 154700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 226 | 20231215 | 154600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 227 | 20231215 | 154500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 228 | 20231215 | 154400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 229 | 20231215 | 154300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 230 | 20231215 | 154200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 231 | 20231215 | 154100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 232 | 20231215 | 154000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 233 | 20231215 | 153900 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 234 | 20231215 | 153800 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 235 | 20231215 | 153700 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 236 | 20231215 | 153600 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 237 | 20231215 | 153500 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 238 | 20231215 | 153400 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 239 | 20231215 | 153300 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 240 | 20231215 | 153200 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 241 | 20231215 | 153100 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 0 |
| 242 | 20231215 | 153000 | 3221638160 | 15690 | 15690 | 15690 | 15690 | 4200 |
| 243 | 20231215 | 152900 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 244 | 20231215 | 152800 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 245 | 20231215 | 152700 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 246 | 20231215 | 152600 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 247 | 20231215 | 152500 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 248 | 20231215 | 152400 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 249 | 20231215 | 152300 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 250 | 20231215 | 152200 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 251 | 20231215 | 152100 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 252 | 20231215 | 152000 | 3188689160 | 15740 | 15740 | 15740 | 15740 | 0 |
| 253 | 20231215 | 151900 | 3188689160 | 15740 | 15750 | 15750 | 15720 | 378 |
| 254 | 20231215 | 151800 | 3182738720 | 15750 | 15740 | 15770 | 15740 | 691 |
| 255 | 20231215 | 151700 | 3171851380 | 15750 | 15730 | 15750 | 15730 | 444 |
| 256 | 20231215 | 151600 | 3164860920 | 15750 | 15750 | 15750 | 15750 | 708 |
| 257 | 20231215 | 151500 | 3153709920 | 15750 | 15750 | 15750 | 15750 | 76 |
| 258 | 20231215 | 151400 | 3152512920 | 15760 | 15740 | 15760 | 15730 | 2647 |
| 259 | 20231215 | 151300 | 3110826530 | 15740 | 15750 | 15750 | 15740 | 2044 |
| 260 | 20231215 | 151200 | 3078633540 | 15760 | 15750 | 15760 | 15750 | 36 |
| 261 | 20231215 | 151100 | 3078066340 | 15750 | 15750 | 15750 | 15750 | 2 |
| 262 | 20231215 | 151000 | 3078034840 | 15750 | 15760 | 15760 | 15750 | 30 |
| 263 | 20231215 | 150900 | 3077562070 | 15760 | 15750 | 15760 | 15740 | 562 |
| 264 | 20231215 | 150800 | 3068710540 | 15750 | 15760 | 15760 | 15750 | 1236 |
| 265 | 20231215 | 150700 | 3049243530 | 15790 | 15760 | 15790 | 15760 | 166 |
| 266 | 20231215 | 150600 | 3046627340 | 15760 | 15760 | 15760 | 15760 | 585 |
| 267 | 20231215 | 150500 | 3037407740 | 15760 | 15770 | 15770 | 15760 | 176 |
| 268 | 20231215 | 150400 | 3034633040 | 15770 | 15760 | 15770 | 15760 | 23 |
| 269 | 20231215 | 150300 | 3034270400 | 15760 | 15760 | 15760 | 15760 | 0 |
| 270 | 20231215 | 150200 | 3034270400 | 15760 | 15740 | 15790 | 15740 | 618 |
| 271 | 20231215 | 150100 | 3024537160 | 15740 | 15760 | 15760 | 15740 | 753 |
| 272 | 20231215 | 150000 | 3012678270 | 15750 | 15790 | 15790 | 15750 | 112 |
| 273 | 20231215 | 145900 | 3010911970 | 15790 | 15790 | 15790 | 15780 | 232 |
| 274 | 20231215 | 145800 | 3007250090 | 15790 | 15780 | 15790 | 15780 | 224 |
| 275 | 20231215 | 145700 | 3003714020 | 15780 | 15760 | 15790 | 15760 | 304 |
| 276 | 20231215 | 145600 | 2998917030 | 15770 | 15780 | 15780 | 15750 | 1212 |
| 277 | 20231215 | 145500 | 2979819710 | 15780 | 15760 | 15780 | 15760 | 177 |
| 278 | 20231215 | 145400 | 2977028960 | 15750 | 15770 | 15780 | 15750 | 1024 |
| 279 | 20231215 | 145300 | 2960888950 | 15780 | 15780 | 15780 | 15780 | 177 |
| 280 | 20231215 | 145200 | 2958095890 | 15750 | 15760 | 15770 | 15750 | 2285 |
| 281 | 20231215 | 145100 | 2922097420 | 15760 | 15790 | 15800 | 15750 | 2177 |
| 282 | 20231215 | 145000 | 2887775980 | 15800 | 15790 | 15830 | 15790 | 682 |
| 283 | 20231215 | 144900 | 2876994240 | 15800 | 15860 | 15860 | 15800 | 1346 |
| 284 | 20231215 | 144800 | 2855697770 | 15850 | 15840 | 15850 | 15840 | 751 |
| 285 | 20231215 | 144700 | 2843794470 | 15850 | 15850 | 15850 | 15830 | 168 |
| 286 | 20231215 | 144600 | 2841132250 | 15840 | 15840 | 15850 | 15830 | 361 |
| 287 | 20231215 | 144500 | 2835413920 | 15850 | 15830 | 15850 | 15830 | 164 |
| 288 | 20231215 | 144400 | 2832816200 | 15850 | 15900 | 15900 | 15850 | 866 |
| 289 | 20231215 | 144300 | 2819081750 | 15860 | 15900 | 15910 | 15860 | 535 |
| 290 | 20231215 | 144200 | 2810581090 | 15920 | 15900 | 15920 | 15870 | 1545 |
| 291 | 20231215 | 144100 | 2786032030 | 15930 | 15940 | 15940 | 15910 | 255 |
| 292 | 20231215 | 144000 | 2781970540 | 15910 | 15920 | 15940 | 15910 | 417 |
| 293 | 20231215 | 143900 | 2775332030 | 15920 | 15930 | 15940 | 15910 | 826 |
| 294 | 20231215 | 143800 | 2762169300 | 15930 | 15920 | 15940 | 15900 | 257 |
| 295 | 20231215 | 143700 | 2758076890 | 15910 | 15900 | 15940 | 15900 | 228 |
| 296 | 20231215 | 143600 | 2754446370 | 15900 | 15940 | 15940 | 15900 | 258 |
| 297 | 20231215 | 143500 | 2750335540 | 15900 | 15930 | 15940 | 15890 | 147 |
| 298 | 20231215 | 143400 | 2747992800 | 15890 | 15930 | 15940 | 15890 | 565 |
| 299 | 20231215 | 143300 | 2738999830 | 15920 | 15930 | 15940 | 15910 | 275 |
| 300 | 20231215 | 143200 | 2734619480 | 15930 | 15910 | 15930 | 15890 | 168 |
| 301 | 20231215 | 143100 | 2731943950 | 15910 | 15920 | 15930 | 15900 | 237 |
| 302 | 20231215 | 143000 | 2728173900 | 15920 | 15920 | 15930 | 15910 | 223 |
| 303 | 20231215 | 142900 | 2724623500 | 15900 | 15920 | 15930 | 15890 | 627 |
| 304 | 20231215 | 142800 | 2714651550 | 15910 | 15900 | 15920 | 15900 | 131 |
| 305 | 20231215 | 142700 | 2712567020 | 15910 | 15910 | 15910 | 15890 | 145 |
| 306 | 20231215 | 142600 | 2710260090 | 15910 | 15910 | 15910 | 15880 | 542 |
| 307 | 20231215 | 142500 | 2701649600 | 15910 | 15920 | 15920 | 15890 | 780 |
| 308 | 20231215 | 142400 | 2689245820 | 15920 | 15930 | 15940 | 15920 | 296 |
| 309 | 20231215 | 142300 | 2684531500 | 15930 | 15940 | 15940 | 15920 | 213 |
| 310 | 20231215 | 142200 | 2681138250 | 15940 | 15920 | 15940 | 15910 | 308 |
| 311 | 20231215 | 142100 | 2676233610 | 15930 | 15920 | 15930 | 15910 | 237 |
| 312 | 20231215 | 142000 | 2672460370 | 15930 | 15930 | 15940 | 15920 | 562 |
| 313 | 20231215 | 141900 | 2663504560 | 15930 | 15930 | 15930 | 15920 | 248 |
| 314 | 20231215 | 141800 | 2659554780 | 15930 | 15930 | 15930 | 15920 | 189 |
| 315 | 20231215 | 141700 | 2656544120 | 15930 | 15920 | 15930 | 15910 | 138 |
| 316 | 20231215 | 141600 | 2654347050 | 15920 | 15900 | 15920 | 15900 | 825 |
| 317 | 20231215 | 141500 | 2641221320 | 15900 | 15900 | 15900 | 15890 | 265 |
| 318 | 20231215 | 141400 | 2637007910 | 15900 | 15890 | 15900 | 15890 | 201 |
| 319 | 20231215 | 141300 | 2633813290 | 15890 | 15910 | 15910 | 15880 | 528 |
| 320 | 20231215 | 141200 | 2625420170 | 15910 | 15910 | 15910 | 15910 | 255 |
| 321 | 20231215 | 141100 | 2621363120 | 15910 | 15900 | 15910 | 15900 | 414 |
| 322 | 20231215 | 141000 | 2614778710 | 15900 | 15890 | 15900 | 15890 | 185 |
| 323 | 20231215 | 140900 | 2611837300 | 15880 | 15890 | 15900 | 15880 | 452 |
| 324 | 20231215 | 140800 | 2604654770 | 15890 | 15890 | 15890 | 15870 | 186 |
| 325 | 20231215 | 140700 | 2601700050 | 15890 | 15890 | 15900 | 15880 | 236 |
| 326 | 20231215 | 140600 | 2597949690 | 15880 | 15880 | 15900 | 15880 | 370 |
| 327 | 20231215 | 140500 | 2592070820 | 15900 | 15900 | 15900 | 15880 | 325 |
| 328 | 20231215 | 140400 | 2586906440 | 15910 | 15890 | 15910 | 15890 | 145 |
| 329 | 20231215 | 140300 | 2584600610 | 15890 | 15940 | 15940 | 15890 | 908 |
| 330 | 20231215 | 140200 | 2570157500 | 15940 | 15940 | 15940 | 15920 | 329 |
| 331 | 20231215 | 140100 | 2564914840 | 15940 | 15950 | 15950 | 15930 | 384 |
| 332 | 20231215 | 140000 | 2558795940 | 15950 | 15950 | 15950 | 15940 | 375 |
| 333 | 20231215 | 135900 | 2552815450 | 15950 | 15950 | 15960 | 15950 | 294 |
| 334 | 20231215 | 135800 | 2548124260 | 15960 | 15960 | 15970 | 15950 | 352 |
| 335 | 20231215 | 135700 | 2542506290 | 15960 | 15950 | 15960 | 15950 | 476 |
| 336 | 20231215 | 135600 | 2534910120 | 15960 | 15960 | 15980 | 15950 | 433 |
| 337 | 20231215 | 135500 | 2528000280 | 15960 | 15950 | 15960 | 15940 | 747 |
| 338 | 20231215 | 135400 | 2516085420 | 15950 | 15950 | 15950 | 15930 | 403 |
| 339 | 20231215 | 135300 | 2509660090 | 15940 | 15880 | 15950 | 15880 | 2681 |
| 340 | 20231215 | 135200 | 2467029040 | 15870 | 15860 | 15880 | 15860 | 295 |
| 341 | 20231215 | 135100 | 2462346810 | 15860 | 15840 | 15870 | 15840 | 861 |
| 342 | 20231215 | 135000 | 2448697610 | 15850 | 15830 | 15850 | 15830 | 343 |
| 343 | 20231215 | 134900 | 2443265550 | 15830 | 15820 | 15840 | 15810 | 302 |
| 344 | 20231215 | 134800 | 2438485670 | 15820 | 15820 | 15830 | 15800 | 260 |
| 345 | 20231215 | 134700 | 2434372850 | 15820 | 15800 | 15820 | 15800 | 260 |
| 346 | 20231215 | 134600 | 2430263370 | 15810 | 15810 | 15810 | 15800 | 917 |
| 347 | 20231215 | 134500 | 2415771640 | 15800 | 15810 | 15810 | 15780 | 380 |
| 348 | 20231215 | 134400 | 2409769210 | 15800 | 15790 | 15810 | 15790 | 521 |
| 349 | 20231215 | 134300 | 2401538080 | 15790 | 15790 | 15790 | 15780 | 401 |
| 350 | 20231215 | 134200 | 2395209600 | 15800 | 15780 | 15800 | 15780 | 437 |
| 351 | 20231215 | 134100 | 2388311580 | 15790 | 15790 | 15800 | 15780 | 322 |
| 352 | 20231215 | 134000 | 2383227520 | 15760 | 15740 | 15760 | 15730 | 684 |
| 353 | 20231215 | 133900 | 2372455620 | 15740 | 15720 | 15740 | 15710 | 781 |
| 354 | 20231215 | 133800 | 2360174860 | 15720 | 15630 | 15720 | 15630 | 2191 |
| 355 | 20231215 | 133700 | 2325847060 | 15630 | 15620 | 15630 | 15620 | 241 |
| 356 | 20231215 | 133600 | 2322081760 | 15620 | 15620 | 15620 | 15620 | 28 |
| 357 | 20231215 | 133500 | 2321644400 | 15620 | 15610 | 15620 | 15610 | 25 |
| 358 | 20231215 | 133400 | 2321254100 | 15600 | 15630 | 15640 | 15600 | 218 |
| 359 | 20231215 | 133300 | 2317849380 | 15630 | 15620 | 15630 | 15620 | 240 |
| 360 | 20231215 | 133200 | 2314098280 | 15620 | 15620 | 15620 | 15620 | 11 |
| 361 | 20231215 | 133100 | 2313926460 | 15620 | 15630 | 15640 | 15620 | 413 |
| 362 | 20231215 | 133000 | 2307472420 | 15630 | 15620 | 15640 | 15620 | 214 |
| 363 | 20231215 | 132900 | 2304128470 | 15620 | 15610 | 15620 | 15610 | 12 |
| 364 | 20231215 | 132800 | 2303941040 | 15610 | 15590 | 15610 | 15590 | 209 |
| 365 | 20231215 | 132700 | 2300680680 | 15590 | 15580 | 15590 | 15580 | 82 |
| 366 | 20231215 | 132600 | 2299402520 | 15580 | 15580 | 15580 | 15580 | 35 |
| 367 | 20231215 | 132500 | 2298857220 | 15580 | 15530 | 15580 | 15520 | 577 |
| 368 | 20231215 | 132400 | 2289889930 | 15530 | 15570 | 15590 | 15530 | 1184 |
| 369 | 20231215 | 132300 | 2271492160 | 15570 | 15570 | 15610 | 15570 | 799 |
| 370 | 20231215 | 132200 | 2259051460 | 15560 | 15550 | 15560 | 15530 | 77 |
| 371 | 20231215 | 132100 | 2257854050 | 15550 | 15550 | 15550 | 15530 | 523 |
| 372 | 20231215 | 132000 | 2249726200 | 15540 | 15560 | 15560 | 15540 | 864 |
| 373 | 20231215 | 131900 | 2236287850 | 15570 | 15560 | 15570 | 15560 | 34 |
| 374 | 20231215 | 131800 | 2235758800 | 15560 | 15550 | 15560 | 15550 | 544 |
| 375 | 20231215 | 131700 | 2227298990 | 15560 | 15540 | 15560 | 15540 | 150 |
| 376 | 20231215 | 131600 | 2224966440 | 15550 | 15530 | 15550 | 15530 | 406 |
| 377 | 20231215 | 131500 | 2218660700 | 15540 | 15530 | 15550 | 15530 | 1059 |
| 378 | 20231215 | 131400 | 2202213960 | 15550 | 15560 | 15560 | 15530 | 342 |
| 379 | 20231215 | 131300 | 2196895760 | 15540 | 15560 | 15560 | 15540 | 2480 |
| 380 | 20231215 | 131200 | 2158353250 | 15570 | 15560 | 15580 | 15560 | 344 |
| 381 | 20231215 | 131100 | 2152997520 | 15580 | 15580 | 15580 | 15580 | 21 |
| 382 | 20231215 | 131000 | 2152670340 | 15600 | 15580 | 15600 | 15580 | 178 |
| 383 | 20231215 | 130900 | 2149896820 | 15580 | 15560 | 15580 | 15550 | 457 |
| 384 | 20231215 | 130800 | 2142785690 | 15560 | 15560 | 15560 | 15560 | 17 |
| 385 | 20231215 | 130700 | 2142521170 | 15560 | 15610 | 15610 | 15550 | 3057 |
| 386 | 20231215 | 130600 | 2094937540 | 15600 | 15580 | 15600 | 15580 | 147 |
| 387 | 20231215 | 130500 | 2092645830 | 15580 | 15580 | 15580 | 15580 | 412 |
| 388 | 20231215 | 130400 | 2086226870 | 15580 | 15590 | 15600 | 15580 | 477 |
| 389 | 20231215 | 130300 | 2078788450 | 15600 | 15590 | 15600 | 15590 | 35 |
| 390 | 20231215 | 130200 | 2078242630 | 15590 | 15600 | 15600 | 15590 | 317 |
| 391 | 20231215 | 130100 | 2073300500 | 15610 | 15630 | 15630 | 15600 | 1459 |
| 392 | 20231215 | 130000 | 2050523960 | 15630 | 15630 | 15630 | 15620 | 407 |
| 393 | 20231215 | 125900 | 2044162610 | 15640 | 15640 | 15640 | 15640 | 364 |
| 394 | 20231215 | 125800 | 2038469650 | 15640 | 15660 | 15660 | 15640 | 437 |
| 395 | 20231215 | 125700 | 2031629040 | 15680 | 15680 | 15680 | 15680 | 21 |
| 396 | 20231215 | 125600 | 2031299760 | 15670 | 15660 | 15670 | 15650 | 540 |
| 397 | 20231215 | 125500 | 2022845020 | 15660 | 15660 | 15660 | 15660 | 141 |
| 398 | 20231215 | 125400 | 2020636960 | 15660 | 15670 | 15670 | 15660 | 724 |
| 399 | 20231215 | 125300 | 2009296360 | 15670 | 15680 | 15680 | 15670 | 77 |
| 400 | 20231215 | 125200 | 2008089440 | 15670 | 15670 | 15680 | 15670 | 267 |
| 401 | 20231215 | 125100 | 2003905490 | 15670 | 15670 | 15670 | 15670 | 10 |
| 402 | 20231215 | 125000 | 2003748790 | 15670 | 15670 | 15680 | 15670 | 347 |
| 403 | 20231215 | 124900 | 1998310910 | 15680 | 15680 | 15680 | 15680 | 109 |
| 404 | 20231215 | 124800 | 1996601790 | 15680 | 15670 | 15680 | 15670 | 184 |
| 405 | 20231215 | 124700 | 1993716750 | 15680 | 15690 | 15690 | 15680 | 155 |
| 406 | 20231215 | 124600 | 1991286300 | 15690 | 15670 | 15690 | 15670 | 230 |
| 407 | 20231215 | 124500 | 1987680430 | 15680 | 15680 | 15680 | 15680 | 200 |
| 408 | 20231215 | 124400 | 1984544430 | 15690 | 15680 | 15690 | 15680 | 34 |
| 409 | 20231215 | 124300 | 1984011010 | 15680 | 15680 | 15690 | 15680 | 357 |
| 410 | 20231215 | 124200 | 1978413010 | 15680 | 15680 | 15680 | 15680 | 24 |
| 411 | 20231215 | 124100 | 1978036690 | 15690 | 15690 | 15690 | 15690 | 472 |
| 412 | 20231215 | 124000 | 1970631010 | 15680 | 15690 | 15690 | 15680 | 33 |
| 413 | 20231215 | 123900 | 1970113330 | 15690 | 15690 | 15700 | 15690 | 74 |
| 414 | 20231215 | 123800 | 1968951990 | 15690 | 15680 | 15690 | 15680 | 477 |
| 415 | 20231215 | 123700 | 1961470630 | 15680 | 15680 | 15680 | 15680 | 8 |
| 416 | 20231215 | 123600 | 1961345190 | 15690 | 15690 | 15690 | 15690 | 212 |
| 417 | 20231215 | 123500 | 1958018910 | 15690 | 15680 | 15690 | 15680 | 256 |
| 418 | 20231215 | 123400 | 1954003980 | 15680 | 15680 | 15680 | 15680 | 217 |
| 419 | 20231215 | 123300 | 1950601420 | 15680 | 15670 | 15680 | 15670 | 176 |
| 420 | 20231215 | 123200 | 1947842460 | 15660 | 15670 | 15670 | 15660 | 288 |
| 421 | 20231215 | 123100 | 1943332140 | 15670 | 15660 | 15670 | 15660 | 305 |
| 422 | 20231215 | 123000 | 1938554980 | 15670 | 15660 | 15670 | 15660 | 292 |
| 423 | 20231215 | 122900 | 1933979440 | 15660 | 15670 | 15670 | 15660 | 26 |
| 424 | 20231215 | 122800 | 1933572110 | 15660 | 15630 | 15670 | 15630 | 543 |
| 425 | 20231215 | 122700 | 1925074720 | 15640 | 15660 | 15660 | 15640 | 505 |
| 426 | 20231215 | 122600 | 1917173650 | 15680 | 15680 | 15680 | 15680 | 38 |
| 427 | 20231215 | 122500 | 1916577810 | 15660 | 15670 | 15670 | 15660 | 344 |
| 428 | 20231215 | 122400 | 1911187600 | 15670 | 15670 | 15670 | 15670 | 255 |
| 429 | 20231215 | 122300 | 1907191750 | 15670 | 15680 | 15680 | 15670 | 87 |
| 430 | 20231215 | 122200 | 1905828450 | 15680 | 15670 | 15680 | 15670 | 531 |
| 431 | 20231215 | 122100 | 1897504830 | 15670 | 15680 | 15680 | 15670 | 219 |
| 432 | 20231215 | 122000 | 1894073090 | 15680 | 15670 | 15680 | 15670 | 226 |
| 433 | 20231215 | 121900 | 1890531390 | 15660 | 15680 | 15690 | 15660 | 113 |
| 434 | 20231215 | 121800 | 1888759810 | 15690 | 15690 | 15690 | 15690 | 215 |
| 435 | 20231215 | 121700 | 1885386460 | 15690 | 15690 | 15690 | 15680 | 91 |
| 436 | 20231215 | 121600 | 1883958990 | 15690 | 15700 | 15700 | 15680 | 476 |
| 437 | 20231215 | 121500 | 1876488570 | 15710 | 15700 | 15710 | 15700 | 259 |
| 438 | 20231215 | 121400 | 1872422120 | 15700 | 15700 | 15710 | 15700 | 104 |
| 439 | 20231215 | 121300 | 1870789280 | 15710 | 15700 | 15710 | 15700 | 155 |
| 440 | 20231215 | 121200 | 1868355280 | 15700 | 15690 | 15700 | 15690 | 217 |
| 441 | 20231215 | 121100 | 1864948580 | 15690 | 15690 | 15690 | 15680 | 290 |
| 442 | 20231215 | 121000 | 1860398570 | 15700 | 15700 | 15700 | 15700 | 8 |
| 443 | 20231215 | 120900 | 1860272970 | 15690 | 15720 | 15720 | 15690 | 191 |
| 444 | 20231215 | 120800 | 1857272860 | 15710 | 15710 | 15710 | 15710 | 15 |
| 445 | 20231215 | 120700 | 1857037210 | 15720 | 15710 | 15720 | 15710 | 332 |
| 446 | 20231215 | 120600 | 1851818670 | 15720 | 15720 | 15720 | 15720 | 121 |
| 447 | 20231215 | 120500 | 1849916550 | 15730 | 15730 | 15730 | 15730 | 68 |
| 448 | 20231215 | 120400 | 1848846910 | 15740 | 15740 | 15740 | 15740 | 274 |
| 449 | 20231215 | 120300 | 1844534150 | 15730 | 15740 | 15740 | 15730 | 63 |
| 450 | 20231215 | 120200 | 1843543050 | 15750 | 15730 | 15750 | 15730 | 304 |
| 451 | 20231215 | 120100 | 1838759940 | 15730 | 15730 | 15730 | 15730 | 50 |
| 452 | 20231215 | 120000 | 1837973440 | 15730 | 15730 | 15730 | 15720 | 335 |
| 453 | 20231215 | 115900 | 1832704260 | 15730 | 15720 | 15730 | 15720 | 223 |
| 454 | 20231215 | 115800 | 1829197470 | 15720 | 15710 | 15720 | 15710 | 296 |
| 455 | 20231215 | 115700 | 1824546990 | 15720 | 15720 | 15720 | 15720 | 2 |
| 456 | 20231215 | 115600 | 1824515550 | 15710 | 15710 | 15710 | 15700 | 265 |
| 457 | 20231215 | 115500 | 1820354990 | 15730 | 15730 | 15730 | 15730 | 21 |
| 458 | 20231215 | 115400 | 1820024660 | 15740 | 15750 | 15750 | 15700 | 1289 |
| 459 | 20231215 | 115300 | 1799753670 | 15740 | 15740 | 15740 | 15740 | 0 |
| 460 | 20231215 | 115200 | 1799753670 | 15740 | 15750 | 15750 | 15740 | 451 |
| 461 | 20231215 | 115100 | 1792652850 | 15750 | 15750 | 15750 | 15730 | 405 |
| 462 | 20231215 | 115000 | 1786277880 | 15750 | 15750 | 15750 | 15750 | 464 |
| 463 | 20231215 | 114900 | 1778969880 | 15750 | 15760 | 15760 | 15750 | 390 |
| 464 | 20231215 | 114800 | 1772826380 | 15760 | 15760 | 15760 | 15760 | 25 |
| 465 | 20231215 | 114700 | 1772432380 | 15750 | 15780 | 15780 | 15750 | 530 |
| 466 | 20231215 | 114600 | 1764070760 | 15780 | 15790 | 15800 | 15780 | 681 |
| 467 | 20231215 | 114500 | 1753312680 | 15790 | 15770 | 15800 | 15770 | 636 |
| 468 | 20231215 | 114400 | 1743270330 | 15760 | 15740 | 15770 | 15740 | 252 |
| 469 | 20231215 | 114300 | 1739298060 | 15730 | 15720 | 15740 | 15720 | 1127 |
| 470 | 20231215 | 114200 | 1721572590 | 15720 | 15710 | 15720 | 15710 | 10 |
| 471 | 20231215 | 114100 | 1721415480 | 15730 | 15690 | 15730 | 15690 | 241 |
| 472 | 20231215 | 114000 | 1717631060 | 15690 | 15700 | 15700 | 15690 | 69 |
| 473 | 20231215 | 113900 | 1716547860 | 15700 | 15700 | 15700 | 15700 | 7 |
| 474 | 20231215 | 113800 | 1716437960 | 15710 | 15710 | 15720 | 15700 | 551 |
| 475 | 20231215 | 113700 | 1707784190 | 15710 | 15680 | 15710 | 15680 | 4 |
| 476 | 20231215 | 113600 | 1707721440 | 15680 | 15660 | 15680 | 15660 | 449 |
| 477 | 20231215 | 113500 | 1700685700 | 15650 | 15660 | 15660 | 15650 | 38 |
| 478 | 20231215 | 113400 | 1700090970 | 15660 | 15660 | 15660 | 15660 | 286 |
| 479 | 20231215 | 113300 | 1695612210 | 15660 | 15660 | 15660 | 15660 | 220 |
| 480 | 20231215 | 113200 | 1692167010 | 15650 | 15650 | 15650 | 15650 | 113 |
| 481 | 20231215 | 113100 | 1690398560 | 15660 | 15670 | 15670 | 15660 | 589 |
| 482 | 20231215 | 113000 | 1681171800 | 15660 | 15660 | 15660 | 15660 | 37 |
| 483 | 20231215 | 112900 | 1680592380 | 15660 | 15670 | 15670 | 15630 | 527 |
| 484 | 20231215 | 112800 | 1672342050 | 15670 | 15670 | 15670 | 15670 | 188 |
| 485 | 20231215 | 112700 | 1669396090 | 15670 | 15670 | 15680 | 15670 | 215 |
| 486 | 20231215 | 112600 | 1666026580 | 15680 | 15700 | 15700 | 15630 | 1271 |
| 487 | 20231215 | 112500 | 1646106450 | 15690 | 15690 | 15690 | 15680 | 502 |
| 488 | 20231215 | 112400 | 1638232420 | 15690 | 15680 | 15690 | 15680 | 370 |
| 489 | 20231215 | 112300 | 1632430300 | 15680 | 15660 | 15680 | 15660 | 158 |
| 490 | 20231215 | 112200 | 1629953950 | 15660 | 15660 | 15660 | 15650 | 312 |
| 491 | 20231215 | 112100 | 1625068120 | 15660 | 15650 | 15670 | 15650 | 153 |
| 492 | 20231215 | 112000 | 1622672160 | 15660 | 15660 | 15660 | 15630 | 298 |
| 493 | 20231215 | 111900 | 1618007680 | 15670 | 15670 | 15670 | 15670 | 8 |
| 494 | 20231215 | 111800 | 1617882320 | 15660 | 15650 | 15660 | 15640 | 533 |
| 495 | 20231215 | 111700 | 1609540470 | 15650 | 15630 | 15650 | 15630 | 91 |
| 496 | 20231215 | 111600 | 1608117560 | 15650 | 15640 | 15650 | 15640 | 286 |
| 497 | 20231215 | 111500 | 1603644500 | 15630 | 15620 | 15630 | 15620 | 286 |
| 498 | 20231215 | 111400 | 1599176790 | 15640 | 15590 | 15640 | 15590 | 31 |
| 499 | 20231215 | 111300 | 1598692350 | 15600 | 15630 | 15640 | 15600 | 1532 |
| 500 | 20231215 | 111200 | 1574787600 | 15630 | 15600 | 15630 | 15580 | 441 |
| 501 | 20231215 | 111100 | 1567899870 | 15590 | 15590 | 15590 | 15590 | 810 |
| 502 | 20231215 | 111000 | 1555271970 | 15590 | 15590 | 15590 | 15580 | 505 |
| 503 | 20231215 | 110900 | 1547399410 | 15590 | 15590 | 15590 | 15590 | 50 |
| 504 | 20231215 | 110800 | 1546619910 | 15590 | 15590 | 15590 | 15590 | 6 |
| 505 | 20231215 | 110700 | 1546526370 | 15590 | 15540 | 15590 | 15540 | 3342 |
| 506 | 20231215 | 110600 | 1494478180 | 15550 | 15560 | 15570 | 15550 | 146 |
| 507 | 20231215 | 110500 | 1492206510 | 15540 | 15570 | 15570 | 15540 | 515 |
| 508 | 20231215 | 110400 | 1484191080 | 15560 | 15560 | 15560 | 15560 | 50 |
| 509 | 20231215 | 110300 | 1483413080 | 15570 | 15560 | 15570 | 15560 | 466 |
| 510 | 20231215 | 110200 | 1476161820 | 15570 | 15550 | 15570 | 15550 | 428 |
| 511 | 20231215 | 110100 | 1469504600 | 15550 | 15540 | 15550 | 15540 | 1123 |
| 512 | 20231215 | 110000 | 1452052900 | 15540 | 15550 | 15550 | 15530 | 1017 |
| 513 | 20231215 | 105900 | 1436253400 | 15580 | 15530 | 15580 | 15530 | 604 |
| 514 | 20231215 | 105800 | 1426862050 | 15530 | 15530 | 15530 | 15530 | 658 |
| 515 | 20231215 | 105700 | 1416643310 | 15520 | 15530 | 15530 | 15520 | 43 |
| 516 | 20231215 | 105600 | 1415975690 | 15530 | 15540 | 15540 | 15520 | 508 |
| 517 | 20231215 | 105500 | 1408086920 | 15540 | 15530 | 15540 | 15530 | 222 |
| 518 | 20231215 | 105400 | 1404638780 | 15540 | 15570 | 15570 | 15540 | 293 |
| 519 | 20231215 | 105300 | 1400082720 | 15550 | 15550 | 15550 | 15550 | 21 |
| 520 | 20231215 | 105200 | 1399756170 | 15550 | 15560 | 15560 | 15540 | 225 |
| 521 | 20231215 | 105100 | 1396259420 | 15570 | 15580 | 15580 | 15550 | 2065 |
| 522 | 20231215 | 105000 | 1364145860 | 15590 | 15580 | 15590 | 15560 | 208 |
| 523 | 20231215 | 104900 | 1360905340 | 15560 | 15560 | 15570 | 15550 | 427 |
| 524 | 20231215 | 104800 | 1354260590 | 15560 | 15560 | 15560 | 15560 | 30 |
| 525 | 20231215 | 104700 | 1353793790 | 15570 | 15570 | 15570 | 15570 | 110 |
| 526 | 20231215 | 104600 | 1352081090 | 15570 | 15560 | 15580 | 15560 | 235 |
| 527 | 20231215 | 104500 | 1348422790 | 15580 | 15570 | 15580 | 15570 | 248 |
| 528 | 20231215 | 104400 | 1344561220 | 15570 | 15570 | 15570 | 15570 | 80 |
| 529 | 20231215 | 104300 | 1343315620 | 15580 | 15570 | 15590 | 15560 | 190 |
| 530 | 20231215 | 104200 | 1340356430 | 15570 | 15570 | 15590 | 15570 | 721 |
| 531 | 20231215 | 104100 | 1329126190 | 15570 | 15560 | 15570 | 15560 | 141 |
| 532 | 20231215 | 104000 | 1326932130 | 15560 | 15590 | 15590 | 15560 | 33 |
| 533 | 20231215 | 103900 | 1326417900 | 15580 | 15570 | 15580 | 15570 | 151 |
| 534 | 20231215 | 103800 | 1324066820 | 15570 | 15570 | 15570 | 15550 | 245 |
| 535 | 20231215 | 103700 | 1320254530 | 15570 | 15590 | 15590 | 15550 | 795 |
| 536 | 20231215 | 103600 | 1307882780 | 15600 | 15620 | 15620 | 15600 | 510 |
| 537 | 20231215 | 103500 | 1299923360 | 15640 | 15640 | 15640 | 15640 | 0 |
| 538 | 20231215 | 103400 | 1299923360 | 15640 | 15650 | 15650 | 15640 | 125 |
| 539 | 20231215 | 103300 | 1297968150 | 15640 | 15620 | 15640 | 15610 | 237 |
| 540 | 20231215 | 103200 | 1294266440 | 15610 | 15620 | 15630 | 15610 | 744 |
| 541 | 20231215 | 103100 | 1282647280 | 15620 | 15650 | 15660 | 15620 | 989 |
| 542 | 20231215 | 103000 | 1267185680 | 15660 | 15650 | 15660 | 15630 | 341 |
| 543 | 20231215 | 102900 | 1261848520 | 15660 | 15620 | 15660 | 15620 | 569 |
| 544 | 20231215 | 102800 | 1252956410 | 15620 | 15620 | 15620 | 15620 | 205 |
| 545 | 20231215 | 102700 | 1249754310 | 15620 | 15650 | 15650 | 15620 | 61 |
| 546 | 20231215 | 102600 | 1248801210 | 15650 | 15660 | 15660 | 15650 | 83 |
| 547 | 20231215 | 102500 | 1247501570 | 15660 | 15660 | 15660 | 15660 | 85 |
| 548 | 20231215 | 102400 | 1246170470 | 15650 | 15560 | 15650 | 15560 | 2011 |
| 549 | 20231215 | 102300 | 1214827570 | 15570 | 15580 | 15580 | 15570 | 135 |
| 550 | 20231215 | 102200 | 1212725370 | 15590 | 15570 | 15590 | 15570 | 52 |
| 551 | 20231215 | 102100 | 1211914730 | 15600 | 15600 | 15600 | 15600 | 1 |
| 552 | 20231215 | 102000 | 1211899130 | 15600 | 15600 | 15600 | 15600 | 51 |
| 553 | 20231215 | 101900 | 1211103530 | 15570 | 15560 | 15600 | 15560 | 1023 |
| 554 | 20231215 | 101800 | 1195171240 | 15530 | 15530 | 15530 | 15530 | 100 |
| 555 | 20231215 | 101700 | 1193618240 | 15530 | 15560 | 15560 | 15530 | 1197 |
| 556 | 20231215 | 101600 | 1175018640 | 15560 | 15530 | 15560 | 15530 | 265 |
| 557 | 20231215 | 101500 | 1170895850 | 15530 | 15520 | 15530 | 15510 | 1019 |
| 558 | 20231215 | 101400 | 1155089180 | 15510 | 15540 | 15540 | 15510 | 186 |
| 559 | 20231215 | 101300 | 1152201960 | 15540 | 15530 | 15540 | 15500 | 2831 |
| 560 | 20231215 | 101200 | 1108293150 | 15530 | 15530 | 15530 | 15500 | 13721 |
| 561 | 20231215 | 101100 | 895495110 | 15530 | 15560 | 15560 | 15530 | 2506 |
| 562 | 20231215 | 101000 | 856542690 | 15570 | 15580 | 15580 | 15560 | 1506 |
| 563 | 20231215 | 100900 | 833099260 | 15570 | 15590 | 15590 | 15570 | 85 |
| 564 | 20231215 | 100800 | 831775130 | 15570 | 15580 | 15580 | 15570 | 609 |
| 565 | 20231215 | 100700 | 822287450 | 15580 | 15570 | 15580 | 15570 | 45 |
| 566 | 20231215 | 100600 | 821586390 | 15570 | 15590 | 15590 | 15570 | 1152 |
| 567 | 20231215 | 100500 | 803634950 | 15590 | 15590 | 15600 | 15590 | 235 |
| 568 | 20231215 | 100400 | 799970720 | 15590 | 15600 | 15600 | 15590 | 317 |
| 569 | 20231215 | 100300 | 795027690 | 15600 | 15600 | 15600 | 15600 | 45 |
| 570 | 20231215 | 100200 | 794325690 | 15600 | 15630 | 15630 | 15600 | 861 |
| 571 | 20231215 | 100100 | 780886110 | 15620 | 15620 | 15630 | 15620 | 166 |
| 572 | 20231215 | 100000 | 778292690 | 15620 | 15630 | 15630 | 15620 | 33 |
| 573 | 20231215 | 095900 | 777777210 | 15620 | 15630 | 15630 | 15620 | 212 |
| 574 | 20231215 | 095800 | 774465690 | 15620 | 15610 | 15620 | 15610 | 38 |
| 575 | 20231215 | 095700 | 773872330 | 15600 | 15610 | 15610 | 15600 | 115 |
| 576 | 20231215 | 095600 | 772077830 | 15610 | 15610 | 15610 | 15600 | 150 |
| 577 | 20231215 | 095500 | 769737670 | 15600 | 15600 | 15600 | 15600 | 557 |
| 578 | 20231215 | 095400 | 761048470 | 15590 | 15600 | 15600 | 15590 | 57 |
| 579 | 20231215 | 095300 | 760159280 | 15590 | 15600 | 15600 | 15590 | 455 |
| 580 | 20231215 | 095200 | 753064800 | 15590 | 15610 | 15620 | 15590 | 348 |
| 581 | 20231215 | 095100 | 747633360 | 15610 | 15610 | 15610 | 15610 | 101 |
| 582 | 20231215 | 095000 | 746056750 | 15610 | 15600 | 15610 | 15590 | 142 |
| 583 | 20231215 | 094900 | 743842460 | 15600 | 15600 | 15600 | 15600 | 258 |
| 584 | 20231215 | 094800 | 739817660 | 15630 | 15600 | 15630 | 15600 | 463 |
| 585 | 20231215 | 094700 | 732587650 | 15580 | 15570 | 15600 | 15570 | 187 |
| 586 | 20231215 | 094600 | 729674960 | 15580 | 15600 | 15600 | 15580 | 266 |
| 587 | 20231215 | 094500 | 725529640 | 15620 | 15580 | 15630 | 15570 | 267 |
| 588 | 20231215 | 094400 | 721370390 | 15590 | 15640 | 15640 | 15590 | 304 |
| 589 | 20231215 | 094300 | 716625080 | 15630 | 15650 | 15650 | 15630 | 206 |
| 590 | 20231215 | 094200 | 713404280 | 15640 | 15640 | 15640 | 15640 | 87 |
| 591 | 20231215 | 094100 | 712043600 | 15640 | 15580 | 15640 | 15580 | 2169 |
| 592 | 20231215 | 094000 | 678212270 | 15550 | 15530 | 15550 | 15520 | 1415 |
| 593 | 20231215 | 093900 | 656239460 | 15580 | 15610 | 15680 | 15530 | 5948 |
| 594 | 20231215 | 093800 | 563474190 | 15610 | 15700 | 15750 | 15610 | 6011 |
| 595 | 20231215 | 093700 | 469275050 | 15700 | 15730 | 15740 | 15700 | 4729 |
| 596 | 20231215 | 093600 | 394972050 | 15730 | 15730 | 15740 | 15730 | 273 |
| 597 | 20231215 | 093500 | 390677740 | 15730 | 15740 | 15740 | 15730 | 139 |
| 598 | 20231215 | 093400 | 388490840 | 15730 | 15750 | 15750 | 15730 | 247 |
| 599 | 20231215 | 093300 | 384603970 | 15750 | 15770 | 15770 | 15740 | 2045 |
| 600 | 20231215 | 093200 | 352390460 | 15780 | 15800 | 15800 | 15780 | 132 |
| 601 | 20231215 | 093100 | 350307380 | 15790 | 15780 | 15790 | 15780 | 353 |
| 602 | 20231215 | 093000 | 344736780 | 15780 | 15780 | 15780 | 15780 | 7 |
| 603 | 20231215 | 092900 | 344626320 | 15780 | 15780 | 15780 | 15770 | 62 |
| 604 | 20231215 | 092800 | 343648080 | 15770 | 15790 | 15790 | 15770 | 369 |
| 605 | 20231215 | 092700 | 337825390 | 15780 | 15780 | 15780 | 15780 | 642 |
| 606 | 20231215 | 092600 | 327694630 | 15780 | 15800 | 15820 | 15780 | 580 |
| 607 | 20231215 | 092500 | 318532610 | 15800 | 15800 | 15830 | 15790 | 163 |
| 608 | 20231215 | 092400 | 315957000 | 15800 | 15820 | 15850 | 15800 | 1362 |
| 609 | 20231215 | 092300 | 294373460 | 15800 | 15800 | 15810 | 15800 | 636 |
| 610 | 20231215 | 092200 | 284324460 | 15800 | 15800 | 15800 | 15800 | 1226 |
| 611 | 20231215 | 092100 | 264953660 | 15800 | 15790 | 15820 | 15790 | 1543 |
| 612 | 20231215 | 092000 | 240551210 | 15790 | 15800 | 15800 | 15790 | 50 |
| 613 | 20231215 | 091900 | 239761660 | 15800 | 15800 | 15810 | 15800 | 312 |
| 614 | 20231215 | 091800 | 234831860 | 15800 | 15780 | 15810 | 15780 | 668 |
| 615 | 20231215 | 091700 | 224283730 | 15780 | 15770 | 15790 | 15770 | 504 |
| 616 | 20231215 | 091600 | 216329860 | 15770 | 15780 | 15780 | 15770 | 52 |
| 617 | 20231215 | 091500 | 215509320 | 15770 | 15760 | 15770 | 15740 | 779 |
| 618 | 20231215 | 091400 | 203239070 | 15750 | 15800 | 15800 | 15750 | 2836 |
| 619 | 20231215 | 091300 | 158502540 | 15800 | 15790 | 15800 | 15790 | 467 |
| 620 | 20231215 | 091200 | 151125480 | 15790 | 15780 | 15790 | 15780 | 21 |
| 621 | 20231215 | 091100 | 150793930 | 15810 | 15800 | 15810 | 15780 | 1001 |
| 622 | 20231215 | 091000 | 134986340 | 15800 | 15810 | 15810 | 15790 | 336 |
| 623 | 20231215 | 090900 | 129677950 | 15800 | 15800 | 15800 | 15800 | 144 |
| 624 | 20231215 | 090800 | 127402750 | 15800 | 15810 | 15810 | 15800 | 3323 |
| 625 | 20231215 | 090700 | 74896780 | 15810 | 15830 | 15860 | 15810 | 239 |
| 626 | 20231215 | 090600 | 71114040 | 15830 | 15810 | 15840 | 15800 | 277 |
| 627 | 20231215 | 090500 | 66730030 | 15800 | 15840 | 15840 | 15800 | 540 |
| 628 | 20231215 | 090400 | 58196420 | 15840 | 15810 | 15840 | 15810 | 340 |
| 629 | 20231215 | 090300 | 52820200 | 15800 | 15800 | 15840 | 15790 | 760 |
| 630 | 20231215 | 090200 | 40809450 | 15800 | 15880 | 15880 | 15760 | 2088 |
| 631 | 20231215 | 090100 | 7817030 | 15890 | 15920 | 15920 | 15890 | 257 |
| 632 | 20231215 | 090000 | 3730770 | 15920 | 15960 | 15960 | 15920 | 234 |