33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 3 | 20231208 | 192800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 4 | 20231208 | 192700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 5 | 20231208 | 192600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 6 | 20231208 | 192500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 7 | 20231208 | 192400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 8 | 20231208 | 192300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 9 | 20231208 | 192200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 10 | 20231208 | 192100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 11 | 20231208 | 192000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 12 | 20231208 | 191900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 13 | 20231208 | 191800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 14 | 20231208 | 191700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 15 | 20231208 | 191600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 16 | 20231208 | 191500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 17 | 20231208 | 191400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 18 | 20231208 | 191300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 19 | 20231208 | 191200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 20 | 20231208 | 191100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 21 | 20231208 | 191000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 22 | 20231208 | 190900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 23 | 20231208 | 190800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 24 | 20231208 | 190700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 25 | 20231208 | 190600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 26 | 20231208 | 190500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 27 | 20231208 | 190400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 28 | 20231208 | 190300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 29 | 20231208 | 190200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 30 | 20231208 | 190100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 31 | 20231208 | 190000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 32 | 20231208 | 185900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 33 | 20231208 | 185800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 34 | 20231208 | 185700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 35 | 20231208 | 185600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 36 | 20231208 | 185500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 37 | 20231208 | 185400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 38 | 20231208 | 185300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 39 | 20231208 | 185200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 40 | 20231208 | 185100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 41 | 20231208 | 185000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 42 | 20231208 | 184900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 43 | 20231208 | 184800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 44 | 20231208 | 184700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 45 | 20231208 | 184600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 46 | 20231208 | 184500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 47 | 20231208 | 184400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 48 | 20231208 | 184300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 49 | 20231208 | 184200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 50 | 20231208 | 184100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 51 | 20231208 | 184000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 52 | 20231208 | 183900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 53 | 20231208 | 183800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 54 | 20231208 | 183700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 55 | 20231208 | 183600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 56 | 20231208 | 183500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 57 | 20231208 | 183400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 58 | 20231208 | 183300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 59 | 20231208 | 183200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 60 | 20231208 | 183100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 61 | 20231208 | 183000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 62 | 20231208 | 182900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 63 | 20231208 | 182800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 64 | 20231208 | 182700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 65 | 20231208 | 182600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 66 | 20231208 | 182500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 67 | 20231208 | 182400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 68 | 20231208 | 182300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 69 | 20231208 | 182200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 70 | 20231208 | 182100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 71 | 20231208 | 182000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 72 | 20231208 | 181900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 73 | 20231208 | 181800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 74 | 20231208 | 181700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 75 | 20231208 | 181600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 76 | 20231208 | 181500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 77 | 20231208 | 181400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 78 | 20231208 | 181300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 79 | 20231208 | 181200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 80 | 20231208 | 181100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 81 | 20231208 | 181000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 82 | 20231208 | 180900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 83 | 20231208 | 180800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 84 | 20231208 | 180700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 85 | 20231208 | 180600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 86 | 20231208 | 180500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 87 | 20231208 | 180400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 88 | 20231208 | 180300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 89 | 20231208 | 180200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 90 | 20231208 | 180100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 91 | 20231208 | 180000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 92 | 20231208 | 175900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 93 | 20231208 | 175800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 94 | 20231208 | 175700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 95 | 20231208 | 175600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 96 | 20231208 | 175500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 97 | 20231208 | 175400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 98 | 20231208 | 175300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 99 | 20231208 | 175200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 100 | 20231208 | 175100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 101 | 20231208 | 175000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 102 | 20231208 | 174900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 103 | 20231208 | 174800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 104 | 20231208 | 174700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 105 | 20231208 | 174600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 106 | 20231208 | 174500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 107 | 20231208 | 174400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 108 | 20231208 | 174300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 109 | 20231208 | 174200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 110 | 20231208 | 174100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 111 | 20231208 | 174000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 112 | 20231208 | 173900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 113 | 20231208 | 173800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 114 | 20231208 | 173700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 115 | 20231208 | 173600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 116 | 20231208 | 173500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 117 | 20231208 | 173400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 118 | 20231208 | 173300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 119 | 20231208 | 173200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 120 | 20231208 | 173100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 121 | 20231208 | 173000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 122 | 20231208 | 172900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 123 | 20231208 | 172800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 124 | 20231208 | 172700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 125 | 20231208 | 172600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 126 | 20231208 | 172500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 127 | 20231208 | 172400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 128 | 20231208 | 172300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 129 | 20231208 | 172200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 130 | 20231208 | 172100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 131 | 20231208 | 172000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 132 | 20231208 | 171900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 133 | 20231208 | 171800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 134 | 20231208 | 171700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 135 | 20231208 | 171600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 136 | 20231208 | 171500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 137 | 20231208 | 171400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 138 | 20231208 | 171300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 139 | 20231208 | 171200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 140 | 20231208 | 171100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 141 | 20231208 | 171000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 142 | 20231208 | 170900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 143 | 20231208 | 170800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 144 | 20231208 | 170700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 145 | 20231208 | 170600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 146 | 20231208 | 170500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 147 | 20231208 | 170400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 148 | 20231208 | 170300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 149 | 20231208 | 170200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 150 | 20231208 | 170100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 151 | 20231208 | 170000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 152 | 20231208 | 165900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 153 | 20231208 | 165800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 154 | 20231208 | 165700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 155 | 20231208 | 165600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 156 | 20231208 | 165500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 157 | 20231208 | 165400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 158 | 20231208 | 165300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 159 | 20231208 | 165200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 160 | 20231208 | 165100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 161 | 20231208 | 165000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 162 | 20231208 | 164900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 163 | 20231208 | 164800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 164 | 20231208 | 164700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 165 | 20231208 | 164600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 166 | 20231208 | 164500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 167 | 20231208 | 164400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 168 | 20231208 | 164300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 169 | 20231208 | 164200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 170 | 20231208 | 164100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 171 | 20231208 | 164000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 172 | 20231208 | 163900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 173 | 20231208 | 163800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 174 | 20231208 | 163700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 175 | 20231208 | 163600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 176 | 20231208 | 163500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 177 | 20231208 | 163400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 178 | 20231208 | 163300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 179 | 20231208 | 163200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 180 | 20231208 | 163100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 181 | 20231208 | 163000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 182 | 20231208 | 162900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 183 | 20231208 | 162800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 184 | 20231208 | 162700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 185 | 20231208 | 162600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 186 | 20231208 | 162500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 187 | 20231208 | 162400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 188 | 20231208 | 162300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 189 | 20231208 | 162200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 190 | 20231208 | 162100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 191 | 20231208 | 162000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 192 | 20231208 | 161900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 193 | 20231208 | 161800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 194 | 20231208 | 161700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 195 | 20231208 | 161600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 196 | 20231208 | 161500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 197 | 20231208 | 161400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 198 | 20231208 | 161300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 199 | 20231208 | 161200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 200 | 20231208 | 161100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 201 | 20231208 | 161000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 202 | 20231208 | 160900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 203 | 20231208 | 160800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 204 | 20231208 | 160700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 205 | 20231208 | 160600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 206 | 20231208 | 160500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 207 | 20231208 | 160400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 208 | 20231208 | 160300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 209 | 20231208 | 160200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 210 | 20231208 | 160100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 211 | 20231208 | 160000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 212 | 20231208 | 155900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 213 | 20231208 | 155800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 214 | 20231208 | 155700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 215 | 20231208 | 155600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 216 | 20231208 | 155500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 217 | 20231208 | 155400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 218 | 20231208 | 155300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 219 | 20231208 | 155200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 220 | 20231208 | 155100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 221 | 20231208 | 155000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 222 | 20231208 | 154900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 223 | 20231208 | 154800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 224 | 20231208 | 154700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 225 | 20231208 | 154600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 226 | 20231208 | 154500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 227 | 20231208 | 154400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20231208 | 154300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20231208 | 154200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20231208 | 154100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20231208 | 154000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20231208 | 153900 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 233 | 20231208 | 153800 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 234 | 20231208 | 153700 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 235 | 20231208 | 153600 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 236 | 20231208 | 153500 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 237 | 20231208 | 153400 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 238 | 20231208 | 153300 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 239 | 20231208 | 153200 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 240 | 20231208 | 153100 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 0 |
| 241 | 20231208 | 153000 | 2749395910 | 16300 | 16300 | 16300 | 16300 | 3614 |
| 242 | 20231208 | 152900 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 243 | 20231208 | 152800 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 244 | 20231208 | 152700 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 245 | 20231208 | 152600 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 246 | 20231208 | 152500 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 247 | 20231208 | 152400 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 248 | 20231208 | 152300 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 249 | 20231208 | 152200 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 250 | 20231208 | 152100 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 251 | 20231208 | 152000 | 2690487710 | 16260 | 16260 | 16260 | 16260 | 0 |
| 252 | 20231208 | 151900 | 2690487710 | 16260 | 16260 | 16280 | 16250 | 368 |
| 253 | 20231208 | 151800 | 2684504880 | 16270 | 16250 | 16270 | 16250 | 448 |
| 254 | 20231208 | 151700 | 2677222850 | 16260 | 16280 | 16280 | 16260 | 99 |
| 255 | 20231208 | 151600 | 2675612740 | 16280 | 16270 | 16280 | 16270 | 751 |
| 256 | 20231208 | 151500 | 2663393270 | 16280 | 16270 | 16280 | 16270 | 215 |
| 257 | 20231208 | 151400 | 2659895150 | 16280 | 16280 | 16280 | 16270 | 139 |
| 258 | 20231208 | 151300 | 2657632520 | 16280 | 16270 | 16280 | 16260 | 448 |
| 259 | 20231208 | 151200 | 2650343800 | 16270 | 16270 | 16270 | 16260 | 373 |
| 260 | 20231208 | 151100 | 2644278680 | 16260 | 16270 | 16270 | 16260 | 150 |
| 261 | 20231208 | 151000 | 2641838470 | 16270 | 16290 | 16290 | 16270 | 1935 |
| 262 | 20231208 | 150900 | 2610322350 | 16290 | 16290 | 16300 | 16290 | 423 |
| 263 | 20231208 | 150800 | 2603430440 | 16300 | 16310 | 16310 | 16300 | 573 |
| 264 | 20231208 | 150700 | 2594090500 | 16310 | 16310 | 16310 | 16300 | 333 |
| 265 | 20231208 | 150600 | 2588662550 | 16300 | 16300 | 16310 | 16300 | 148 |
| 266 | 20231208 | 150500 | 2586250120 | 16310 | 16310 | 16310 | 16310 | 1 |
| 267 | 20231208 | 150400 | 2586233810 | 16310 | 16300 | 16320 | 16300 | 273 |
| 268 | 20231208 | 150300 | 2581783370 | 16300 | 16290 | 16300 | 16270 | 295 |
| 269 | 20231208 | 150200 | 2576977150 | 16290 | 16280 | 16290 | 16280 | 1437 |
| 270 | 20231208 | 150100 | 2553573180 | 16280 | 16270 | 16290 | 16260 | 594 |
| 271 | 20231208 | 150000 | 2543902140 | 16270 | 16250 | 16270 | 16250 | 728 |
| 272 | 20231208 | 145900 | 2532066730 | 16240 | 16260 | 16260 | 16240 | 131 |
| 273 | 20231208 | 145800 | 2529939110 | 16240 | 16250 | 16260 | 16240 | 936 |
| 274 | 20231208 | 145700 | 2514728090 | 16260 | 16240 | 16270 | 16230 | 719 |
| 275 | 20231208 | 145600 | 2503049580 | 16230 | 16210 | 16230 | 16210 | 501 |
| 276 | 20231208 | 145500 | 2494924270 | 16220 | 16240 | 16240 | 16210 | 819 |
| 277 | 20231208 | 145400 | 2481633690 | 16240 | 16250 | 16250 | 16240 | 707 |
| 278 | 20231208 | 145300 | 2470148360 | 16250 | 16250 | 16260 | 16250 | 1477 |
| 279 | 20231208 | 145200 | 2446146500 | 16260 | 16270 | 16270 | 16250 | 474 |
| 280 | 20231208 | 145100 | 2438437730 | 16270 | 16260 | 16270 | 16250 | 701 |
| 281 | 20231208 | 145000 | 2427034350 | 16260 | 16260 | 16270 | 16260 | 194 |
| 282 | 20231208 | 144900 | 2423879510 | 16270 | 16250 | 16270 | 16250 | 381 |
| 283 | 20231208 | 144800 | 2417686220 | 16250 | 16270 | 16270 | 16250 | 234 |
| 284 | 20231208 | 144700 | 2413881550 | 16270 | 16250 | 16270 | 16250 | 761 |
| 285 | 20231208 | 144600 | 2401509520 | 16250 | 16250 | 16260 | 16250 | 173 |
| 286 | 20231208 | 144500 | 2398697780 | 16260 | 16260 | 16260 | 16260 | 333 |
| 287 | 20231208 | 144400 | 2393283200 | 16260 | 16260 | 16270 | 16260 | 288 |
| 288 | 20231208 | 144300 | 2388599610 | 16280 | 16270 | 16280 | 16270 | 329 |
| 289 | 20231208 | 144200 | 2383243780 | 16290 | 16270 | 16290 | 16270 | 187 |
| 290 | 20231208 | 144100 | 2380201270 | 16270 | 16270 | 16310 | 16270 | 566 |
| 291 | 20231208 | 144000 | 2370979550 | 16270 | 16250 | 16270 | 16250 | 858 |
| 292 | 20231208 | 143900 | 2357030360 | 16250 | 16260 | 16260 | 16250 | 267 |
| 293 | 20231208 | 143800 | 2352689630 | 16250 | 16250 | 16260 | 16250 | 417 |
| 294 | 20231208 | 143700 | 2345913010 | 16250 | 16250 | 16250 | 16250 | 466 |
| 295 | 20231208 | 143600 | 2338340510 | 16250 | 16250 | 16250 | 16250 | 108 |
| 296 | 20231208 | 143500 | 2336585510 | 16260 | 16250 | 16270 | 16250 | 1033 |
| 297 | 20231208 | 143400 | 2319788020 | 16250 | 16260 | 16260 | 16250 | 361 |
| 298 | 20231208 | 143300 | 2313921730 | 16250 | 16260 | 16260 | 16250 | 478 |
| 299 | 20231208 | 143200 | 2306154040 | 16250 | 16260 | 16260 | 16250 | 253 |
| 300 | 20231208 | 143100 | 2302042620 | 16270 | 16270 | 16270 | 16250 | 134 |
| 301 | 20231208 | 143000 | 2299863690 | 16270 | 16280 | 16280 | 16260 | 371 |
| 302 | 20231208 | 142900 | 2293828750 | 16280 | 16280 | 16280 | 16270 | 302 |
| 303 | 20231208 | 142800 | 2288913990 | 16280 | 16270 | 16290 | 16260 | 1588 |
| 304 | 20231208 | 142700 | 2263074740 | 16260 | 16290 | 16290 | 16260 | 128 |
| 305 | 20231208 | 142600 | 2260992860 | 16290 | 16250 | 16300 | 16250 | 473 |
| 306 | 20231208 | 142500 | 2253296750 | 16260 | 16250 | 16260 | 16250 | 951 |
| 307 | 20231208 | 142400 | 2237835630 | 16250 | 16250 | 16260 | 16250 | 783 |
| 308 | 20231208 | 142300 | 2225111770 | 16250 | 16250 | 16250 | 16250 | 396 |
| 309 | 20231208 | 142200 | 2218676770 | 16250 | 16260 | 16260 | 16250 | 146 |
| 310 | 20231208 | 142100 | 2216303500 | 16260 | 16250 | 16260 | 16250 | 391 |
| 311 | 20231208 | 142000 | 2209948000 | 16250 | 16250 | 16250 | 16250 | 1603 |
| 312 | 20231208 | 141900 | 2183899250 | 16250 | 16250 | 16250 | 16250 | 203 |
| 313 | 20231208 | 141800 | 2180600500 | 16250 | 16250 | 16260 | 16250 | 705 |
| 314 | 20231208 | 141700 | 2169144150 | 16250 | 16260 | 16260 | 16250 | 374 |
| 315 | 20231208 | 141600 | 2163066640 | 16260 | 16250 | 16260 | 16250 | 234 |
| 316 | 20231208 | 141500 | 2159263940 | 16260 | 16260 | 16260 | 16250 | 165 |
| 317 | 20231208 | 141400 | 2156582550 | 16270 | 16260 | 16270 | 16250 | 304 |
| 318 | 20231208 | 141300 | 2151641890 | 16260 | 16260 | 16270 | 16260 | 417 |
| 319 | 20231208 | 141200 | 2144859070 | 16260 | 16270 | 16270 | 16260 | 269 |
| 320 | 20231208 | 141100 | 2140485060 | 16260 | 16270 | 16280 | 16260 | 403 |
| 321 | 20231208 | 141000 | 2133929780 | 16260 | 16270 | 16270 | 16260 | 234 |
| 322 | 20231208 | 140900 | 2130124600 | 16280 | 16290 | 16290 | 16270 | 240 |
| 323 | 20231208 | 140800 | 2126217400 | 16280 | 16280 | 16300 | 16280 | 225 |
| 324 | 20231208 | 140700 | 2122553180 | 16300 | 16290 | 16310 | 16280 | 352 |
| 325 | 20231208 | 140600 | 2116818210 | 16290 | 16270 | 16290 | 16270 | 357 |
| 326 | 20231208 | 140500 | 2111003260 | 16280 | 16280 | 16280 | 16270 | 265 |
| 327 | 20231208 | 140400 | 2106689810 | 16280 | 16280 | 16290 | 16280 | 323 |
| 328 | 20231208 | 140300 | 2101430340 | 16270 | 16270 | 16280 | 16260 | 418 |
| 329 | 20231208 | 140200 | 2094627600 | 16260 | 16250 | 16260 | 16250 | 3205 |
| 330 | 20231208 | 140100 | 2042543910 | 16260 | 16260 | 16260 | 16250 | 100 |
| 331 | 20231208 | 140000 | 2040918200 | 16260 | 16260 | 16260 | 16250 | 698 |
| 332 | 20231208 | 135900 | 2029571390 | 16260 | 16250 | 16260 | 16250 | 113 |
| 333 | 20231208 | 135800 | 2027734780 | 16260 | 16270 | 16270 | 16250 | 198 |
| 334 | 20231208 | 135700 | 2024514840 | 16280 | 16280 | 16280 | 16270 | 141 |
| 335 | 20231208 | 135600 | 2022220390 | 16280 | 16280 | 16280 | 16280 | 99 |
| 336 | 20231208 | 135500 | 2020608670 | 16280 | 16280 | 16280 | 16280 | 510 |
| 337 | 20231208 | 135400 | 2012305870 | 16280 | 16290 | 16290 | 16280 | 460 |
| 338 | 20231208 | 135300 | 2004817020 | 16280 | 16290 | 16300 | 16280 | 265 |
| 339 | 20231208 | 135200 | 2000500950 | 16300 | 16310 | 16310 | 16290 | 66 |
| 340 | 20231208 | 135100 | 1999425730 | 16310 | 16310 | 16320 | 16310 | 644 |
| 341 | 20231208 | 135000 | 1988922070 | 16310 | 16310 | 16320 | 16310 | 563 |
| 342 | 20231208 | 134900 | 1979738520 | 16330 | 16320 | 16330 | 16320 | 449 |
| 343 | 20231208 | 134800 | 1972410820 | 16310 | 16300 | 16320 | 16300 | 1597 |
| 344 | 20231208 | 134700 | 1946367080 | 16310 | 16310 | 16320 | 16310 | 218 |
| 345 | 20231208 | 134600 | 1942811470 | 16330 | 16340 | 16340 | 16330 | 6 |
| 346 | 20231208 | 134500 | 1942713460 | 16340 | 16310 | 16350 | 16310 | 74 |
| 347 | 20231208 | 134400 | 1941506320 | 16300 | 16290 | 16310 | 16280 | 308 |
| 348 | 20231208 | 134300 | 1936486650 | 16290 | 16280 | 16300 | 16270 | 423 |
| 349 | 20231208 | 134200 | 1929596370 | 16280 | 16280 | 16280 | 16270 | 251 |
| 350 | 20231208 | 134100 | 1925510740 | 16280 | 16250 | 16280 | 16250 | 628 |
| 351 | 20231208 | 134000 | 1915297910 | 16260 | 16260 | 16260 | 16250 | 161 |
| 352 | 20231208 | 133900 | 1912681520 | 16250 | 16260 | 16260 | 16250 | 80 |
| 353 | 20231208 | 133800 | 1911381500 | 16250 | 16250 | 16260 | 16250 | 98 |
| 354 | 20231208 | 133700 | 1909788990 | 16270 | 16200 | 16270 | 16190 | 836 |
| 355 | 20231208 | 133600 | 1896236860 | 16200 | 16180 | 16200 | 16180 | 340 |
| 356 | 20231208 | 133500 | 1890734310 | 16170 | 16160 | 16170 | 16160 | 298 |
| 357 | 20231208 | 133400 | 1885917520 | 16160 | 16200 | 16200 | 16160 | 1124 |
| 358 | 20231208 | 133300 | 1867745960 | 16180 | 16150 | 16190 | 16150 | 817 |
| 359 | 20231208 | 133200 | 1854539870 | 16150 | 16140 | 16160 | 16140 | 274 |
| 360 | 20231208 | 133100 | 1850116120 | 16140 | 16160 | 16160 | 16140 | 1668 |
| 361 | 20231208 | 133000 | 1823179810 | 16160 | 16160 | 16160 | 16160 | 913 |
| 362 | 20231208 | 132900 | 1808425730 | 16160 | 16170 | 16170 | 16160 | 261 |
| 363 | 20231208 | 132800 | 1804207140 | 16170 | 16180 | 16180 | 16170 | 176 |
| 364 | 20231208 | 132700 | 1801359750 | 16180 | 16170 | 16180 | 16170 | 157 |
| 365 | 20231208 | 132600 | 1798820850 | 16170 | 16170 | 16170 | 16170 | 301 |
| 366 | 20231208 | 132500 | 1793953680 | 16170 | 16180 | 16190 | 16170 | 900 |
| 367 | 20231208 | 132400 | 1779395930 | 16180 | 16180 | 16180 | 16170 | 242 |
| 368 | 20231208 | 132300 | 1775481370 | 16190 | 16220 | 16220 | 16190 | 480 |
| 369 | 20231208 | 132200 | 1767709750 | 16240 | 16200 | 16280 | 16200 | 65 |
| 370 | 20231208 | 132100 | 1766656140 | 16180 | 16170 | 16200 | 16170 | 721 |
| 371 | 20231208 | 132000 | 1754990590 | 16160 | 16160 | 16160 | 16150 | 878 |
| 372 | 20231208 | 131900 | 1740803460 | 16160 | 16160 | 16170 | 16160 | 611 |
| 373 | 20231208 | 131800 | 1730929090 | 16170 | 16200 | 16200 | 16170 | 495 |
| 374 | 20231208 | 131700 | 1722921270 | 16200 | 16210 | 16210 | 16200 | 229 |
| 375 | 20231208 | 131600 | 1719211270 | 16220 | 16220 | 16220 | 16220 | 139 |
| 376 | 20231208 | 131500 | 1716956690 | 16220 | 16230 | 16230 | 16220 | 460 |
| 377 | 20231208 | 131400 | 1709492810 | 16230 | 16230 | 16230 | 16230 | 29 |
| 378 | 20231208 | 131300 | 1709022140 | 16230 | 16230 | 16240 | 16230 | 91 |
| 379 | 20231208 | 131200 | 1707545190 | 16230 | 16220 | 16230 | 16220 | 484 |
| 380 | 20231208 | 131100 | 1699694230 | 16210 | 16210 | 16210 | 16210 | 216 |
| 381 | 20231208 | 131000 | 1696192870 | 16210 | 16220 | 16220 | 16210 | 41 |
| 382 | 20231208 | 130900 | 1695528250 | 16220 | 16190 | 16220 | 16190 | 564 |
| 383 | 20231208 | 130800 | 1686389070 | 16190 | 16180 | 16190 | 16180 | 374 |
| 384 | 20231208 | 130700 | 1680337250 | 16170 | 16190 | 16190 | 16170 | 728 |
| 385 | 20231208 | 130600 | 1668555700 | 16190 | 16200 | 16200 | 16190 | 908 |
| 386 | 20231208 | 130500 | 1653851020 | 16200 | 16210 | 16220 | 16200 | 2094 |
| 387 | 20231208 | 130400 | 1619922400 | 16210 | 16230 | 16230 | 16210 | 113 |
| 388 | 20231208 | 130300 | 1618088970 | 16230 | 16230 | 16230 | 16230 | 1 |
| 389 | 20231208 | 130200 | 1618072740 | 16230 | 16230 | 16230 | 16230 | 111 |
| 390 | 20231208 | 130100 | 1616271210 | 16220 | 16210 | 16220 | 16210 | 39 |
| 391 | 20231208 | 130000 | 1615638980 | 16210 | 16220 | 16220 | 16210 | 92 |
| 392 | 20231208 | 125900 | 1614147060 | 16210 | 16210 | 16210 | 16210 | 52 |
| 393 | 20231208 | 125800 | 1613304140 | 16220 | 16230 | 16230 | 16220 | 28 |
| 394 | 20231208 | 125700 | 1612849900 | 16220 | 16200 | 16230 | 16200 | 216 |
| 395 | 20231208 | 125600 | 1609349430 | 16200 | 16230 | 16230 | 16200 | 1785 |
| 396 | 20231208 | 125500 | 1580409280 | 16230 | 16240 | 16240 | 16230 | 150 |
| 397 | 20231208 | 125400 | 1577974760 | 16230 | 16240 | 16240 | 16230 | 1216 |
| 398 | 20231208 | 125300 | 1558232190 | 16250 | 16250 | 16250 | 16250 | 31 |
| 399 | 20231208 | 125200 | 1557728440 | 16260 | 16250 | 16260 | 16250 | 489 |
| 400 | 20231208 | 125100 | 1549782180 | 16250 | 16250 | 16250 | 16250 | 37 |
| 401 | 20231208 | 125000 | 1549180930 | 16250 | 16260 | 16260 | 16250 | 460 |
| 402 | 20231208 | 124900 | 1541703830 | 16260 | 16260 | 16260 | 16260 | 8 |
| 403 | 20231208 | 124800 | 1541573750 | 16260 | 16260 | 16260 | 16260 | 231 |
| 404 | 20231208 | 124700 | 1537817690 | 16260 | 16250 | 16260 | 16250 | 52 |
| 405 | 20231208 | 124600 | 1536972460 | 16260 | 16260 | 16260 | 16260 | 514 |
| 406 | 20231208 | 124500 | 1528614820 | 16260 | 16270 | 16270 | 16260 | 66 |
| 407 | 20231208 | 124400 | 1527541290 | 16260 | 16280 | 16280 | 16260 | 332 |
| 408 | 20231208 | 124300 | 1522139730 | 16270 | 16270 | 16270 | 16270 | 37 |
| 409 | 20231208 | 124200 | 1521537740 | 16270 | 16270 | 16270 | 16270 | 0 |
| 410 | 20231208 | 124100 | 1521537740 | 16270 | 16270 | 16270 | 16270 | 38 |
| 411 | 20231208 | 124000 | 1520919480 | 16270 | 16270 | 16270 | 16270 | 30 |
| 412 | 20231208 | 123900 | 1520431380 | 16270 | 16270 | 16270 | 16270 | 0 |
| 413 | 20231208 | 123800 | 1520431380 | 16270 | 16260 | 16270 | 16260 | 420 |
| 414 | 20231208 | 123700 | 1513598270 | 16260 | 16280 | 16290 | 16260 | 2462 |
| 415 | 20231208 | 123600 | 1473551830 | 16290 | 16290 | 16290 | 16290 | 14 |
| 416 | 20231208 | 123500 | 1473323770 | 16290 | 16300 | 16300 | 16290 | 32 |
| 417 | 20231208 | 123400 | 1472802480 | 16290 | 16280 | 16290 | 16280 | 39 |
| 418 | 20231208 | 123300 | 1472167460 | 16280 | 16280 | 16280 | 16280 | 28 |
| 419 | 20231208 | 123200 | 1471711620 | 16290 | 16290 | 16290 | 16290 | 2 |
| 420 | 20231208 | 123100 | 1471679040 | 16290 | 16290 | 16290 | 16290 | 108 |
| 421 | 20231208 | 123000 | 1469919720 | 16280 | 16280 | 16280 | 16280 | 62 |
| 422 | 20231208 | 122900 | 1468910360 | 16280 | 16280 | 16280 | 16280 | 31 |
| 423 | 20231208 | 122800 | 1468405680 | 16280 | 16270 | 16280 | 16270 | 110 |
| 424 | 20231208 | 122700 | 1466615630 | 16280 | 16280 | 16280 | 16280 | 640 |
| 425 | 20231208 | 122600 | 1456196430 | 16280 | 16280 | 16280 | 16280 | 30 |
| 426 | 20231208 | 122500 | 1455708030 | 16290 | 16300 | 16300 | 16290 | 31 |
| 427 | 20231208 | 122400 | 1455202940 | 16290 | 16290 | 16290 | 16290 | 59 |
| 428 | 20231208 | 122300 | 1454241830 | 16290 | 16290 | 16290 | 16290 | 29 |
| 429 | 20231208 | 122200 | 1453769420 | 16300 | 16300 | 16300 | 16300 | 3 |
| 430 | 20231208 | 122100 | 1453720520 | 16290 | 16300 | 16300 | 16290 | 158 |
| 431 | 20231208 | 122000 | 1451146500 | 16290 | 16280 | 16290 | 16280 | 59 |
| 432 | 20231208 | 121900 | 1450185680 | 16280 | 16290 | 16290 | 16280 | 410 |
| 433 | 20231208 | 121800 | 1443510580 | 16290 | 16300 | 16300 | 16290 | 34 |
| 434 | 20231208 | 121700 | 1442956670 | 16300 | 16290 | 16300 | 16280 | 56 |
| 435 | 20231208 | 121600 | 1442044700 | 16280 | 16280 | 16280 | 16280 | 109 |
| 436 | 20231208 | 121500 | 1440270180 | 16270 | 16280 | 16280 | 16270 | 468 |
| 437 | 20231208 | 121400 | 1432652070 | 16270 | 16280 | 16280 | 16270 | 326 |
| 438 | 20231208 | 121300 | 1427345200 | 16270 | 16270 | 16290 | 16270 | 65 |
| 439 | 20231208 | 121200 | 1426287380 | 16270 | 16270 | 16270 | 16270 | 0 |
| 440 | 20231208 | 121100 | 1426287380 | 16270 | 16270 | 16270 | 16270 | 29 |
| 441 | 20231208 | 121000 | 1425815550 | 16270 | 16270 | 16270 | 16270 | 45 |
| 442 | 20231208 | 120900 | 1425083400 | 16280 | 16280 | 16280 | 16280 | 1 |
| 443 | 20231208 | 120800 | 1425067120 | 16270 | 16270 | 16270 | 16270 | 29 |
| 444 | 20231208 | 120700 | 1424595290 | 16280 | 16270 | 16280 | 16270 | 54 |
| 445 | 20231208 | 120600 | 1423716610 | 16280 | 16280 | 16280 | 16280 | 614 |
| 446 | 20231208 | 120500 | 1413720690 | 16270 | 16270 | 16270 | 16270 | 126 |
| 447 | 20231208 | 120400 | 1411670670 | 16270 | 16270 | 16270 | 16270 | 121 |
| 448 | 20231208 | 120300 | 1409702000 | 16270 | 16270 | 16270 | 16270 | 222 |
| 449 | 20231208 | 120200 | 1406090060 | 16270 | 16270 | 16270 | 16270 | 545 |
| 450 | 20231208 | 120100 | 1397222910 | 16280 | 16300 | 16300 | 16280 | 680 |
| 451 | 20231208 | 120000 | 1386151230 | 16300 | 16300 | 16300 | 16300 | 65 |
| 452 | 20231208 | 115900 | 1385091730 | 16300 | 16300 | 16300 | 16300 | 0 |
| 453 | 20231208 | 115800 | 1385091730 | 16300 | 16300 | 16300 | 16300 | 91 |
| 454 | 20231208 | 115700 | 1383608430 | 16300 | 16300 | 16300 | 16300 | 135 |
| 455 | 20231208 | 115600 | 1381407930 | 16300 | 16300 | 16300 | 16300 | 16 |
| 456 | 20231208 | 115500 | 1381147130 | 16300 | 16300 | 16300 | 16300 | 70 |
| 457 | 20231208 | 115400 | 1380006130 | 16300 | 16300 | 16300 | 16300 | 369 |
| 458 | 20231208 | 115300 | 1373991430 | 16300 | 16300 | 16300 | 16300 | 84 |
| 459 | 20231208 | 115200 | 1372622230 | 16300 | 16300 | 16300 | 16300 | 150 |
| 460 | 20231208 | 115100 | 1370177230 | 16300 | 16300 | 16300 | 16300 | 68 |
| 461 | 20231208 | 115000 | 1369068830 | 16300 | 16310 | 16310 | 16300 | 462 |
| 462 | 20231208 | 114900 | 1361536610 | 16310 | 16310 | 16310 | 16310 | 100 |
| 463 | 20231208 | 114800 | 1359905610 | 16310 | 16310 | 16320 | 16310 | 54 |
| 464 | 20231208 | 114700 | 1359024760 | 16310 | 16300 | 16310 | 16300 | 122 |
| 465 | 20231208 | 114600 | 1357035230 | 16300 | 16300 | 16300 | 16300 | 1 |
| 466 | 20231208 | 114500 | 1357018930 | 16300 | 16310 | 16310 | 16300 | 113 |
| 467 | 20231208 | 114400 | 1355176530 | 16300 | 16350 | 16350 | 16300 | 11029 |
| 468 | 20231208 | 114300 | 1175300100 | 16350 | 16350 | 16350 | 16350 | 228 |
| 469 | 20231208 | 114200 | 1171572300 | 16360 | 16360 | 16360 | 16360 | 30 |
| 470 | 20231208 | 114100 | 1171081500 | 16350 | 16350 | 16350 | 16350 | 61 |
| 471 | 20231208 | 114000 | 1170084150 | 16350 | 16350 | 16350 | 16350 | 30 |
| 472 | 20231208 | 113900 | 1169593650 | 16350 | 16350 | 16350 | 16350 | 115 |
| 473 | 20231208 | 113800 | 1167713400 | 16350 | 16360 | 16370 | 16350 | 326 |
| 474 | 20231208 | 113700 | 1162382410 | 16360 | 16350 | 16360 | 16350 | 54 |
| 475 | 20231208 | 113600 | 1161499260 | 16370 | 16370 | 16370 | 16370 | 2 |
| 476 | 20231208 | 113500 | 1161466520 | 16350 | 16350 | 16360 | 16350 | 226 |
| 477 | 20231208 | 113400 | 1157771400 | 16350 | 16350 | 16350 | 16340 | 192 |
| 478 | 20231208 | 113300 | 1154632930 | 16350 | 16340 | 16350 | 16340 | 30 |
| 479 | 20231208 | 113200 | 1154142720 | 16340 | 16340 | 16340 | 16340 | 1 |
| 480 | 20231208 | 113100 | 1154126380 | 16350 | 16350 | 16350 | 16350 | 613 |
| 481 | 20231208 | 113000 | 1144103830 | 16360 | 16360 | 16360 | 16360 | 106 |
| 482 | 20231208 | 112900 | 1142369670 | 16360 | 16360 | 16360 | 16360 | 284 |
| 483 | 20231208 | 112800 | 1137723430 | 16360 | 16360 | 16360 | 16360 | 29 |
| 484 | 20231208 | 112700 | 1137248990 | 16380 | 16360 | 16380 | 16360 | 101 |
| 485 | 20231208 | 112600 | 1135595190 | 16380 | 16370 | 16380 | 16360 | 136 |
| 486 | 20231208 | 112500 | 1133369750 | 16370 | 16360 | 16380 | 16360 | 130 |
| 487 | 20231208 | 112400 | 1131242020 | 16360 | 16360 | 16360 | 16360 | 31 |
| 488 | 20231208 | 112300 | 1130734860 | 16360 | 16360 | 16360 | 16360 | 213 |
| 489 | 20231208 | 112200 | 1127250180 | 16360 | 16360 | 16360 | 16360 | 20 |
| 490 | 20231208 | 112100 | 1126922980 | 16360 | 16360 | 16360 | 16360 | 80 |
| 491 | 20231208 | 112000 | 1125614180 | 16380 | 16350 | 16380 | 16350 | 30 |
| 492 | 20231208 | 111900 | 1125123620 | 16360 | 16350 | 16360 | 16350 | 553 |
| 493 | 20231208 | 111800 | 1116078190 | 16350 | 16340 | 16350 | 16340 | 455 |
| 494 | 20231208 | 111700 | 1108638950 | 16350 | 16350 | 16350 | 16340 | 250 |
| 495 | 20231208 | 111600 | 1104551740 | 16350 | 16410 | 16410 | 16350 | 12203 |
| 496 | 20231208 | 111500 | 904833270 | 16410 | 16410 | 16410 | 16410 | 44 |
| 497 | 20231208 | 111400 | 904111230 | 16420 | 16410 | 16420 | 16410 | 101 |
| 498 | 20231208 | 111300 | 902453320 | 16420 | 16430 | 16430 | 16420 | 242 |
| 499 | 20231208 | 111200 | 898479380 | 16430 | 16430 | 16430 | 16430 | 350 |
| 500 | 20231208 | 111100 | 892728880 | 16430 | 16430 | 16430 | 16430 | 44 |
| 501 | 20231208 | 111000 | 892005960 | 16430 | 16430 | 16430 | 16430 | 192 |
| 502 | 20231208 | 110900 | 888851400 | 16430 | 16430 | 16430 | 16430 | 1 |
| 503 | 20231208 | 110800 | 888834970 | 16430 | 16430 | 16430 | 16430 | 44 |
| 504 | 20231208 | 110700 | 888112050 | 16430 | 16430 | 16430 | 16430 | 29 |
| 505 | 20231208 | 110600 | 887635580 | 16440 | 16440 | 16440 | 16430 | 153 |
| 506 | 20231208 | 110500 | 885120360 | 16440 | 16440 | 16440 | 16440 | 102 |
| 507 | 20231208 | 110400 | 883443480 | 16450 | 16450 | 16450 | 16450 | 152 |
| 508 | 20231208 | 110300 | 880943080 | 16450 | 16460 | 16460 | 16450 | 123 |
| 509 | 20231208 | 110200 | 878919050 | 16460 | 16470 | 16470 | 16460 | 78 |
| 510 | 20231208 | 110100 | 877634690 | 16500 | 16470 | 16500 | 16470 | 79 |
| 511 | 20231208 | 110000 | 876332580 | 16470 | 16470 | 16500 | 16470 | 31 |
| 512 | 20231208 | 105900 | 875821980 | 16500 | 16500 | 16500 | 16500 | 0 |
| 513 | 20231208 | 105800 | 875821980 | 16500 | 16500 | 16500 | 16470 | 90 |
| 514 | 20231208 | 105700 | 874337820 | 16500 | 16490 | 16500 | 16470 | 63 |
| 515 | 20231208 | 105600 | 873299470 | 16470 | 16470 | 16470 | 16470 | 180 |
| 516 | 20231208 | 105500 | 870334870 | 16460 | 16460 | 16460 | 16460 | 353 |
| 517 | 20231208 | 105400 | 864524490 | 16450 | 16430 | 16450 | 16430 | 452 |
| 518 | 20231208 | 105300 | 857090630 | 16430 | 16430 | 16430 | 16430 | 41 |
| 519 | 20231208 | 105200 | 856417000 | 16430 | 16430 | 16430 | 16430 | 98 |
| 520 | 20231208 | 105100 | 854806860 | 16430 | 16440 | 16440 | 16430 | 140 |
| 521 | 20231208 | 105000 | 852506600 | 16450 | 16440 | 16450 | 16440 | 30 |
| 522 | 20231208 | 104900 | 852013390 | 16440 | 16440 | 16440 | 16440 | 0 |
| 523 | 20231208 | 104800 | 852013390 | 16440 | 16440 | 16440 | 16440 | 42 |
| 524 | 20231208 | 104700 | 851322910 | 16440 | 16440 | 16440 | 16440 | 123 |
| 525 | 20231208 | 104600 | 849300790 | 16450 | 16450 | 16450 | 16450 | 206 |
| 526 | 20231208 | 104500 | 845912090 | 16450 | 16450 | 16450 | 16450 | 29 |
| 527 | 20231208 | 104400 | 845435040 | 16440 | 16440 | 16440 | 16440 | 34 |
| 528 | 20231208 | 104300 | 844876080 | 16460 | 16460 | 16460 | 16460 | 3 |
| 529 | 20231208 | 104200 | 844826700 | 16450 | 16450 | 16450 | 16450 | 29 |
| 530 | 20231208 | 104100 | 844349650 | 16450 | 16450 | 16450 | 16450 | 47 |
| 531 | 20231208 | 104000 | 843576500 | 16450 | 16450 | 16450 | 16450 | 413 |
| 532 | 20231208 | 103900 | 836782650 | 16450 | 16450 | 16450 | 16450 | 0 |
| 533 | 20231208 | 103800 | 836782650 | 16450 | 16440 | 16450 | 16440 | 78 |
| 534 | 20231208 | 103700 | 835499830 | 16450 | 16410 | 16450 | 16410 | 286 |
| 535 | 20231208 | 103600 | 830801020 | 16420 | 16420 | 16420 | 16420 | 3 |
| 536 | 20231208 | 103500 | 830751760 | 16420 | 16420 | 16420 | 16420 | 10 |
| 537 | 20231208 | 103400 | 830587560 | 16430 | 16430 | 16440 | 16410 | 247 |
| 538 | 20231208 | 103300 | 826531950 | 16410 | 16410 | 16410 | 16410 | 2200 |
| 539 | 20231208 | 103200 | 790429950 | 16410 | 16440 | 16450 | 16410 | 299 |
| 540 | 20231208 | 103100 | 785518450 | 16440 | 16440 | 16440 | 16440 | 0 |
| 541 | 20231208 | 103000 | 785518450 | 16440 | 16440 | 16440 | 16440 | 79 |
| 542 | 20231208 | 102900 | 784219690 | 16440 | 16440 | 16450 | 16440 | 150 |
| 543 | 20231208 | 102800 | 781753680 | 16440 | 16440 | 16440 | 16440 | 0 |
| 544 | 20231208 | 102700 | 781753680 | 16440 | 16440 | 16440 | 16440 | 2 |
| 545 | 20231208 | 102600 | 781720800 | 16410 | 16420 | 16420 | 16410 | 300 |
| 546 | 20231208 | 102500 | 776797350 | 16450 | 16420 | 16450 | 16420 | 168 |
| 547 | 20231208 | 102400 | 774038300 | 16420 | 16420 | 16420 | 16420 | 30 |
| 548 | 20231208 | 102300 | 773545700 | 16410 | 16410 | 16410 | 16410 | 200 |
| 549 | 20231208 | 102200 | 770263700 | 16430 | 16430 | 16430 | 16420 | 252 |
| 550 | 20231208 | 102100 | 766123890 | 16430 | 16430 | 16430 | 16430 | 26 |
| 551 | 20231208 | 102000 | 765696710 | 16450 | 16450 | 16450 | 16450 | 0 |
| 552 | 20231208 | 101900 | 765696710 | 16450 | 16450 | 16450 | 16450 | 0 |
| 553 | 20231208 | 101800 | 765696710 | 16450 | 16450 | 16450 | 16450 | 2 |
| 554 | 20231208 | 101700 | 765663810 | 16430 | 16430 | 16430 | 16430 | 0 |
| 555 | 20231208 | 101600 | 765663810 | 16430 | 16430 | 16430 | 16430 | 1 |
| 556 | 20231208 | 101500 | 765647380 | 16450 | 16430 | 16450 | 16430 | 11 |
| 557 | 20231208 | 101400 | 765466630 | 16450 | 16450 | 16450 | 16450 | 40 |
| 558 | 20231208 | 101300 | 764808630 | 16460 | 16460 | 16460 | 16460 | 0 |
| 559 | 20231208 | 101200 | 764808630 | 16460 | 16460 | 16460 | 16460 | 0 |
| 560 | 20231208 | 101100 | 764808630 | 16460 | 16460 | 16460 | 16460 | 2 |
| 561 | 20231208 | 101000 | 764775710 | 16430 | 16430 | 16430 | 16430 | 0 |
| 562 | 20231208 | 100900 | 764775710 | 16430 | 16470 | 16470 | 16430 | 142 |
| 563 | 20231208 | 100800 | 762437210 | 16480 | 16480 | 16480 | 16480 | 4 |
| 564 | 20231208 | 100700 | 762371290 | 16490 | 16450 | 16490 | 16450 | 30 |
| 565 | 20231208 | 100600 | 761877470 | 16450 | 16450 | 16450 | 16450 | 145 |
| 566 | 20231208 | 100500 | 759492220 | 16430 | 16400 | 16430 | 16400 | 902 |
| 567 | 20231208 | 100400 | 744690090 | 16400 | 16400 | 16400 | 16400 | 30 |
| 568 | 20231208 | 100300 | 744198090 | 16400 | 16390 | 16400 | 16390 | 71 |
| 569 | 20231208 | 100200 | 743034240 | 16390 | 16390 | 16390 | 16390 | 101 |
| 570 | 20231208 | 100100 | 741378850 | 16390 | 16390 | 16390 | 16360 | 1430 |
| 571 | 20231208 | 100000 | 717965410 | 16390 | 16400 | 16400 | 16390 | 76 |
| 572 | 20231208 | 095900 | 716719020 | 16400 | 16400 | 16400 | 16400 | 0 |
| 573 | 20231208 | 095800 | 716719020 | 16400 | 16400 | 16400 | 16400 | 25 |
| 574 | 20231208 | 095700 | 716309020 | 16400 | 16400 | 16400 | 16400 | 86 |
| 575 | 20231208 | 095600 | 714898620 | 16400 | 16400 | 16400 | 16400 | 5 |
| 576 | 20231208 | 095500 | 714816620 | 16400 | 16410 | 16410 | 16400 | 37 |
| 577 | 20231208 | 095400 | 714209810 | 16420 | 16420 | 16420 | 16420 | 0 |
| 578 | 20231208 | 095300 | 714209810 | 16420 | 16420 | 16420 | 16420 | 0 |
| 579 | 20231208 | 095200 | 714209810 | 16420 | 16420 | 16420 | 16420 | 111 |
| 580 | 20231208 | 095100 | 712387190 | 16430 | 16380 | 16430 | 16380 | 149 |
| 581 | 20231208 | 095000 | 709946470 | 16380 | 16380 | 16380 | 16380 | 1205 |
| 582 | 20231208 | 094900 | 690208570 | 16410 | 16390 | 16410 | 16390 | 150 |
| 583 | 20231208 | 094800 | 687748070 | 16410 | 16390 | 16410 | 16390 | 330 |
| 584 | 20231208 | 094700 | 682339140 | 16380 | 16390 | 16390 | 16380 | 720 |
| 585 | 20231208 | 094600 | 670541130 | 16390 | 16400 | 16400 | 16390 | 42 |
| 586 | 20231208 | 094500 | 669852540 | 16390 | 16390 | 16390 | 16390 | 141 |
| 587 | 20231208 | 094400 | 667541550 | 16390 | 16380 | 16390 | 16370 | 1274 |
| 588 | 20231208 | 094300 | 646682190 | 16380 | 16400 | 16400 | 16370 | 6094 |
| 589 | 20231208 | 094200 | 546755510 | 16400 | 16410 | 16410 | 16400 | 1270 |
| 590 | 20231208 | 094100 | 525924670 | 16410 | 16400 | 16410 | 16400 | 221 |
| 591 | 20231208 | 094000 | 522298340 | 16400 | 16410 | 16410 | 16400 | 305 |
| 592 | 20231208 | 093900 | 517294800 | 16400 | 16410 | 16410 | 16400 | 1354 |
| 593 | 20231208 | 093800 | 495083700 | 16410 | 16370 | 16420 | 16370 | 1117 |
| 594 | 20231208 | 093700 | 476767520 | 16370 | 16420 | 16420 | 16350 | 8282 |
| 595 | 20231208 | 093600 | 341219510 | 16430 | 16470 | 16470 | 16430 | 1397 |
| 596 | 20231208 | 093500 | 318245920 | 16470 | 16470 | 16470 | 16470 | 10 |
| 597 | 20231208 | 093400 | 318081220 | 16470 | 16460 | 16470 | 16460 | 555 |
| 598 | 20231208 | 093300 | 308945910 | 16450 | 16460 | 16460 | 16450 | 368 |
| 599 | 20231208 | 093200 | 302891780 | 16460 | 16490 | 16490 | 16440 | 8457 |
| 600 | 20231208 | 093100 | 163660220 | 16490 | 16500 | 16500 | 16490 | 565 |
| 601 | 20231208 | 093000 | 154341920 | 16500 | 16500 | 16500 | 16500 | 193 |
| 602 | 20231208 | 092900 | 151157420 | 16500 | 16510 | 16510 | 16500 | 143 |
| 603 | 20231208 | 092800 | 148797860 | 16510 | 16500 | 16510 | 16500 | 151 |
| 604 | 20231208 | 092700 | 146306350 | 16500 | 16500 | 16500 | 16500 | 305 |
| 605 | 20231208 | 092600 | 141273850 | 16500 | 16500 | 16500 | 16500 | 0 |
| 606 | 20231208 | 092500 | 141273850 | 16500 | 16530 | 16530 | 16490 | 2303 |
| 607 | 20231208 | 092400 | 103269070 | 16540 | 16510 | 16540 | 16510 | 426 |
| 608 | 20231208 | 092300 | 96232260 | 16490 | 16500 | 16500 | 16480 | 1343 |
| 609 | 20231208 | 092200 | 74083190 | 16500 | 16510 | 16510 | 16500 | 154 |
| 610 | 20231208 | 092100 | 71541660 | 16520 | 16520 | 16520 | 16520 | 162 |
| 611 | 20231208 | 092000 | 68865420 | 16530 | 16530 | 16530 | 16530 | 0 |
| 612 | 20231208 | 091900 | 68865420 | 16530 | 16530 | 16530 | 16530 | 0 |
| 613 | 20231208 | 091800 | 68865420 | 16530 | 16560 | 16560 | 16530 | 359 |
| 614 | 20231208 | 091700 | 62922790 | 16590 | 16590 | 16590 | 16590 | 100 |
| 615 | 20231208 | 091600 | 61263790 | 16590 | 16590 | 16590 | 16590 | 31 |
| 616 | 20231208 | 091500 | 60749500 | 16590 | 16590 | 16590 | 16590 | 50 |
| 617 | 20231208 | 091400 | 59920000 | 16520 | 16530 | 16530 | 16520 | 230 |
| 618 | 20231208 | 091300 | 56118150 | 16510 | 16510 | 16510 | 16510 | 3 |
| 619 | 20231208 | 091200 | 56068620 | 16510 | 16490 | 16510 | 16490 | 396 |
| 620 | 20231208 | 091100 | 49535070 | 16500 | 16500 | 16500 | 16500 | 115 |
| 621 | 20231208 | 091000 | 47637570 | 16500 | 16510 | 16510 | 16500 | 350 |
| 622 | 20231208 | 090900 | 41860830 | 16510 | 16520 | 16520 | 16510 | 637 |
| 623 | 20231208 | 090800 | 31343060 | 16530 | 16540 | 16560 | 16520 | 100 |
| 624 | 20231208 | 090700 | 29689530 | 16510 | 16540 | 16540 | 16510 | 512 |
| 625 | 20231208 | 090600 | 21235030 | 16560 | 16570 | 16570 | 16540 | 95 |
| 626 | 20231208 | 090500 | 19663500 | 16570 | 16570 | 16570 | 16570 | 34 |
| 627 | 20231208 | 090400 | 19100120 | 16570 | 16600 | 16600 | 16570 | 606 |
| 628 | 20231208 | 090300 | 9051120 | 16620 | 16620 | 16630 | 16610 | 256 |
| 629 | 20231208 | 090200 | 4796540 | 16620 | 16610 | 16620 | 16610 | 19 |
| 630 | 20231208 | 090100 | 4480860 | 16740 | 16740 | 16740 | 16740 | 17 |
| 631 | 20231208 | 090000 | 4196280 | 16760 | 16580 | 16760 | 16580 | 253 |