33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 3 | 20231213 | 192000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20231213 | 191900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20231213 | 191800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20231213 | 191700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20231213 | 191600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20231213 | 191500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20231213 | 191400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20231213 | 191300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20231213 | 191200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20231213 | 191100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20231213 | 191000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20231213 | 190900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20231213 | 190800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20231213 | 190700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20231213 | 190600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20231213 | 190500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20231213 | 190400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20231213 | 190300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20231213 | 190200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20231213 | 190100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20231213 | 190000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20231213 | 185900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20231213 | 185800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20231213 | 185700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20231213 | 185600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20231213 | 185500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20231213 | 185400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20231213 | 185300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20231213 | 185200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20231213 | 185100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 33 | 20231213 | 185000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20231213 | 184900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20231213 | 184800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20231213 | 184700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20231213 | 184600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20231213 | 184500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20231213 | 184400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20231213 | 184300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20231213 | 184200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20231213 | 184100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20231213 | 184000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20231213 | 183900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20231213 | 183800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20231213 | 183700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20231213 | 183600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20231213 | 183500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20231213 | 183400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20231213 | 183300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20231213 | 183200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20231213 | 183100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20231213 | 183000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20231213 | 182900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20231213 | 182800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20231213 | 182700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20231213 | 182600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20231213 | 182500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20231213 | 182400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20231213 | 182300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20231213 | 182200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20231213 | 182100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 63 | 20231213 | 182000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20231213 | 181900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20231213 | 181800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20231213 | 181700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20231213 | 181600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20231213 | 181500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20231213 | 181400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20231213 | 181300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20231213 | 181200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20231213 | 181100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20231213 | 181000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20231213 | 180900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20231213 | 180800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20231213 | 180700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20231213 | 180600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20231213 | 180500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20231213 | 180400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20231213 | 180300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20231213 | 180200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20231213 | 180100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20231213 | 180000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20231213 | 175900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20231213 | 175800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20231213 | 175700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20231213 | 175600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20231213 | 175500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20231213 | 175400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20231213 | 175300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20231213 | 175200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20231213 | 175100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 93 | 20231213 | 175000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20231213 | 174900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20231213 | 174800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20231213 | 174700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20231213 | 174600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20231213 | 174500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20231213 | 174400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20231213 | 174300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20231213 | 174200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20231213 | 174100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20231213 | 174000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20231213 | 173900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20231213 | 173800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20231213 | 173700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20231213 | 173600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20231213 | 173500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20231213 | 173400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20231213 | 173300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20231213 | 173200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20231213 | 173100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20231213 | 173000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20231213 | 172900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20231213 | 172800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20231213 | 172700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20231213 | 172600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20231213 | 172500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20231213 | 172400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20231213 | 172300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20231213 | 172200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20231213 | 172100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 123 | 20231213 | 172000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20231213 | 171900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20231213 | 171800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20231213 | 171700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20231213 | 171600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20231213 | 171500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20231213 | 171400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20231213 | 171300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20231213 | 171200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20231213 | 171100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20231213 | 171000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20231213 | 170900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20231213 | 170800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20231213 | 170700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20231213 | 170600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20231213 | 170500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20231213 | 170400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20231213 | 170300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20231213 | 170200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20231213 | 170100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20231213 | 170000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20231213 | 165900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20231213 | 165800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20231213 | 165700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20231213 | 165600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20231213 | 165500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20231213 | 165400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20231213 | 165300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20231213 | 165200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20231213 | 165100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 153 | 20231213 | 165000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20231213 | 164900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20231213 | 164800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20231213 | 164700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20231213 | 164600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20231213 | 164500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20231213 | 164400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20231213 | 164300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20231213 | 164200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20231213 | 164100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20231213 | 164000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20231213 | 163900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20231213 | 163800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20231213 | 163700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20231213 | 163600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20231213 | 163500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20231213 | 163400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20231213 | 163300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20231213 | 163200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20231213 | 163100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20231213 | 163000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20231213 | 162900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20231213 | 162800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20231213 | 162700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20231213 | 162600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20231213 | 162500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20231213 | 162400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20231213 | 162300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20231213 | 162200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20231213 | 162100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 183 | 20231213 | 162000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20231213 | 161900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20231213 | 161800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20231213 | 161700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20231213 | 161600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20231213 | 161500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20231213 | 161400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20231213 | 161300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20231213 | 161200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20231213 | 161100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20231213 | 161000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 194 | 20231213 | 160900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20231213 | 160800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20231213 | 160700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20231213 | 160600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20231213 | 160500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20231213 | 160400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20231213 | 160300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20231213 | 160200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20231213 | 160100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20231213 | 160000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20231213 | 155900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 205 | 20231213 | 155800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 206 | 20231213 | 155700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 207 | 20231213 | 155600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 208 | 20231213 | 155500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 209 | 20231213 | 155400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 210 | 20231213 | 155300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 211 | 20231213 | 155200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 212 | 20231213 | 155100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 213 | 20231213 | 155000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 214 | 20231213 | 154900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 215 | 20231213 | 154800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 216 | 20231213 | 154700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 217 | 20231213 | 154600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 218 | 20231213 | 154500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 219 | 20231213 | 154400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 220 | 20231213 | 154300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 221 | 20231213 | 154200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 222 | 20231213 | 154100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 223 | 20231213 | 154000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 224 | 20231213 | 153900 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 225 | 20231213 | 153800 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 226 | 20231213 | 153700 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 227 | 20231213 | 153600 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 228 | 20231213 | 153500 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 229 | 20231213 | 153400 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 230 | 20231213 | 153300 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 231 | 20231213 | 153200 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 232 | 20231213 | 153100 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 0 |
| 233 | 20231213 | 153000 | 2781706630 | 19710 | 19710 | 19710 | 19710 | 1535 |
| 234 | 20231213 | 152900 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 235 | 20231213 | 152800 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 236 | 20231213 | 152700 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 237 | 20231213 | 152600 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 238 | 20231213 | 152500 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 239 | 20231213 | 152400 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 240 | 20231213 | 152300 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 241 | 20231213 | 152200 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 242 | 20231213 | 152100 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 243 | 20231213 | 152000 | 2751451780 | 19800 | 19800 | 19800 | 19800 | 0 |
| 244 | 20231213 | 151900 | 2751451780 | 19800 | 19800 | 19800 | 19710 | 2308 |
| 245 | 20231213 | 151800 | 2705902300 | 19760 | 19800 | 19800 | 19760 | 216 |
| 246 | 20231213 | 151700 | 2701629310 | 19800 | 19800 | 19800 | 19790 | 158 |
| 247 | 20231213 | 151600 | 2698500920 | 19790 | 19780 | 19790 | 19780 | 109 |
| 248 | 20231213 | 151500 | 2696344240 | 19780 | 19790 | 19800 | 19780 | 303 |
| 249 | 20231213 | 151400 | 2690348500 | 19800 | 19800 | 19800 | 19790 | 297 |
| 250 | 20231213 | 151300 | 2684468500 | 19800 | 19810 | 19810 | 19790 | 109 |
| 251 | 20231213 | 151200 | 2682310780 | 19780 | 19830 | 19830 | 19780 | 1390 |
| 252 | 20231213 | 151100 | 2654800080 | 19830 | 19830 | 19830 | 19810 | 108 |
| 253 | 20231213 | 151000 | 2652659700 | 19820 | 19820 | 19830 | 19820 | 230 |
| 254 | 20231213 | 150900 | 2648100960 | 19820 | 19820 | 19820 | 19810 | 178 |
| 255 | 20231213 | 150800 | 2644573550 | 19830 | 19830 | 19830 | 19830 | 90 |
| 256 | 20231213 | 150700 | 2642788850 | 19830 | 19850 | 19850 | 19820 | 388 |
| 257 | 20231213 | 150600 | 2635092310 | 19850 | 19850 | 19850 | 19840 | 162 |
| 258 | 20231213 | 150500 | 2631878190 | 19850 | 19850 | 19850 | 19850 | 143 |
| 259 | 20231213 | 150400 | 2629039640 | 19850 | 19850 | 19850 | 19850 | 225 |
| 260 | 20231213 | 150300 | 2624573390 | 19850 | 19850 | 19850 | 19820 | 67 |
| 261 | 20231213 | 150200 | 2623243470 | 19850 | 19820 | 19850 | 19820 | 254 |
| 262 | 20231213 | 150100 | 2618204150 | 19820 | 19830 | 19840 | 19820 | 303 |
| 263 | 20231213 | 150000 | 2612196510 | 19840 | 19840 | 19840 | 19800 | 724 |
| 264 | 20231213 | 145900 | 2597853230 | 19840 | 19840 | 19840 | 19840 | 137 |
| 265 | 20231213 | 145800 | 2595135150 | 19840 | 19830 | 19840 | 19830 | 230 |
| 266 | 20231213 | 145700 | 2590572630 | 19830 | 19830 | 19830 | 19830 | 90 |
| 267 | 20231213 | 145600 | 2588787930 | 19830 | 19830 | 19830 | 19820 | 111 |
| 268 | 20231213 | 145500 | 2586586820 | 19830 | 19830 | 19830 | 19830 | 124 |
| 269 | 20231213 | 145400 | 2584127900 | 19830 | 19830 | 19840 | 19820 | 297 |
| 270 | 20231213 | 145300 | 2578239010 | 19830 | 19820 | 19830 | 19810 | 24 |
| 271 | 20231213 | 145200 | 2577763500 | 19810 | 19830 | 19830 | 19790 | 192 |
| 272 | 20231213 | 145100 | 2573959500 | 19820 | 19810 | 19820 | 19810 | 192 |
| 273 | 20231213 | 145000 | 2570154640 | 19810 | 19800 | 19810 | 19790 | 111 |
| 274 | 20231213 | 144900 | 2567956880 | 19810 | 19810 | 19810 | 19800 | 350 |
| 275 | 20231213 | 144800 | 2561024350 | 19810 | 19790 | 19810 | 19790 | 11 |
| 276 | 20231213 | 144700 | 2560806540 | 19790 | 19810 | 19810 | 19780 | 831 |
| 277 | 20231213 | 144600 | 2544359330 | 19810 | 19790 | 19810 | 19790 | 115 |
| 278 | 20231213 | 144500 | 2542082290 | 19800 | 19800 | 19810 | 19790 | 243 |
| 279 | 20231213 | 144400 | 2537270870 | 19800 | 19750 | 19800 | 19750 | 728 |
| 280 | 20231213 | 144300 | 2522878720 | 19750 | 19840 | 19840 | 19750 | 1288 |
| 281 | 20231213 | 144200 | 2497395060 | 19840 | 19850 | 19850 | 19830 | 335 |
| 282 | 20231213 | 144100 | 2490750190 | 19850 | 19860 | 19860 | 19850 | 218 |
| 283 | 20231213 | 144000 | 2486420840 | 19860 | 19850 | 19860 | 19850 | 234 |
| 284 | 20231213 | 143900 | 2481775080 | 19850 | 19820 | 19850 | 19820 | 408 |
| 285 | 20231213 | 143800 | 2473688360 | 19800 | 19840 | 19850 | 19790 | 939 |
| 286 | 20231213 | 143700 | 2455086090 | 19850 | 19850 | 19850 | 19840 | 213 |
| 287 | 20231213 | 143600 | 2450859300 | 19840 | 19850 | 19850 | 19840 | 217 |
| 288 | 20231213 | 143500 | 2446552970 | 19850 | 19820 | 19850 | 19820 | 302 |
| 289 | 20231213 | 143400 | 2440561710 | 19840 | 19830 | 19840 | 19830 | 101 |
| 290 | 20231213 | 143300 | 2438558820 | 19830 | 19820 | 19840 | 19800 | 155 |
| 291 | 20231213 | 143200 | 2435487280 | 19820 | 19840 | 19840 | 19800 | 220 |
| 292 | 20231213 | 143100 | 2431125850 | 19850 | 19850 | 19850 | 19840 | 249 |
| 293 | 20231213 | 143000 | 2426183570 | 19840 | 19850 | 19850 | 19820 | 44 |
| 294 | 20231213 | 142900 | 2425311030 | 19850 | 19880 | 19890 | 19850 | 832 |
| 295 | 20231213 | 142800 | 2408792950 | 19880 | 19840 | 19880 | 19840 | 443 |
| 296 | 20231213 | 142700 | 2399996860 | 19850 | 19840 | 19850 | 19840 | 92 |
| 297 | 20231213 | 142600 | 2398170740 | 19850 | 19800 | 19850 | 19790 | 324 |
| 298 | 20231213 | 142500 | 2391747760 | 19820 | 19820 | 19820 | 19800 | 207 |
| 299 | 20231213 | 142400 | 2387648650 | 19820 | 19850 | 19850 | 19820 | 158 |
| 300 | 20231213 | 142300 | 2384515380 | 19850 | 19830 | 19850 | 19810 | 450 |
| 301 | 20231213 | 142200 | 2375587040 | 19860 | 19860 | 19870 | 19820 | 210 |
| 302 | 20231213 | 142100 | 2371417210 | 19860 | 19850 | 19860 | 19840 | 147 |
| 303 | 20231213 | 142000 | 2368498140 | 19850 | 19850 | 19850 | 19830 | 52 |
| 304 | 20231213 | 141900 | 2367466090 | 19860 | 19830 | 19860 | 19820 | 234 |
| 305 | 20231213 | 141800 | 2362822760 | 19830 | 19770 | 19830 | 19770 | 1024 |
| 306 | 20231213 | 141700 | 2342567580 | 19760 | 19750 | 19760 | 19720 | 437 |
| 307 | 20231213 | 141600 | 2333935260 | 19750 | 19780 | 19780 | 19750 | 67 |
| 308 | 20231213 | 141500 | 2332610700 | 19770 | 19760 | 19770 | 19760 | 162 |
| 309 | 20231213 | 141400 | 2329409120 | 19770 | 19760 | 19770 | 19760 | 194 |
| 310 | 20231213 | 141300 | 2325574420 | 19760 | 19750 | 19760 | 19750 | 146 |
| 311 | 20231213 | 141200 | 2322690500 | 19750 | 19760 | 19760 | 19750 | 12 |
| 312 | 20231213 | 141100 | 2322453480 | 19730 | 19730 | 19730 | 19730 | 135 |
| 313 | 20231213 | 141000 | 2319789930 | 19720 | 19760 | 19760 | 19720 | 718 |
| 314 | 20231213 | 140900 | 2305622470 | 19760 | 19750 | 19760 | 19740 | 43 |
| 315 | 20231213 | 140800 | 2304773220 | 19750 | 19750 | 19750 | 19750 | 0 |
| 316 | 20231213 | 140700 | 2304773220 | 19750 | 19750 | 19780 | 19750 | 75 |
| 317 | 20231213 | 140600 | 2303290890 | 19750 | 19740 | 19750 | 19740 | 90 |
| 318 | 20231213 | 140500 | 2301513410 | 19740 | 19740 | 19740 | 19740 | 57 |
| 319 | 20231213 | 140400 | 2300388230 | 19740 | 19750 | 19750 | 19740 | 3 |
| 320 | 20231213 | 140300 | 2300328990 | 19750 | 19750 | 19750 | 19740 | 775 |
| 321 | 20231213 | 140200 | 2285030350 | 19750 | 19790 | 19790 | 19750 | 6917 |
| 322 | 20231213 | 140100 | 2148305570 | 19800 | 19800 | 19800 | 19800 | 1 |
| 323 | 20231213 | 140000 | 2148285770 | 19800 | 19800 | 19800 | 19800 | 11 |
| 324 | 20231213 | 135900 | 2148067970 | 19800 | 19800 | 19800 | 19800 | 7 |
| 325 | 20231213 | 135800 | 2147929370 | 19800 | 19800 | 19800 | 19800 | 163 |
| 326 | 20231213 | 135700 | 2144701970 | 19810 | 19800 | 19810 | 19800 | 16 |
| 327 | 20231213 | 135600 | 2144385020 | 19810 | 19800 | 19810 | 19800 | 2 |
| 328 | 20231213 | 135500 | 2144345410 | 19810 | 19820 | 19820 | 19810 | 13 |
| 329 | 20231213 | 135400 | 2144087870 | 19810 | 19810 | 19810 | 19810 | 50 |
| 330 | 20231213 | 135300 | 2143097370 | 19810 | 19820 | 19820 | 19810 | 57 |
| 331 | 20231213 | 135200 | 2141968090 | 19810 | 19810 | 19810 | 19810 | 6 |
| 332 | 20231213 | 135100 | 2141849230 | 19810 | 19800 | 19810 | 19800 | 8 |
| 333 | 20231213 | 135000 | 2141690820 | 19810 | 19840 | 19840 | 19810 | 84 |
| 334 | 20231213 | 134900 | 2140026180 | 19820 | 19820 | 19820 | 19820 | 150 |
| 335 | 20231213 | 134800 | 2137053180 | 19820 | 19800 | 19820 | 19800 | 367 |
| 336 | 20231213 | 134700 | 2129779260 | 19800 | 19800 | 19800 | 19800 | 2 |
| 337 | 20231213 | 134600 | 2129739660 | 19820 | 19790 | 19820 | 19790 | 142 |
| 338 | 20231213 | 134500 | 2126928510 | 19800 | 19790 | 19800 | 19790 | 6 |
| 339 | 20231213 | 134400 | 2126809750 | 19800 | 19800 | 19800 | 19800 | 24 |
| 340 | 20231213 | 134300 | 2126334550 | 19800 | 19810 | 19820 | 19800 | 207 |
| 341 | 20231213 | 134200 | 2122235060 | 19810 | 19820 | 19820 | 19810 | 2 |
| 342 | 20231213 | 134100 | 2122195430 | 19820 | 19820 | 19820 | 19820 | 18 |
| 343 | 20231213 | 134000 | 2121838670 | 19820 | 19820 | 19820 | 19820 | 20 |
| 344 | 20231213 | 133900 | 2121442270 | 19820 | 19820 | 19820 | 19820 | 23 |
| 345 | 20231213 | 133800 | 2120986410 | 19820 | 19810 | 19820 | 19810 | 436 |
| 346 | 20231213 | 133700 | 2112349240 | 19810 | 19810 | 19810 | 19810 | 11 |
| 347 | 20231213 | 133600 | 2112131330 | 19810 | 19800 | 19810 | 19800 | 3 |
| 348 | 20231213 | 133500 | 2112071910 | 19800 | 19810 | 19810 | 19800 | 23 |
| 349 | 20231213 | 133400 | 2111616420 | 19800 | 19800 | 19800 | 19800 | 180 |
| 350 | 20231213 | 133300 | 2108052420 | 19800 | 19800 | 19800 | 19790 | 723 |
| 351 | 20231213 | 133200 | 2093738550 | 19800 | 19800 | 19800 | 19800 | 6 |
| 352 | 20231213 | 133100 | 2093619750 | 19800 | 19800 | 19800 | 19800 | 2 |
| 353 | 20231213 | 133000 | 2093580150 | 19800 | 19790 | 19800 | 19790 | 27 |
| 354 | 20231213 | 132900 | 2093045730 | 19790 | 19800 | 19800 | 19790 | 3 |
| 355 | 20231213 | 132800 | 2092986350 | 19790 | 19790 | 19800 | 19790 | 7 |
| 356 | 20231213 | 132700 | 2092847770 | 19800 | 19790 | 19800 | 19790 | 67 |
| 357 | 20231213 | 132600 | 2091521830 | 19800 | 19800 | 19800 | 19800 | 31 |
| 358 | 20231213 | 132500 | 2090908030 | 19790 | 19790 | 19790 | 19790 | 121 |
| 359 | 20231213 | 132400 | 2088513440 | 19790 | 19790 | 19790 | 19790 | 6 |
| 360 | 20231213 | 132300 | 2088394700 | 19790 | 19800 | 19800 | 19790 | 258 |
| 361 | 20231213 | 132200 | 2083288870 | 19800 | 19800 | 19800 | 19800 | 1 |
| 362 | 20231213 | 132100 | 2083269070 | 19800 | 19800 | 19800 | 19800 | 11 |
| 363 | 20231213 | 132000 | 2083051270 | 19790 | 19790 | 19790 | 19790 | 361 |
| 364 | 20231213 | 131900 | 2075907080 | 19790 | 19790 | 19790 | 19780 | 1026 |
| 365 | 20231213 | 131800 | 2055605540 | 19800 | 19800 | 19800 | 19800 | 0 |
| 366 | 20231213 | 131700 | 2055605540 | 19800 | 19810 | 19810 | 19800 | 10 |
| 367 | 20231213 | 131600 | 2055407460 | 19790 | 19810 | 19810 | 19790 | 500 |
| 368 | 20231213 | 131500 | 2045511950 | 19810 | 19810 | 19810 | 19810 | 0 |
| 369 | 20231213 | 131400 | 2045511950 | 19810 | 19800 | 19810 | 19800 | 90 |
| 370 | 20231213 | 131300 | 2043729930 | 19800 | 19810 | 19810 | 19800 | 257 |
| 371 | 20231213 | 131200 | 2038641320 | 19800 | 19830 | 19840 | 19800 | 3645 |
| 372 | 20231213 | 131100 | 1966422550 | 19840 | 19840 | 19840 | 19840 | 40 |
| 373 | 20231213 | 131000 | 1965628950 | 19850 | 19850 | 19850 | 19850 | 39 |
| 374 | 20231213 | 130900 | 1964854800 | 19850 | 19850 | 19850 | 19850 | 0 |
| 375 | 20231213 | 130800 | 1964854800 | 19850 | 19850 | 19850 | 19850 | 12 |
| 376 | 20231213 | 130700 | 1964616600 | 19850 | 19850 | 19850 | 19850 | 3 |
| 377 | 20231213 | 130600 | 1964557050 | 19850 | 19850 | 19850 | 19850 | 12 |
| 378 | 20231213 | 130500 | 1964318850 | 19850 | 19850 | 19850 | 19850 | 3 |
| 379 | 20231213 | 130400 | 1964259300 | 19850 | 19850 | 19850 | 19850 | 0 |
| 380 | 20231213 | 130300 | 1964259300 | 19850 | 19850 | 19850 | 19850 | 10 |
| 381 | 20231213 | 130200 | 1964060800 | 19850 | 19840 | 19850 | 19840 | 136 |
| 382 | 20231213 | 130100 | 1961362550 | 19850 | 19850 | 19850 | 19850 | 5 |
| 383 | 20231213 | 130000 | 1961263300 | 19850 | 19850 | 19850 | 19840 | 4 |
| 384 | 20231213 | 125900 | 1961183910 | 19850 | 19840 | 19850 | 19840 | 92 |
| 385 | 20231213 | 125800 | 1959358540 | 19850 | 19850 | 19850 | 19840 | 148 |
| 386 | 20231213 | 125700 | 1956421940 | 19850 | 19850 | 19850 | 19850 | 55 |
| 387 | 20231213 | 125600 | 1955330190 | 19850 | 19850 | 19850 | 19850 | 6 |
| 388 | 20231213 | 125500 | 1955211090 | 19850 | 19850 | 19850 | 19850 | 194 |
| 389 | 20231213 | 125400 | 1951360190 | 19860 | 19860 | 19860 | 19860 | 7 |
| 390 | 20231213 | 125300 | 1951221170 | 19860 | 19850 | 19860 | 19850 | 2 |
| 391 | 20231213 | 125200 | 1951181460 | 19840 | 19840 | 19840 | 19840 | 0 |
| 392 | 20231213 | 125100 | 1951181460 | 19840 | 19840 | 19840 | 19840 | 302 |
| 393 | 20231213 | 125000 | 1945189780 | 19850 | 19840 | 19850 | 19840 | 121 |
| 394 | 20231213 | 124900 | 1942789040 | 19840 | 19840 | 19840 | 19840 | 148 |
| 395 | 20231213 | 124800 | 1939852720 | 19850 | 19860 | 19860 | 19850 | 203 |
| 396 | 20231213 | 124700 | 1935822850 | 19860 | 19860 | 19860 | 19860 | 30 |
| 397 | 20231213 | 124600 | 1935227050 | 19870 | 19860 | 19870 | 19860 | 125 |
| 398 | 20231213 | 124500 | 1932743810 | 19860 | 19860 | 19860 | 19860 | 39 |
| 399 | 20231213 | 124400 | 1931969270 | 19860 | 19870 | 19870 | 19860 | 7 |
| 400 | 20231213 | 124300 | 1931830240 | 19870 | 19860 | 19870 | 19860 | 11 |
| 401 | 20231213 | 124200 | 1931611760 | 19860 | 19860 | 19860 | 19860 | 185 |
| 402 | 20231213 | 124100 | 1927937660 | 19860 | 19860 | 19860 | 19860 | 8 |
| 403 | 20231213 | 124000 | 1927778780 | 19860 | 19860 | 19860 | 19860 | 0 |
| 404 | 20231213 | 123900 | 1927778780 | 19860 | 19860 | 19860 | 19850 | 19 |
| 405 | 20231213 | 123800 | 1927401530 | 19860 | 19860 | 19860 | 19860 | 4 |
| 406 | 20231213 | 123700 | 1927322090 | 19860 | 19860 | 19860 | 19860 | 0 |
| 407 | 20231213 | 123600 | 1927322090 | 19860 | 19850 | 19860 | 19850 | 62 |
| 408 | 20231213 | 123500 | 1926091300 | 19860 | 19860 | 19860 | 19860 | 7 |
| 409 | 20231213 | 123400 | 1925952280 | 19860 | 19860 | 19860 | 19860 | 8 |
| 410 | 20231213 | 123300 | 1925793400 | 19840 | 19850 | 19850 | 19840 | 287 |
| 411 | 20231213 | 123200 | 1920097670 | 19870 | 19880 | 19880 | 19860 | 96 |
| 412 | 20231213 | 123100 | 1918190900 | 19880 | 19880 | 19880 | 19880 | 1 |
| 413 | 20231213 | 123000 | 1918171020 | 19880 | 19880 | 19880 | 19880 | 11 |
| 414 | 20231213 | 122900 | 1917952340 | 19880 | 19880 | 19880 | 19880 | 6 |
| 415 | 20231213 | 122800 | 1917833060 | 19880 | 19870 | 19880 | 19870 | 37 |
| 416 | 20231213 | 122700 | 1917097860 | 19870 | 19850 | 19870 | 19850 | 57 |
| 417 | 20231213 | 122600 | 1915966190 | 19850 | 19830 | 19850 | 19830 | 99 |
| 418 | 20231213 | 122500 | 1914002460 | 19830 | 19830 | 19830 | 19830 | 8 |
| 419 | 20231213 | 122400 | 1913843820 | 19830 | 19840 | 19840 | 19830 | 43 |
| 420 | 20231213 | 122300 | 1912991110 | 19840 | 19850 | 19850 | 19830 | 97 |
| 421 | 20231213 | 122200 | 1911067190 | 19850 | 19850 | 19850 | 19850 | 1 |
| 422 | 20231213 | 122100 | 1911047340 | 19850 | 19850 | 19850 | 19850 | 5 |
| 423 | 20231213 | 122000 | 1910948090 | 19850 | 19850 | 19850 | 19850 | 37 |
| 424 | 20231213 | 121900 | 1910213640 | 19850 | 19850 | 19850 | 19850 | 3 |
| 425 | 20231213 | 121800 | 1910154090 | 19850 | 19850 | 19850 | 19850 | 1 |
| 426 | 20231213 | 121700 | 1910134240 | 19850 | 19840 | 19850 | 19830 | 665 |
| 427 | 20231213 | 121600 | 1896943330 | 19830 | 19840 | 19840 | 19830 | 12 |
| 428 | 20231213 | 121500 | 1896705300 | 19840 | 19840 | 19840 | 19840 | 3 |
| 429 | 20231213 | 121400 | 1896645780 | 19830 | 19840 | 19840 | 19830 | 18 |
| 430 | 20231213 | 121300 | 1896288760 | 19840 | 19840 | 19840 | 19840 | 0 |
| 431 | 20231213 | 121200 | 1896288760 | 19840 | 19840 | 19840 | 19840 | 9 |
| 432 | 20231213 | 121100 | 1896110200 | 19840 | 19840 | 19840 | 19840 | 0 |
| 433 | 20231213 | 121000 | 1896110200 | 19840 | 19840 | 19840 | 19840 | 3 |
| 434 | 20231213 | 120900 | 1896050680 | 19840 | 19840 | 19840 | 19840 | 7 |
| 435 | 20231213 | 120800 | 1895911800 | 19840 | 19840 | 19840 | 19840 | 0 |
| 436 | 20231213 | 120700 | 1895911800 | 19840 | 19840 | 19840 | 19840 | 14 |
| 437 | 20231213 | 120600 | 1895634040 | 19840 | 19840 | 19840 | 19840 | 10 |
| 438 | 20231213 | 120500 | 1895435640 | 19840 | 19850 | 19850 | 19840 | 37 |
| 439 | 20231213 | 120400 | 1894701530 | 19870 | 19870 | 19870 | 19870 | 0 |
| 440 | 20231213 | 120300 | 1894701530 | 19870 | 19850 | 19870 | 19840 | 88 |
| 441 | 20231213 | 120200 | 1892955280 | 19850 | 19840 | 19850 | 19840 | 201 |
| 442 | 20231213 | 120100 | 1888966050 | 19840 | 19840 | 19840 | 19840 | 11 |
| 443 | 20231213 | 120000 | 1888747810 | 19850 | 19850 | 19850 | 19850 | 33 |
| 444 | 20231213 | 115900 | 1888092760 | 19830 | 19830 | 19830 | 19830 | 237 |
| 445 | 20231213 | 115800 | 1883393050 | 19830 | 19830 | 19830 | 19830 | 2 |
| 446 | 20231213 | 115700 | 1883353390 | 19800 | 19800 | 19800 | 19800 | 756 |
| 447 | 20231213 | 115600 | 1868384590 | 19800 | 19790 | 19800 | 19790 | 250 |
| 448 | 20231213 | 115500 | 1863435870 | 19800 | 19820 | 19820 | 19800 | 226 |
| 449 | 20231213 | 115400 | 1858960690 | 19830 | 19830 | 19830 | 19830 | 4 |
| 450 | 20231213 | 115300 | 1858881370 | 19830 | 19820 | 19830 | 19820 | 89 |
| 451 | 20231213 | 115200 | 1857117370 | 19830 | 19840 | 19840 | 19810 | 312 |
| 452 | 20231213 | 115100 | 1850936310 | 19850 | 19870 | 19870 | 19850 | 109 |
| 453 | 20231213 | 115000 | 1848770620 | 19870 | 19840 | 19900 | 19840 | 303 |
| 454 | 20231213 | 114900 | 1842749300 | 19810 | 19810 | 19810 | 19810 | 0 |
| 455 | 20231213 | 114800 | 1842749300 | 19810 | 19840 | 19840 | 19810 | 52 |
| 456 | 20231213 | 114700 | 1841718940 | 19830 | 19850 | 19850 | 19830 | 63 |
| 457 | 20231213 | 114600 | 1840468940 | 19850 | 19870 | 19870 | 19850 | 517 |
| 458 | 20231213 | 114500 | 1830206460 | 19850 | 19850 | 19850 | 19850 | 107 |
| 459 | 20231213 | 114400 | 1828082510 | 19840 | 19840 | 19840 | 19840 | 54 |
| 460 | 20231213 | 114300 | 1827011150 | 19850 | 19850 | 19850 | 19850 | 2 |
| 461 | 20231213 | 114200 | 1826971450 | 19850 | 19850 | 19850 | 19850 | 7 |
| 462 | 20231213 | 114100 | 1826832500 | 19840 | 19820 | 19840 | 19820 | 104 |
| 463 | 20231213 | 114000 | 1824769160 | 19820 | 19790 | 19820 | 19790 | 559 |
| 464 | 20231213 | 113900 | 1813702800 | 19790 | 19790 | 19790 | 19790 | 52 |
| 465 | 20231213 | 113800 | 1812673720 | 19780 | 19780 | 19780 | 19780 | 150 |
| 466 | 20231213 | 113700 | 1809706720 | 19780 | 19780 | 19780 | 19780 | 35 |
| 467 | 20231213 | 113600 | 1809014420 | 19770 | 19780 | 19790 | 19770 | 653 |
| 468 | 20231213 | 113500 | 1796104510 | 19770 | 19780 | 19780 | 19770 | 100 |
| 469 | 20231213 | 113400 | 1794127430 | 19780 | 19780 | 19780 | 19780 | 95 |
| 470 | 20231213 | 113300 | 1792248330 | 19780 | 19780 | 19780 | 19780 | 58 |
| 471 | 20231213 | 113200 | 1791101090 | 19780 | 19780 | 19780 | 19780 | 81 |
| 472 | 20231213 | 113100 | 1789498910 | 19790 | 19780 | 19790 | 19780 | 228 |
| 473 | 20231213 | 113000 | 1784989050 | 19780 | 19780 | 19780 | 19780 | 121 |
| 474 | 20231213 | 112900 | 1782595670 | 19790 | 19780 | 19790 | 19780 | 150 |
| 475 | 20231213 | 112800 | 1779628490 | 19790 | 19790 | 19790 | 19790 | 13 |
| 476 | 20231213 | 112700 | 1779371220 | 19790 | 19790 | 19790 | 19790 | 102 |
| 477 | 20231213 | 112600 | 1777352640 | 19780 | 19790 | 19790 | 19770 | 203 |
| 478 | 20231213 | 112500 | 1773339230 | 19790 | 19810 | 19810 | 19780 | 540 |
| 479 | 20231213 | 112400 | 1762653800 | 19810 | 19810 | 19810 | 19810 | 2 |
| 480 | 20231213 | 112300 | 1762614180 | 19790 | 19810 | 19810 | 19790 | 200 |
| 481 | 20231213 | 112200 | 1758653560 | 19820 | 19820 | 19820 | 19820 | 19 |
| 482 | 20231213 | 112100 | 1758276980 | 19820 | 19810 | 19820 | 19810 | 2 |
| 483 | 20231213 | 112000 | 1758237350 | 19810 | 19810 | 19810 | 19810 | 9 |
| 484 | 20231213 | 111900 | 1758059060 | 19800 | 19800 | 19800 | 19800 | 0 |
| 485 | 20231213 | 111800 | 1758059060 | 19800 | 19800 | 19800 | 19780 | 301 |
| 486 | 20231213 | 111700 | 1752101660 | 19800 | 19800 | 19800 | 19800 | 266 |
| 487 | 20231213 | 111600 | 1746834860 | 19810 | 19810 | 19810 | 19810 | 199 |
| 488 | 20231213 | 111500 | 1742892670 | 19810 | 19860 | 19860 | 19780 | 6890 |
| 489 | 20231213 | 111400 | 1606383160 | 19850 | 19850 | 19850 | 19850 | 126 |
| 490 | 20231213 | 111300 | 1603882060 | 19850 | 19840 | 19850 | 19840 | 15 |
| 491 | 20231213 | 111200 | 1603584400 | 19840 | 19850 | 19850 | 19840 | 18 |
| 492 | 20231213 | 111100 | 1603227250 | 19840 | 19830 | 19840 | 19830 | 30 |
| 493 | 20231213 | 111000 | 1602632310 | 19830 | 19850 | 19850 | 19820 | 126 |
| 494 | 20231213 | 110900 | 1600133870 | 19820 | 19820 | 19820 | 19820 | 0 |
| 495 | 20231213 | 110800 | 1600133870 | 19820 | 19850 | 19850 | 19820 | 202 |
| 496 | 20231213 | 110700 | 1596128700 | 19830 | 19860 | 19860 | 19830 | 301 |
| 497 | 20231213 | 110600 | 1590158650 | 19850 | 19860 | 19860 | 19850 | 10 |
| 498 | 20231213 | 110500 | 1589960060 | 19860 | 19850 | 19860 | 19850 | 16 |
| 499 | 20231213 | 110400 | 1589642450 | 19850 | 19850 | 19850 | 19850 | 0 |
| 500 | 20231213 | 110300 | 1589642450 | 19850 | 19850 | 19850 | 19850 | 2 |
| 501 | 20231213 | 110200 | 1589602750 | 19840 | 19870 | 19870 | 19840 | 271 |
| 502 | 20231213 | 110100 | 1584221930 | 19870 | 19870 | 19870 | 19870 | 0 |
| 503 | 20231213 | 110000 | 1584221930 | 19870 | 19870 | 19870 | 19870 | 6 |
| 504 | 20231213 | 105900 | 1584102710 | 19870 | 19870 | 19870 | 19870 | 2 |
| 505 | 20231213 | 105800 | 1584062970 | 19880 | 19850 | 19880 | 19850 | 101 |
| 506 | 20231213 | 105700 | 1582058090 | 19850 | 19850 | 19850 | 19850 | 9 |
| 507 | 20231213 | 105600 | 1581879440 | 19840 | 19840 | 19840 | 19840 | 93 |
| 508 | 20231213 | 105500 | 1580034320 | 19840 | 19820 | 19840 | 19820 | 298 |
| 509 | 20231213 | 105400 | 1574125270 | 19820 | 19830 | 19830 | 19820 | 62 |
| 510 | 20231213 | 105300 | 1572896210 | 19820 | 19830 | 19830 | 19820 | 207 |
| 511 | 20231213 | 105200 | 1568792800 | 19830 | 19830 | 19830 | 19830 | 38 |
| 512 | 20231213 | 105100 | 1568039260 | 19830 | 19830 | 19830 | 19830 | 49 |
| 513 | 20231213 | 105000 | 1567067590 | 19830 | 19830 | 19830 | 19830 | 0 |
| 514 | 20231213 | 104900 | 1567067590 | 19830 | 19830 | 19830 | 19830 | 1 |
| 515 | 20231213 | 104800 | 1567047760 | 19830 | 19840 | 19840 | 19830 | 63 |
| 516 | 20231213 | 104700 | 1565798440 | 19820 | 19820 | 19820 | 19820 | 100 |
| 517 | 20231213 | 104600 | 1563816440 | 19840 | 19830 | 19840 | 19820 | 18 |
| 518 | 20231213 | 104500 | 1563459560 | 19820 | 19820 | 19820 | 19820 | 177 |
| 519 | 20231213 | 104400 | 1559951420 | 19820 | 19810 | 19820 | 19810 | 660 |
| 520 | 20231213 | 104300 | 1546876740 | 19810 | 19810 | 19810 | 19810 | 0 |
| 521 | 20231213 | 104200 | 1546876740 | 19810 | 19810 | 19810 | 19810 | 296 |
| 522 | 20231213 | 104100 | 1541012980 | 19810 | 19820 | 19820 | 19810 | 173 |
| 523 | 20231213 | 104000 | 1537585840 | 19820 | 19820 | 19820 | 19820 | 39 |
| 524 | 20231213 | 103900 | 1536812860 | 19820 | 19840 | 19840 | 19810 | 87 |
| 525 | 20231213 | 103800 | 1535088460 | 19840 | 19820 | 19840 | 19820 | 124 |
| 526 | 20231213 | 103700 | 1532630480 | 19820 | 19810 | 19820 | 19810 | 368 |
| 527 | 20231213 | 103600 | 1525337600 | 19800 | 19810 | 19820 | 19800 | 198 |
| 528 | 20231213 | 103500 | 1521415670 | 19800 | 19820 | 19820 | 19800 | 384 |
| 529 | 20231213 | 103400 | 1513807210 | 19830 | 19830 | 19830 | 19830 | 83 |
| 530 | 20231213 | 103300 | 1512161320 | 19840 | 19850 | 19850 | 19840 | 132 |
| 531 | 20231213 | 103200 | 1509542260 | 19850 | 19870 | 19870 | 19850 | 110 |
| 532 | 20231213 | 103100 | 1507358240 | 19880 | 19880 | 19880 | 19880 | 0 |
| 533 | 20231213 | 103000 | 1507358240 | 19880 | 19880 | 19880 | 19880 | 60 |
| 534 | 20231213 | 102900 | 1506165440 | 19880 | 19890 | 19900 | 19860 | 21 |
| 535 | 20231213 | 102800 | 1505748050 | 19860 | 19860 | 19860 | 19860 | 290 |
| 536 | 20231213 | 102700 | 1499988650 | 19860 | 19840 | 19860 | 19840 | 21 |
| 537 | 20231213 | 102600 | 1499571780 | 19840 | 19820 | 19840 | 19820 | 552 |
| 538 | 20231213 | 102500 | 1488629900 | 19820 | 19830 | 19830 | 19820 | 123 |
| 539 | 20231213 | 102400 | 1486191150 | 19830 | 19850 | 19850 | 19830 | 396 |
| 540 | 20231213 | 102300 | 1478335900 | 19850 | 19850 | 19850 | 19850 | 188 |
| 541 | 20231213 | 102200 | 1474604100 | 19850 | 19860 | 19860 | 19850 | 107 |
| 542 | 20231213 | 102100 | 1472479180 | 19860 | 19850 | 19860 | 19850 | 45 |
| 543 | 20231213 | 102000 | 1471585490 | 19850 | 19850 | 19860 | 19850 | 177 |
| 544 | 20231213 | 101900 | 1468071770 | 19850 | 19890 | 19890 | 19850 | 719 |
| 545 | 20231213 | 101800 | 1453790890 | 19890 | 19890 | 19890 | 19890 | 0 |
| 546 | 20231213 | 101700 | 1453790890 | 19890 | 19880 | 19890 | 19880 | 162 |
| 547 | 20231213 | 101600 | 1450570320 | 19890 | 19930 | 19930 | 19890 | 514 |
| 548 | 20231213 | 101500 | 1440341260 | 19930 | 19930 | 19930 | 19930 | 0 |
| 549 | 20231213 | 101400 | 1440341260 | 19930 | 19930 | 19930 | 19930 | 28 |
| 550 | 20231213 | 101300 | 1439783220 | 19930 | 19930 | 19930 | 19930 | 84 |
| 551 | 20231213 | 101200 | 1438109100 | 19930 | 19930 | 19930 | 19930 | 107 |
| 552 | 20231213 | 101100 | 1435976590 | 19930 | 19920 | 19930 | 19920 | 36 |
| 553 | 20231213 | 101000 | 1435259370 | 19920 | 19900 | 19920 | 19900 | 92 |
| 554 | 20231213 | 100900 | 1433428350 | 19890 | 19900 | 19900 | 19890 | 24 |
| 555 | 20231213 | 100800 | 1432950980 | 19890 | 19850 | 19900 | 19850 | 85 |
| 556 | 20231213 | 100700 | 1431262230 | 19830 | 19870 | 19890 | 19830 | 2730 |
| 557 | 20231213 | 100600 | 1377071530 | 19870 | 19870 | 19880 | 19870 | 260 |
| 558 | 20231213 | 100500 | 1371905080 | 19890 | 19890 | 19890 | 19890 | 3 |
| 559 | 20231213 | 100400 | 1371845410 | 19900 | 19910 | 19910 | 19850 | 468 |
| 560 | 20231213 | 100300 | 1362542550 | 19900 | 19800 | 19900 | 19790 | 603 |
| 561 | 20231213 | 100200 | 1350590960 | 19800 | 19840 | 19850 | 19760 | 4219 |
| 562 | 20231213 | 100100 | 1267058350 | 19830 | 19820 | 19830 | 19820 | 43 |
| 563 | 20231213 | 100000 | 1266205960 | 19820 | 19870 | 19870 | 19810 | 4487 |
| 564 | 20231213 | 095900 | 1177209400 | 19870 | 19880 | 19880 | 19870 | 17 |
| 565 | 20231213 | 095800 | 1176871600 | 19900 | 19860 | 19900 | 19860 | 95 |
| 566 | 20231213 | 095700 | 1174982720 | 19860 | 19860 | 19880 | 19850 | 163 |
| 567 | 20231213 | 095600 | 1171745460 | 19870 | 19870 | 19870 | 19830 | 1334 |
| 568 | 20231213 | 095500 | 1145272600 | 19860 | 19890 | 19890 | 19860 | 832 |
| 569 | 20231213 | 095400 | 1128739830 | 19890 | 19870 | 19890 | 19870 | 482 |
| 570 | 20231213 | 095300 | 1119156230 | 19870 | 19990 | 20000 | 19850 | 5436 |
| 571 | 20231213 | 095200 | 1010976520 | 19990 | 19970 | 19990 | 19970 | 173 |
| 572 | 20231213 | 095100 | 1007521390 | 19970 | 19970 | 19970 | 19970 | 13 |
| 573 | 20231213 | 095000 | 1007261780 | 19990 | 19980 | 19990 | 19980 | 352 |
| 574 | 20231213 | 094900 | 1000227310 | 19990 | 19970 | 20000 | 19960 | 5658 |
| 575 | 20231213 | 094800 | 887196460 | 19970 | 19960 | 19970 | 19950 | 596 |
| 576 | 20231213 | 094700 | 875304800 | 19950 | 19950 | 19950 | 19950 | 50 |
| 577 | 20231213 | 094600 | 874307300 | 19950 | 19960 | 19960 | 19950 | 156 |
| 578 | 20231213 | 094500 | 871195050 | 19950 | 19980 | 19980 | 19950 | 123 |
| 579 | 20231213 | 094400 | 868740960 | 19980 | 19950 | 19990 | 19950 | 708 |
| 580 | 20231213 | 094300 | 854599210 | 19970 | 19990 | 20000 | 19970 | 251 |
| 581 | 20231213 | 094200 | 849585960 | 20050 | 20050 | 20050 | 20050 | 147 |
| 582 | 20231213 | 094100 | 846638610 | 20050 | 20000 | 20050 | 19960 | 1874 |
| 583 | 20231213 | 094000 | 809169880 | 20000 | 20100 | 20100 | 19990 | 284 |
| 584 | 20231213 | 093900 | 803486870 | 20100 | 20050 | 20100 | 19990 | 3461 |
| 585 | 20231213 | 093800 | 734248590 | 20050 | 20000 | 20050 | 19990 | 3816 |
| 586 | 20231213 | 093700 | 657902350 | 20050 | 19990 | 20050 | 19990 | 488 |
| 587 | 20231213 | 093600 | 648143330 | 19990 | 20000 | 20050 | 19990 | 434 |
| 588 | 20231213 | 093500 | 639464420 | 20000 | 20000 | 20000 | 20000 | 172 |
| 589 | 20231213 | 093400 | 636024420 | 20050 | 20050 | 20050 | 20050 | 1 |
| 590 | 20231213 | 093300 | 636004370 | 19990 | 19990 | 19990 | 19990 | 82 |
| 591 | 20231213 | 093200 | 634365190 | 20000 | 19970 | 20000 | 19970 | 107 |
| 592 | 20231213 | 093100 | 632225820 | 19990 | 19990 | 19990 | 19990 | 0 |
| 593 | 20231213 | 093000 | 632225820 | 19990 | 19950 | 19990 | 19950 | 111 |
| 594 | 20231213 | 092900 | 630010290 | 19950 | 19990 | 19990 | 19950 | 563 |
| 595 | 20231213 | 092800 | 618775760 | 19960 | 20050 | 20050 | 19960 | 254 |
| 596 | 20231213 | 092700 | 613704250 | 19970 | 19990 | 19990 | 19880 | 5523 |
| 597 | 20231213 | 092600 | 503631410 | 20000 | 19980 | 20000 | 19980 | 275 |
| 598 | 20231213 | 092500 | 498134850 | 20000 | 19990 | 20000 | 19960 | 4860 |
| 599 | 20231213 | 092400 | 401046530 | 19990 | 20000 | 20050 | 19990 | 925 |
| 600 | 20231213 | 092300 | 382546210 | 20000 | 19990 | 20050 | 19990 | 290 |
| 601 | 20231213 | 092200 | 376739660 | 19990 | 19980 | 19990 | 19980 | 288 |
| 602 | 20231213 | 092100 | 370982920 | 19980 | 20000 | 20000 | 19980 | 2012 |
| 603 | 20231213 | 092000 | 330758040 | 20050 | 20050 | 20050 | 19990 | 5652 |
| 604 | 20231213 | 091900 | 217706650 | 20050 | 20100 | 20100 | 20050 | 1813 |
| 605 | 20231213 | 091800 | 181331250 | 20150 | 20150 | 20200 | 20100 | 702 |
| 606 | 20231213 | 091700 | 167186450 | 20150 | 20150 | 20150 | 20150 | 13 |
| 607 | 20231213 | 091600 | 166924500 | 20150 | 20150 | 20150 | 20100 | 743 |
| 608 | 20231213 | 091500 | 151963050 | 20100 | 20100 | 20100 | 20100 | 100 |
| 609 | 20231213 | 091400 | 149953050 | 20150 | 20150 | 20150 | 20150 | 428 |
| 610 | 20231213 | 091300 | 141328850 | 20200 | 20200 | 20200 | 20200 | 217 |
| 611 | 20231213 | 091200 | 136945450 | 20200 | 20200 | 20200 | 20200 | 135 |
| 612 | 20231213 | 091100 | 134218450 | 20200 | 20200 | 20200 | 20200 | 477 |
| 613 | 20231213 | 091000 | 124583050 | 20200 | 20200 | 20200 | 20150 | 505 |
| 614 | 20231213 | 090900 | 114397950 | 20200 | 20250 | 20250 | 20150 | 18 |
| 615 | 20231213 | 090800 | 114034450 | 20250 | 20250 | 20250 | 20100 | 1165 |
| 616 | 20231213 | 090700 | 90576900 | 20350 | 20300 | 20350 | 20300 | 1692 |
| 617 | 20231213 | 090600 | 56229250 | 20300 | 20400 | 20400 | 20300 | 132 |
| 618 | 20231213 | 090500 | 53548850 | 20400 | 20400 | 20400 | 20350 | 517 |
| 619 | 20231213 | 090400 | 43010350 | 20350 | 20300 | 20400 | 20250 | 785 |
| 620 | 20231213 | 090300 | 27089400 | 20350 | 20350 | 20350 | 20350 | 63 |
| 621 | 20231213 | 090200 | 25807350 | 20350 | 20300 | 20350 | 20300 | 76 |
| 622 | 20231213 | 090100 | 24264250 | 20250 | 20250 | 20300 | 20250 | 223 |
| 623 | 20231213 | 090000 | 19748200 | 20200 | 20150 | 20250 | 20150 | 980 |